{
    "candles": [
        {
            "open": 183.71,
            "high": 183.79,
            "low": 183.55,
            "close": 183.6,
            "volume": 25283,
            "datetime": 1714734000000
        },
        {
            "open": 183.6,
            "high": 183.66,
            "low": 183.58,
            "close": 183.58,
            "volume": 2524,
            "datetime": 1714734060000
        },
        {
            "open": 183.57,
            "high": 183.65,
            "low": 183.55,
            "close": 183.62,
            "volume": 5859,
            "datetime": 1714734120000
        },
        {
            "open": 183.56,
            "high": 183.66,
            "low": 183.56,
            "close": 183.65,
            "volume": 2134,
            "datetime": 1714734180000
        },
        {
            "open": 183.67,
            "high": 183.76,
            "low": 183.66,
            "close": 183.75,
            "volume": 3546,
            "datetime": 1714734240000
        },
        {
            "open": 183.71,
            "high": 183.87,
            "low": 183.7,
            "close": 183.8,
            "volume": 17626,
            "datetime": 1714734300000
        },
        {
            "open": 183.84,
            "high": 183.93,
            "low": 183.81,
            "close": 183.84,
            "volume": 8179,
            "datetime": 1714734360000
        },
        {
            "open": 183.83,
            "high": 183.85,
            "low": 183.6,
            "close": 183.6,
            "volume": 15418,
            "datetime": 1714734420000
        },
        {
            "open": 183.6,
            "high": 183.66,
            "low": 183.59,
            "close": 183.6,
            "volume": 5223,
            "datetime": 1714734480000
        },
        {
            "open": 183.65,
            "high": 183.65,
            "low": 183.65,
            "close": 183.65,
            "volume": 423,
            "datetime": 1714734540000
        },
        {
            "open": 183.65,
            "high": 183.85,
            "low": 183.65,
            "close": 183.81,
            "volume": 7570,
            "datetime": 1714734600000
        },
        {
            "open": 183.81,
            "high": 183.9,
            "low": 183.81,
            "close": 183.9,
            "volume": 3853,
            "datetime": 1714734660000
        },
        {
            "open": 183.92,
            "high": 184,
            "low": 183.92,
            "close": 183.92,
            "volume": 19205,
            "datetime": 1714734720000
        },
        {
            "open": 183.9,
            "high": 183.95,
            "low": 183.85,
            "close": 183.9,
            "volume": 3457,
            "datetime": 1714734780000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.76,
            "close": 183.76,
            "volume": 2608,
            "datetime": 1714734840000
        },
        {
            "open": 183.76,
            "high": 183.76,
            "low": 183.71,
            "close": 183.74,
            "volume": 980,
            "datetime": 1714734900000
        },
        {
            "open": 183.84,
            "high": 183.86,
            "low": 183.84,
            "close": 183.86,
            "volume": 629,
            "datetime": 1714734960000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.84,
            "close": 183.84,
            "volume": 1435,
            "datetime": 1714735020000
        },
        {
            "open": 183.79,
            "high": 183.8,
            "low": 183.79,
            "close": 183.8,
            "volume": 497,
            "datetime": 1714735080000
        },
        {
            "open": 183.85,
            "high": 183.85,
            "low": 183.83,
            "close": 183.83,
            "volume": 600,
            "datetime": 1714735140000
        },
        {
            "open": 183.83,
            "high": 183.83,
            "low": 183.75,
            "close": 183.75,
            "volume": 6430,
            "datetime": 1714735200000
        },
        {
            "open": 183.75,
            "high": 183.83,
            "low": 183.7,
            "close": 183.83,
            "volume": 5207,
            "datetime": 1714735260000
        },
        {
            "open": 183.8,
            "high": 183.8,
            "low": 183.77,
            "close": 183.77,
            "volume": 979,
            "datetime": 1714735320000
        },
        {
            "open": 183.75,
            "high": 183.79,
            "low": 183.75,
            "close": 183.79,
            "volume": 2247,
            "datetime": 1714735380000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.79,
            "close": 183.79,
            "volume": 700,
            "datetime": 1714735440000
        },
        {
            "open": 183.8,
            "high": 183.81,
            "low": 183.8,
            "close": 183.81,
            "volume": 747,
            "datetime": 1714735500000
        },
        {
            "open": 183.8,
            "high": 183.82,
            "low": 183.75,
            "close": 183.75,
            "volume": 718,
            "datetime": 1714735560000
        },
        {
            "open": 183.75,
            "high": 183.8,
            "low": 183.75,
            "close": 183.8,
            "volume": 1427,
            "datetime": 1714735620000
        },
        {
            "open": 183.8,
            "high": 183.82,
            "low": 183.8,
            "close": 183.8,
            "volume": 3436,
            "datetime": 1714735680000
        },
        {
            "open": 183.8,
            "high": 183.86,
            "low": 183.8,
            "close": 183.86,
            "volume": 6787,
            "datetime": 1714735740000
        },
        {
            "open": 183.88,
            "high": 183.9,
            "low": 183.85,
            "close": 183.9,
            "volume": 1998,
            "datetime": 1714735800000
        },
        {
            "open": 183.93,
            "high": 183.99,
            "low": 183.93,
            "close": 183.96,
            "volume": 9082,
            "datetime": 1714735860000
        },
        {
            "open": 183.96,
            "high": 183.99,
            "low": 183.96,
            "close": 183.97,
            "volume": 5730,
            "datetime": 1714735920000
        },
        {
            "open": 183.97,
            "high": 184.06,
            "low": 183.95,
            "close": 184.05,
            "volume": 22696,
            "datetime": 1714735980000
        },
        {
            "open": 184.03,
            "high": 184.05,
            "low": 183.89,
            "close": 183.89,
            "volume": 3825,
            "datetime": 1714736040000
        },
        {
            "open": 183.87,
            "high": 183.89,
            "low": 183.76,
            "close": 183.89,
            "volume": 3116,
            "datetime": 1714736100000
        },
        {
            "open": 183.89,
            "high": 183.89,
            "low": 183.76,
            "close": 183.81,
            "volume": 3721,
            "datetime": 1714736160000
        },
        {
            "open": 183.78,
            "high": 183.82,
            "low": 183.78,
            "close": 183.82,
            "volume": 1278,
            "datetime": 1714736220000
        },
        {
            "open": 183.82,
            "high": 183.85,
            "low": 183.82,
            "close": 183.82,
            "volume": 3076,
            "datetime": 1714736280000
        },
        {
            "open": 183.82,
            "high": 183.82,
            "low": 183.79,
            "close": 183.8,
            "volume": 9688,
            "datetime": 1714736340000
        },
        {
            "open": 183.8,
            "high": 183.84,
            "low": 183.8,
            "close": 183.8,
            "volume": 2961,
            "datetime": 1714736400000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.7,
            "close": 183.72,
            "volume": 3460,
            "datetime": 1714736460000
        },
        {
            "open": 183.71,
            "high": 183.71,
            "low": 183.48,
            "close": 183.48,
            "volume": 12703,
            "datetime": 1714736520000
        },
        {
            "open": 183.48,
            "high": 183.55,
            "low": 183.48,
            "close": 183.55,
            "volume": 2004,
            "datetime": 1714736580000
        },
        {
            "open": 183.52,
            "high": 183.52,
            "low": 183.49,
            "close": 183.5,
            "volume": 2382,
            "datetime": 1714736640000
        },
        {
            "open": 183.55,
            "high": 183.58,
            "low": 183.55,
            "close": 183.58,
            "volume": 1188,
            "datetime": 1714736700000
        },
        {
            "open": 183.54,
            "high": 183.56,
            "low": 183.54,
            "close": 183.56,
            "volume": 1018,
            "datetime": 1714736760000
        },
        {
            "open": 183.56,
            "high": 183.56,
            "low": 183.54,
            "close": 183.55,
            "volume": 1784,
            "datetime": 1714736820000
        },
        {
            "open": 183.55,
            "high": 183.56,
            "low": 183.48,
            "close": 183.49,
            "volume": 7258,
            "datetime": 1714736880000
        },
        {
            "open": 183.53,
            "high": 183.53,
            "low": 183.39,
            "close": 183.4,
            "volume": 9091,
            "datetime": 1714736940000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.3,
            "close": 183.3,
            "volume": 5888,
            "datetime": 1714737000000
        },
        {
            "open": 183.25,
            "high": 183.27,
            "low": 183.16,
            "close": 183.2,
            "volume": 16670,
            "datetime": 1714737060000
        },
        {
            "open": 183.2,
            "high": 183.36,
            "low": 183.19,
            "close": 183.36,
            "volume": 4981,
            "datetime": 1714737120000
        },
        {
            "open": 183.34,
            "high": 183.35,
            "low": 183.32,
            "close": 183.32,
            "volume": 814,
            "datetime": 1714737180000
        },
        {
            "open": 183.35,
            "high": 183.49,
            "low": 183.34,
            "close": 183.49,
            "volume": 2858,
            "datetime": 1714737240000
        },
        {
            "open": 183.49,
            "high": 183.49,
            "low": 183.44,
            "close": 183.44,
            "volume": 1770,
            "datetime": 1714737300000
        },
        {
            "open": 183.47,
            "high": 183.49,
            "low": 183.45,
            "close": 183.49,
            "volume": 2384,
            "datetime": 1714737360000
        },
        {
            "open": 183.49,
            "high": 183.49,
            "low": 183.39,
            "close": 183.39,
            "volume": 1841,
            "datetime": 1714737420000
        },
        {
            "open": 183.4,
            "high": 183.55,
            "low": 183.4,
            "close": 183.55,
            "volume": 5844,
            "datetime": 1714737480000
        },
        {
            "open": 183.55,
            "high": 183.59,
            "low": 183.53,
            "close": 183.59,
            "volume": 1892,
            "datetime": 1714737540000
        },
        {
            "open": 183.6,
            "high": 184,
            "low": 183.6,
            "close": 183.62,
            "volume": 29019,
            "datetime": 1714737600000
        },
        {
            "open": 183.602,
            "high": 183.66,
            "low": 183.55,
            "close": 183.6,
            "volume": 4738,
            "datetime": 1714737660000
        },
        {
            "open": 183.6,
            "high": 183.6399,
            "low": 183.53,
            "close": 183.53,
            "volume": 7201,
            "datetime": 1714737720000
        },
        {
            "open": 183.55,
            "high": 183.6157,
            "low": 183.5,
            "close": 183.5,
            "volume": 7988,
            "datetime": 1714737780000
        },
        {
            "open": 183.521,
            "high": 183.54,
            "low": 183.5,
            "close": 183.54,
            "volume": 15059,
            "datetime": 1714737840000
        },
        {
            "open": 183.5591,
            "high": 183.5591,
            "low": 183.5,
            "close": 183.55,
            "volume": 14615,
            "datetime": 1714737900000
        },
        {
            "open": 183.53,
            "high": 183.53,
            "low": 183.5,
            "close": 183.5,
            "volume": 7119,
            "datetime": 1714737960000
        },
        {
            "open": 183.5,
            "high": 183.53,
            "low": 183.5,
            "close": 183.53,
            "volume": 3742,
            "datetime": 1714738020000
        },
        {
            "open": 183.52,
            "high": 183.56,
            "low": 183.5,
            "close": 183.55,
            "volume": 5586,
            "datetime": 1714738080000
        },
        {
            "open": 183.57,
            "high": 183.6,
            "low": 183.5,
            "close": 183.5,
            "volume": 8898,
            "datetime": 1714738140000
        },
        {
            "open": 183.55,
            "high": 183.6,
            "low": 183.5,
            "close": 183.5161,
            "volume": 8374,
            "datetime": 1714738200000
        },
        {
            "open": 183.56,
            "high": 183.69,
            "low": 183.55,
            "close": 183.69,
            "volume": 17899,
            "datetime": 1714738260000
        },
        {
            "open": 183.7,
            "high": 183.81,
            "low": 183.7,
            "close": 183.75,
            "volume": 7186,
            "datetime": 1714738320000
        },
        {
            "open": 183.74,
            "high": 183.74,
            "low": 183.69,
            "close": 183.6978,
            "volume": 1283,
            "datetime": 1714738380000
        },
        {
            "open": 183.66,
            "high": 183.83,
            "low": 183.66,
            "close": 183.76,
            "volume": 20879,
            "datetime": 1714738440000
        },
        {
            "open": 183.79,
            "high": 183.83,
            "low": 183.76,
            "close": 183.8,
            "volume": 6526,
            "datetime": 1714738500000
        },
        {
            "open": 183.8,
            "high": 183.8335,
            "low": 183.76,
            "close": 183.78,
            "volume": 7086,
            "datetime": 1714738560000
        },
        {
            "open": 183.75,
            "high": 183.78,
            "low": 183.75,
            "close": 183.78,
            "volume": 8794,
            "datetime": 1714738620000
        },
        {
            "open": 183.7501,
            "high": 183.8,
            "low": 183.7501,
            "close": 183.76,
            "volume": 4285,
            "datetime": 1714738680000
        },
        {
            "open": 183.75,
            "high": 183.76,
            "low": 183.68,
            "close": 183.74,
            "volume": 5391,
            "datetime": 1714738740000
        },
        {
            "open": 183.72,
            "high": 183.7898,
            "low": 183.72,
            "close": 183.76,
            "volume": 4208,
            "datetime": 1714738800000
        },
        {
            "open": 183.76,
            "high": 183.83,
            "low": 183.75,
            "close": 183.81,
            "volume": 20151,
            "datetime": 1714738860000
        },
        {
            "open": 183.83,
            "high": 183.89,
            "low": 183.8204,
            "close": 183.89,
            "volume": 12574,
            "datetime": 1714738920000
        },
        {
            "open": 183.89,
            "high": 184.05,
            "low": 183.86,
            "close": 184.01,
            "volume": 25101,
            "datetime": 1714738980000
        },
        {
            "open": 184.02,
            "high": 184.2,
            "low": 184,
            "close": 184.15,
            "volume": 23382,
            "datetime": 1714739040000
        },
        {
            "open": 184.17,
            "high": 184.28,
            "low": 184.1,
            "close": 184.26,
            "volume": 20497,
            "datetime": 1714739100000
        },
        {
            "open": 184.26,
            "high": 184.44,
            "low": 184.26,
            "close": 184.34,
            "volume": 25948,
            "datetime": 1714739160000
        },
        {
            "open": 184.35,
            "high": 184.35,
            "low": 184.2,
            "close": 184.21,
            "volume": 11498,
            "datetime": 1714739220000
        },
        {
            "open": 184.21,
            "high": 184.33,
            "low": 184.18,
            "close": 184.32,
            "volume": 12145,
            "datetime": 1714739280000
        },
        {
            "open": 184.3,
            "high": 184.68,
            "low": 184.2,
            "close": 184.4,
            "volume": 59516,
            "datetime": 1714739340000
        },
        {
            "open": 184.32,
            "high": 185,
            "low": 184.2,
            "close": 184.98,
            "volume": 84237,
            "datetime": 1714739400000
        },
        {
            "open": 184.99,
            "high": 184.99,
            "low": 184.74,
            "close": 184.74,
            "volume": 55338,
            "datetime": 1714739460000
        },
        {
            "open": 184.72,
            "high": 184.94,
            "low": 184.5587,
            "close": 184.86,
            "volume": 36489,
            "datetime": 1714739520000
        },
        {
            "open": 184.9,
            "high": 185.25,
            "low": 184.86,
            "close": 185.25,
            "volume": 123002,
            "datetime": 1714739580000
        },
        {
            "open": 185.17,
            "high": 185.3,
            "low": 185.14,
            "close": 185.17,
            "volume": 36791,
            "datetime": 1714739640000
        },
        {
            "open": 185.1889,
            "high": 185.4,
            "low": 185.12,
            "close": 185.4,
            "volume": 48036,
            "datetime": 1714739700000
        },
        {
            "open": 185.42,
            "high": 185.73,
            "low": 185.4,
            "close": 185.53,
            "volume": 94945,
            "datetime": 1714739760000
        },
        {
            "open": 185.53,
            "high": 185.6,
            "low": 185.5,
            "close": 185.53,
            "volume": 83750,
            "datetime": 1714739820000
        },
        {
            "open": 185.52,
            "high": 185.81,
            "low": 185.5,
            "close": 185.69,
            "volume": 109451,
            "datetime": 1714739880000
        },
        {
            "open": 185.7,
            "high": 185.84,
            "low": 185.55,
            "close": 185.62,
            "volume": 30303,
            "datetime": 1714739940000
        },
        {
            "open": 185.6,
            "high": 185.6,
            "low": 185.27,
            "close": 185.3,
            "volume": 79085,
            "datetime": 1714740000000
        },
        {
            "open": 185.28,
            "high": 185.49,
            "low": 185.25,
            "close": 185.39,
            "volume": 37695,
            "datetime": 1714740060000
        },
        {
            "open": 185.3615,
            "high": 185.6,
            "low": 185.3615,
            "close": 185.54,
            "volume": 31765,
            "datetime": 1714740120000
        },
        {
            "open": 185.5143,
            "high": 185.5599,
            "low": 185.5,
            "close": 185.5105,
            "volume": 29026,
            "datetime": 1714740180000
        },
        {
            "open": 185.52,
            "high": 185.6,
            "low": 185.5,
            "close": 185.54,
            "volume": 48810,
            "datetime": 1714740240000
        },
        {
            "open": 185.55,
            "high": 185.7,
            "low": 185.5,
            "close": 185.5005,
            "volume": 19762,
            "datetime": 1714740300000
        },
        {
            "open": 185.57,
            "high": 185.59,
            "low": 185.36,
            "close": 185.47,
            "volume": 101123,
            "datetime": 1714740360000
        },
        {
            "open": 185.5,
            "high": 185.79,
            "low": 185.47,
            "close": 185.7,
            "volume": 28073,
            "datetime": 1714740420000
        },
        {
            "open": 185.68,
            "high": 186.26,
            "low": 185.68,
            "close": 186.1,
            "volume": 166895,
            "datetime": 1714740480000
        },
        {
            "open": 186.08,
            "high": 186.3,
            "low": 185.91,
            "close": 186.09,
            "volume": 58896,
            "datetime": 1714740540000
        },
        {
            "open": 186.05,
            "high": 186.18,
            "low": 186,
            "close": 186.02,
            "volume": 39769,
            "datetime": 1714740600000
        },
        {
            "open": 186,
            "high": 186.04,
            "low": 185.51,
            "close": 185.51,
            "volume": 85681,
            "datetime": 1714740660000
        },
        {
            "open": 185.5784,
            "high": 185.69,
            "low": 185.51,
            "close": 185.69,
            "volume": 37065,
            "datetime": 1714740720000
        },
        {
            "open": 185.61,
            "high": 185.69,
            "low": 185.5101,
            "close": 185.5101,
            "volume": 40200,
            "datetime": 1714740780000
        },
        {
            "open": 185.58,
            "high": 185.6,
            "low": 185.45,
            "close": 185.55,
            "volume": 61085,
            "datetime": 1714740840000
        },
        {
            "open": 185.5,
            "high": 185.57,
            "low": 185.3,
            "close": 185.5,
            "volume": 66957,
            "datetime": 1714740900000
        },
        {
            "open": 185.5,
            "high": 185.6,
            "low": 185.31,
            "close": 185.5,
            "volume": 56449,
            "datetime": 1714740960000
        },
        {
            "open": 185.42,
            "high": 185.49,
            "low": 185.25,
            "close": 185.3,
            "volume": 57138,
            "datetime": 1714741020000
        },
        {
            "open": 185.3,
            "high": 185.37,
            "low": 185.25,
            "close": 185.37,
            "volume": 39598,
            "datetime": 1714741080000
        },
        {
            "open": 185.33,
            "high": 185.331,
            "low": 185.25,
            "close": 185.3,
            "volume": 82094,
            "datetime": 1714741140000
        },
        {
            "open": 185.3,
            "high": 185.4,
            "low": 185.13,
            "close": 185.15,
            "volume": 23425,
            "datetime": 1714741200000
        },
        {
            "open": 185.15,
            "high": 185.43,
            "low": 185.11,
            "close": 185.4,
            "volume": 51071,
            "datetime": 1714741260000
        },
        {
            "open": 185.36,
            "high": 185.44,
            "low": 185.2811,
            "close": 185.37,
            "volume": 22828,
            "datetime": 1714741320000
        },
        {
            "open": 185.44,
            "high": 185.44,
            "low": 185.34,
            "close": 185.4,
            "volume": 11534,
            "datetime": 1714741380000
        },
        {
            "open": 185.35,
            "high": 185.42,
            "low": 185.35,
            "close": 185.35,
            "volume": 20802,
            "datetime": 1714741440000
        },
        {
            "open": 185.37,
            "high": 185.37,
            "low": 185.25,
            "close": 185.25,
            "volume": 19036,
            "datetime": 1714741500000
        },
        {
            "open": 185.25,
            "high": 185.26,
            "low": 185.16,
            "close": 185.19,
            "volume": 14654,
            "datetime": 1714741560000
        },
        {
            "open": 185.2,
            "high": 185.27,
            "low": 185.15,
            "close": 185.25,
            "volume": 38458,
            "datetime": 1714741620000
        },
        {
            "open": 185.2895,
            "high": 185.36,
            "low": 185.25,
            "close": 185.3,
            "volume": 18179,
            "datetime": 1714741680000
        },
        {
            "open": 185.3,
            "high": 185.3,
            "low": 185.25,
            "close": 185.27,
            "volume": 15888,
            "datetime": 1714741740000
        },
        {
            "open": 185.28,
            "high": 185.3499,
            "low": 185.25,
            "close": 185.27,
            "volume": 12615,
            "datetime": 1714741800000
        },
        {
            "open": 185.28,
            "high": 185.3,
            "low": 185.25,
            "close": 185.27,
            "volume": 14146,
            "datetime": 1714741860000
        },
        {
            "open": 185.27,
            "high": 185.27,
            "low": 185.25,
            "close": 185.26,
            "volume": 14241,
            "datetime": 1714741920000
        },
        {
            "open": 185.2598,
            "high": 185.26,
            "low": 185.11,
            "close": 185.25,
            "volume": 25401,
            "datetime": 1714741980000
        },
        {
            "open": 185.23,
            "high": 185.44,
            "low": 185.2,
            "close": 185.35,
            "volume": 57789,
            "datetime": 1714742040000
        },
        {
            "open": 185.32,
            "high": 185.4,
            "low": 185.15,
            "close": 185.27,
            "volume": 32349,
            "datetime": 1714742100000
        },
        {
            "open": 185.26,
            "high": 185.32,
            "low": 185.25,
            "close": 185.3199,
            "volume": 19908,
            "datetime": 1714742160000
        },
        {
            "open": 185.32,
            "high": 185.41,
            "low": 185.31,
            "close": 185.41,
            "volume": 16079,
            "datetime": 1714742220000
        },
        {
            "open": 185.35,
            "high": 185.44,
            "low": 185.28,
            "close": 185.28,
            "volume": 14335,
            "datetime": 1714742280000
        },
        {
            "open": 185.3,
            "high": 185.35,
            "low": 185.28,
            "close": 185.35,
            "volume": 18958,
            "datetime": 1714742340000
        },
        {
            "open": 185.35,
            "high": 185.57,
            "low": 185.35,
            "close": 185.57,
            "volume": 21550,
            "datetime": 1714742400000
        },
        {
            "open": 185.58,
            "high": 185.6,
            "low": 185.5,
            "close": 185.51,
            "volume": 28882,
            "datetime": 1714742460000
        },
        {
            "open": 185.52,
            "high": 185.55,
            "low": 185.35,
            "close": 185.36,
            "volume": 29123,
            "datetime": 1714742520000
        },
        {
            "open": 185.36,
            "high": 185.38,
            "low": 185.3,
            "close": 185.35,
            "volume": 27723,
            "datetime": 1714742580000
        },
        {
            "open": 185.35,
            "high": 185.37,
            "low": 185.3,
            "close": 185.3,
            "volume": 34698,
            "datetime": 1714742640000
        },
        {
            "open": 185.27,
            "high": 185.3,
            "low": 183.5,
            "close": 184.85,
            "volume": 510946,
            "datetime": 1714742700000
        },
        {
            "open": 184.9,
            "high": 185.23,
            "low": 184.46,
            "close": 185,
            "volume": 147171,
            "datetime": 1714742760000
        },
        {
            "open": 184.985,
            "high": 186.02,
            "low": 184.94,
            "close": 185.97,
            "volume": 165095,
            "datetime": 1714742820000
        },
        {
            "open": 186.04,
            "high": 186.5,
            "low": 186.01,
            "close": 186.27,
            "volume": 172329,
            "datetime": 1714742880000
        },
        {
            "open": 186.27,
            "high": 187.04,
            "low": 186.22,
            "close": 186.64,
            "volume": 254730,
            "datetime": 1714742940000
        },
        {
            "open": 186.645,
            "high": 187,
            "low": 185.7,
            "close": 185.87,
            "volume": 5746106,
            "datetime": 1714743000000
        },
        {
            "open": 185.85,
            "high": 186.01,
            "low": 185.19,
            "close": 185.445,
            "volume": 1632760,
            "datetime": 1714743060000
        },
        {
            "open": 185.435,
            "high": 186.17,
            "low": 185.27,
            "close": 185.4999,
            "volume": 1479059,
            "datetime": 1714743120000
        },
        {
            "open": 185.47,
            "high": 185.8,
            "low": 185.2601,
            "close": 185.54,
            "volume": 1332331,
            "datetime": 1714743180000
        },
        {
            "open": 185.54,
            "high": 185.65,
            "low": 184.845,
            "close": 185.0101,
            "volume": 1420634,
            "datetime": 1714743240000
        },
        {
            "open": 185.01,
            "high": 185.13,
            "low": 184.43,
            "close": 185.075,
            "volume": 1363906,
            "datetime": 1714743300000
        },
        {
            "open": 185.09,
            "high": 185.25,
            "low": 184.37,
            "close": 184.465,
            "volume": 927974,
            "datetime": 1714743360000
        },
        {
            "open": 184.42,
            "high": 184.79,
            "low": 184.36,
            "close": 184.595,
            "volume": 857483,
            "datetime": 1714743420000
        },
        {
            "open": 184.57,
            "high": 184.91,
            "low": 184.23,
            "close": 184.77,
            "volume": 866419,
            "datetime": 1714743480000
        },
        {
            "open": 184.75,
            "high": 184.95,
            "low": 184.55,
            "close": 184.67,
            "volume": 691543,
            "datetime": 1714743540000
        },
        {
            "open": 184.66,
            "high": 184.77,
            "low": 184.34,
            "close": 184.625,
            "volume": 583143,
            "datetime": 1714743600000
        },
        {
            "open": 184.628,
            "high": 184.67,
            "low": 184.01,
            "close": 184.0201,
            "volume": 554123,
            "datetime": 1714743660000
        },
        {
            "open": 184.0592,
            "high": 184.289,
            "low": 183.93,
            "close": 183.97,
            "volume": 739528,
            "datetime": 1714743720000
        },
        {
            "open": 183.95,
            "high": 184.1,
            "low": 183.84,
            "close": 183.89,
            "volume": 676262,
            "datetime": 1714743780000
        },
        {
            "open": 183.905,
            "high": 184.075,
            "low": 183.6,
            "close": 183.7303,
            "volume": 777235,
            "datetime": 1714743840000
        },
        {
            "open": 183.72,
            "high": 184.06,
            "low": 183.67,
            "close": 184.055,
            "volume": 719050,
            "datetime": 1714743900000
        },
        {
            "open": 184.06,
            "high": 184.4,
            "low": 183.89,
            "close": 184.19,
            "volume": 795076,
            "datetime": 1714743960000
        },
        {
            "open": 184.21,
            "high": 184.47,
            "low": 184.17,
            "close": 184.245,
            "volume": 617372,
            "datetime": 1714744020000
        },
        {
            "open": 184.26,
            "high": 184.325,
            "low": 183.8266,
            "close": 183.94,
            "volume": 569586,
            "datetime": 1714744080000
        },
        {
            "open": 183.95,
            "high": 184.23,
            "low": 183.91,
            "close": 184.19,
            "volume": 435436,
            "datetime": 1714744140000
        },
        {
            "open": 184.1749,
            "high": 184.5,
            "low": 184.07,
            "close": 184.365,
            "volume": 648652,
            "datetime": 1714744200000
        },
        {
            "open": 184.3677,
            "high": 184.47,
            "low": 184.25,
            "close": 184.39,
            "volume": 404732,
            "datetime": 1714744260000
        },
        {
            "open": 184.4,
            "high": 184.99,
            "low": 184.33,
            "close": 184.87,
            "volume": 963960,
            "datetime": 1714744320000
        },
        {
            "open": 184.88,
            "high": 184.96,
            "low": 184.71,
            "close": 184.83,
            "volume": 435666,
            "datetime": 1714744380000
        },
        {
            "open": 184.845,
            "high": 184.89,
            "low": 184.72,
            "close": 184.8377,
            "volume": 356414,
            "datetime": 1714744440000
        },
        {
            "open": 184.83,
            "high": 184.92,
            "low": 184.59,
            "close": 184.66,
            "volume": 412584,
            "datetime": 1714744500000
        },
        {
            "open": 184.67,
            "high": 184.83,
            "low": 184.472,
            "close": 184.6943,
            "volume": 364597,
            "datetime": 1714744560000
        },
        {
            "open": 184.71,
            "high": 184.77,
            "low": 184.5,
            "close": 184.5,
            "volume": 307689,
            "datetime": 1714744620000
        },
        {
            "open": 184.51,
            "high": 184.52,
            "low": 184.09,
            "close": 184.225,
            "volume": 367609,
            "datetime": 1714744680000
        },
        {
            "open": 184.225,
            "high": 184.49,
            "low": 184.03,
            "close": 184.115,
            "volume": 416895,
            "datetime": 1714744740000
        },
        {
            "open": 184.15,
            "high": 184.47,
            "low": 183.77,
            "close": 183.93,
            "volume": 707194,
            "datetime": 1714744800000
        },
        {
            "open": 183.93,
            "high": 184.25,
            "low": 183.22,
            "close": 183.35,
            "volume": 709349,
            "datetime": 1714744860000
        },
        {
            "open": 183.35,
            "high": 183.62,
            "low": 183.2,
            "close": 183.225,
            "volume": 413823,
            "datetime": 1714744920000
        },
        {
            "open": 183.24,
            "high": 183.24,
            "low": 182.66,
            "close": 182.885,
            "volume": 786513,
            "datetime": 1714744980000
        },
        {
            "open": 182.87,
            "high": 183.5,
            "low": 182.83,
            "close": 183.485,
            "volume": 628281,
            "datetime": 1714745040000
        },
        {
            "open": 183.49,
            "high": 183.72,
            "low": 183.255,
            "close": 183.665,
            "volume": 596691,
            "datetime": 1714745100000
        },
        {
            "open": 183.66,
            "high": 184,
            "low": 183.64,
            "close": 183.66,
            "volume": 650374,
            "datetime": 1714745160000
        },
        {
            "open": 183.68,
            "high": 183.84,
            "low": 183.58,
            "close": 183.72,
            "volume": 266010,
            "datetime": 1714745220000
        },
        {
            "open": 183.72,
            "high": 183.76,
            "low": 183.43,
            "close": 183.56,
            "volume": 337972,
            "datetime": 1714745280000
        },
        {
            "open": 183.55,
            "high": 183.67,
            "low": 183.45,
            "close": 183.62,
            "volume": 273109,
            "datetime": 1714745340000
        },
        {
            "open": 183.61,
            "high": 183.83,
            "low": 183.54,
            "close": 183.72,
            "volume": 411022,
            "datetime": 1714745400000
        },
        {
            "open": 183.75,
            "high": 183.8199,
            "low": 183.54,
            "close": 183.59,
            "volume": 346704,
            "datetime": 1714745460000
        },
        {
            "open": 183.59,
            "high": 183.96,
            "low": 183.55,
            "close": 183.79,
            "volume": 432099,
            "datetime": 1714745520000
        },
        {
            "open": 183.78,
            "high": 184.09,
            "low": 183.74,
            "close": 183.9,
            "volume": 520861,
            "datetime": 1714745580000
        },
        {
            "open": 183.8999,
            "high": 184.1,
            "low": 183.89,
            "close": 184.06,
            "volume": 355413,
            "datetime": 1714745640000
        },
        {
            "open": 184.05,
            "high": 184.11,
            "low": 183.7,
            "close": 183.86,
            "volume": 463939,
            "datetime": 1714745700000
        },
        {
            "open": 183.8599,
            "high": 184,
            "low": 183.7985,
            "close": 183.9489,
            "volume": 245686,
            "datetime": 1714745760000
        },
        {
            "open": 183.95,
            "high": 184.1,
            "low": 183.88,
            "close": 184.0098,
            "volume": 246500,
            "datetime": 1714745820000
        },
        {
            "open": 184.01,
            "high": 184.065,
            "low": 183.75,
            "close": 183.8053,
            "volume": 310147,
            "datetime": 1714745880000
        },
        {
            "open": 183.7932,
            "high": 183.88,
            "low": 183.56,
            "close": 183.63,
            "volume": 263636,
            "datetime": 1714745940000
        },
        {
            "open": 183.6299,
            "high": 183.67,
            "low": 183.485,
            "close": 183.6201,
            "volume": 308114,
            "datetime": 1714746000000
        },
        {
            "open": 183.63,
            "high": 184.27,
            "low": 183.605,
            "close": 184.24,
            "volume": 558292,
            "datetime": 1714746060000
        },
        {
            "open": 184.255,
            "high": 184.255,
            "low": 183.99,
            "close": 184.1603,
            "volume": 372665,
            "datetime": 1714746120000
        },
        {
            "open": 184.17,
            "high": 184.2125,
            "low": 184.09,
            "close": 184.2,
            "volume": 327282,
            "datetime": 1714746180000
        },
        {
            "open": 184.2,
            "high": 184.46,
            "low": 184.19,
            "close": 184.33,
            "volume": 530996,
            "datetime": 1714746240000
        },
        {
            "open": 184.32,
            "high": 184.34,
            "low": 183.99,
            "close": 184.1192,
            "volume": 416458,
            "datetime": 1714746300000
        },
        {
            "open": 184.12,
            "high": 184.135,
            "low": 183.82,
            "close": 183.935,
            "volume": 344905,
            "datetime": 1714746360000
        },
        {
            "open": 183.9382,
            "high": 184,
            "low": 183.825,
            "close": 183.92,
            "volume": 373192,
            "datetime": 1714746420000
        },
        {
            "open": 183.93,
            "high": 184.12,
            "low": 183.89,
            "close": 184.1178,
            "volume": 219043,
            "datetime": 1714746480000
        },
        {
            "open": 184.11,
            "high": 184.25,
            "low": 184.05,
            "close": 184.205,
            "volume": 289460,
            "datetime": 1714746540000
        },
        {
            "open": 184.199,
            "high": 184.4,
            "low": 184.09,
            "close": 184.097,
            "volume": 378223,
            "datetime": 1714746600000
        },
        {
            "open": 184.105,
            "high": 184.12,
            "low": 183.8,
            "close": 183.81,
            "volume": 286849,
            "datetime": 1714746660000
        },
        {
            "open": 183.82,
            "high": 183.88,
            "low": 183.54,
            "close": 183.685,
            "volume": 319057,
            "datetime": 1714746720000
        },
        {
            "open": 183.69,
            "high": 183.83,
            "low": 183.5581,
            "close": 183.625,
            "volume": 205736,
            "datetime": 1714746780000
        },
        {
            "open": 183.63,
            "high": 183.97,
            "low": 183.55,
            "close": 183.94,
            "volume": 327629,
            "datetime": 1714746840000
        },
        {
            "open": 183.9328,
            "high": 184.06,
            "low": 183.81,
            "close": 184.0474,
            "volume": 278875,
            "datetime": 1714746900000
        },
        {
            "open": 184.05,
            "high": 184.17,
            "low": 183.96,
            "close": 184.04,
            "volume": 314740,
            "datetime": 1714746960000
        },
        {
            "open": 184.04,
            "high": 184.06,
            "low": 183.97,
            "close": 184.06,
            "volume": 130582,
            "datetime": 1714747020000
        },
        {
            "open": 184.06,
            "high": 184.15,
            "low": 184.06,
            "close": 184.11,
            "volume": 201219,
            "datetime": 1714747080000
        },
        {
            "open": 184.1,
            "high": 184.45,
            "low": 184.065,
            "close": 184.425,
            "volume": 308160,
            "datetime": 1714747140000
        },
        {
            "open": 184.43,
            "high": 184.6786,
            "low": 184.4,
            "close": 184.5743,
            "volume": 485042,
            "datetime": 1714747200000
        },
        {
            "open": 184.575,
            "high": 184.6799,
            "low": 184.51,
            "close": 184.655,
            "volume": 276058,
            "datetime": 1714747260000
        },
        {
            "open": 184.655,
            "high": 184.68,
            "low": 184.47,
            "close": 184.5666,
            "volume": 260584,
            "datetime": 1714747320000
        },
        {
            "open": 184.56,
            "high": 184.79,
            "low": 184.52,
            "close": 184.755,
            "volume": 248125,
            "datetime": 1714747380000
        },
        {
            "open": 184.76,
            "high": 184.95,
            "low": 184.75,
            "close": 184.875,
            "volume": 379291,
            "datetime": 1714747440000
        },
        {
            "open": 184.875,
            "high": 184.99,
            "low": 184.67,
            "close": 184.68,
            "volume": 345836,
            "datetime": 1714747500000
        },
        {
            "open": 184.6701,
            "high": 184.78,
            "low": 184.48,
            "close": 184.745,
            "volume": 249333,
            "datetime": 1714747560000
        },
        {
            "open": 184.74,
            "high": 184.9,
            "low": 184.73,
            "close": 184.8286,
            "volume": 231576,
            "datetime": 1714747620000
        },
        {
            "open": 184.821,
            "high": 184.89,
            "low": 184.69,
            "close": 184.79,
            "volume": 201917,
            "datetime": 1714747680000
        },
        {
            "open": 184.8,
            "high": 184.87,
            "low": 184.75,
            "close": 184.81,
            "volume": 174911,
            "datetime": 1714747740000
        },
        {
            "open": 184.8088,
            "high": 184.81,
            "low": 184.6001,
            "close": 184.63,
            "volume": 236540,
            "datetime": 1714747800000
        },
        {
            "open": 184.6342,
            "high": 184.79,
            "low": 184.63,
            "close": 184.78,
            "volume": 145266,
            "datetime": 1714747860000
        },
        {
            "open": 184.78,
            "high": 184.79,
            "low": 184.625,
            "close": 184.695,
            "volume": 197532,
            "datetime": 1714747920000
        },
        {
            "open": 184.695,
            "high": 184.755,
            "low": 184.64,
            "close": 184.7,
            "volume": 238730,
            "datetime": 1714747980000
        },
        {
            "open": 184.7001,
            "high": 184.75,
            "low": 184.56,
            "close": 184.715,
            "volume": 186223,
            "datetime": 1714748040000
        },
        {
            "open": 184.715,
            "high": 184.9,
            "low": 184.71,
            "close": 184.86,
            "volume": 266430,
            "datetime": 1714748100000
        },
        {
            "open": 184.87,
            "high": 184.87,
            "low": 184.71,
            "close": 184.825,
            "volume": 210889,
            "datetime": 1714748160000
        },
        {
            "open": 184.83,
            "high": 184.8399,
            "low": 184.61,
            "close": 184.6281,
            "volume": 265529,
            "datetime": 1714748220000
        },
        {
            "open": 184.63,
            "high": 184.68,
            "low": 184.57,
            "close": 184.68,
            "volume": 170722,
            "datetime": 1714748280000
        },
        {
            "open": 184.68,
            "high": 184.8,
            "low": 184.59,
            "close": 184.79,
            "volume": 286695,
            "datetime": 1714748340000
        },
        {
            "open": 184.78,
            "high": 184.93,
            "low": 184.74,
            "close": 184.915,
            "volume": 305184,
            "datetime": 1714748400000
        },
        {
            "open": 184.9123,
            "high": 184.95,
            "low": 184.85,
            "close": 184.95,
            "volume": 241026,
            "datetime": 1714748460000
        },
        {
            "open": 184.95,
            "high": 184.99,
            "low": 184.85,
            "close": 184.915,
            "volume": 305587,
            "datetime": 1714748520000
        },
        {
            "open": 184.915,
            "high": 184.97,
            "low": 184.86,
            "close": 184.905,
            "volume": 193396,
            "datetime": 1714748580000
        },
        {
            "open": 184.895,
            "high": 184.92,
            "low": 184.72,
            "close": 184.75,
            "volume": 203790,
            "datetime": 1714748640000
        },
        {
            "open": 184.745,
            "high": 184.745,
            "low": 184.44,
            "close": 184.53,
            "volume": 384906,
            "datetime": 1714748700000
        },
        {
            "open": 184.53,
            "high": 184.74,
            "low": 184.45,
            "close": 184.58,
            "volume": 319841,
            "datetime": 1714748760000
        },
        {
            "open": 184.575,
            "high": 184.65,
            "low": 184.56,
            "close": 184.6001,
            "volume": 131591,
            "datetime": 1714748820000
        },
        {
            "open": 184.6001,
            "high": 184.69,
            "low": 184.5839,
            "close": 184.6339,
            "volume": 143096,
            "datetime": 1714748880000
        },
        {
            "open": 184.63,
            "high": 184.7899,
            "low": 184.19,
            "close": 184.3499,
            "volume": 414974,
            "datetime": 1714748940000
        },
        {
            "open": 184.3475,
            "high": 184.38,
            "low": 183.92,
            "close": 184.18,
            "volume": 373648,
            "datetime": 1714749000000
        },
        {
            "open": 184.17,
            "high": 184.28,
            "low": 184.01,
            "close": 184.02,
            "volume": 172806,
            "datetime": 1714749060000
        },
        {
            "open": 184.01,
            "high": 184.17,
            "low": 183.985,
            "close": 184.05,
            "volume": 172504,
            "datetime": 1714749120000
        },
        {
            "open": 184.0485,
            "high": 184.1,
            "low": 183.99,
            "close": 184.035,
            "volume": 151905,
            "datetime": 1714749180000
        },
        {
            "open": 184.035,
            "high": 184.26,
            "low": 184.03,
            "close": 184.13,
            "volume": 145543,
            "datetime": 1714749240000
        },
        {
            "open": 184.14,
            "high": 184.28,
            "low": 184.12,
            "close": 184.2351,
            "volume": 177314,
            "datetime": 1714749300000
        },
        {
            "open": 184.235,
            "high": 184.46,
            "low": 184.235,
            "close": 184.46,
            "volume": 211813,
            "datetime": 1714749360000
        },
        {
            "open": 184.4694,
            "high": 184.66,
            "low": 184.4499,
            "close": 184.6125,
            "volume": 351587,
            "datetime": 1714749420000
        },
        {
            "open": 184.62,
            "high": 184.68,
            "low": 184.5,
            "close": 184.5,
            "volume": 253258,
            "datetime": 1714749480000
        },
        {
            "open": 184.5099,
            "high": 184.53,
            "low": 184.36,
            "close": 184.4212,
            "volume": 206977,
            "datetime": 1714749540000
        },
        {
            "open": 184.43,
            "high": 184.57,
            "low": 184.4201,
            "close": 184.55,
            "volume": 152112,
            "datetime": 1714749600000
        },
        {
            "open": 184.56,
            "high": 184.65,
            "low": 184.4875,
            "close": 184.585,
            "volume": 208877,
            "datetime": 1714749660000
        },
        {
            "open": 184.59,
            "high": 184.7,
            "low": 184.511,
            "close": 184.66,
            "volume": 188509,
            "datetime": 1714749720000
        },
        {
            "open": 184.66,
            "high": 184.66,
            "low": 184.311,
            "close": 184.32,
            "volume": 224096,
            "datetime": 1714749780000
        },
        {
            "open": 184.32,
            "high": 184.33,
            "low": 183.95,
            "close": 183.96,
            "volume": 243303,
            "datetime": 1714749840000
        },
        {
            "open": 183.97,
            "high": 184.135,
            "low": 183.96,
            "close": 184.12,
            "volume": 240839,
            "datetime": 1714749900000
        },
        {
            "open": 184.13,
            "high": 184.25,
            "low": 184.13,
            "close": 184.25,
            "volume": 172047,
            "datetime": 1714749960000
        },
        {
            "open": 184.25,
            "high": 184.55,
            "low": 184.25,
            "close": 184.44,
            "volume": 250346,
            "datetime": 1714750020000
        },
        {
            "open": 184.45,
            "high": 184.72,
            "low": 184.43,
            "close": 184.72,
            "volume": 266997,
            "datetime": 1714750080000
        },
        {
            "open": 184.7088,
            "high": 184.74,
            "low": 184.5801,
            "close": 184.65,
            "volume": 158638,
            "datetime": 1714750140000
        },
        {
            "open": 184.66,
            "high": 184.775,
            "low": 184.58,
            "close": 184.66,
            "volume": 243457,
            "datetime": 1714750200000
        },
        {
            "open": 184.66,
            "high": 184.705,
            "low": 184.56,
            "close": 184.635,
            "volume": 145172,
            "datetime": 1714750260000
        },
        {
            "open": 184.635,
            "high": 184.775,
            "low": 184.62,
            "close": 184.77,
            "volume": 217556,
            "datetime": 1714750320000
        },
        {
            "open": 184.76,
            "high": 184.8,
            "low": 184.72,
            "close": 184.75,
            "volume": 268309,
            "datetime": 1714750380000
        },
        {
            "open": 184.75,
            "high": 184.85,
            "low": 184.72,
            "close": 184.8,
            "volume": 226587,
            "datetime": 1714750440000
        },
        {
            "open": 184.8,
            "high": 184.83,
            "low": 184.72,
            "close": 184.735,
            "volume": 195605,
            "datetime": 1714750500000
        },
        {
            "open": 184.7301,
            "high": 184.84,
            "low": 184.73,
            "close": 184.835,
            "volume": 141107,
            "datetime": 1714750560000
        },
        {
            "open": 184.83,
            "high": 184.89,
            "low": 184.77,
            "close": 184.775,
            "volume": 273949,
            "datetime": 1714750620000
        },
        {
            "open": 184.77,
            "high": 184.78,
            "low": 184.61,
            "close": 184.625,
            "volume": 170288,
            "datetime": 1714750680000
        },
        {
            "open": 184.63,
            "high": 184.75,
            "low": 184.6218,
            "close": 184.6898,
            "volume": 134376,
            "datetime": 1714750740000
        },
        {
            "open": 184.69,
            "high": 184.84,
            "low": 184.6622,
            "close": 184.805,
            "volume": 180672,
            "datetime": 1714750800000
        },
        {
            "open": 184.81,
            "high": 184.85,
            "low": 184.75,
            "close": 184.82,
            "volume": 132474,
            "datetime": 1714750860000
        },
        {
            "open": 184.825,
            "high": 184.94,
            "low": 184.79,
            "close": 184.842,
            "volume": 222457,
            "datetime": 1714750920000
        },
        {
            "open": 184.85,
            "high": 184.87,
            "low": 184.79,
            "close": 184.8598,
            "volume": 122628,
            "datetime": 1714750980000
        },
        {
            "open": 184.86,
            "high": 184.9,
            "low": 184.6,
            "close": 184.6405,
            "volume": 273708,
            "datetime": 1714751040000
        },
        {
            "open": 184.66,
            "high": 184.71,
            "low": 184.59,
            "close": 184.63,
            "volume": 164344,
            "datetime": 1714751100000
        },
        {
            "open": 184.62,
            "high": 184.73,
            "low": 184.58,
            "close": 184.71,
            "volume": 159703,
            "datetime": 1714751160000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.52,
            "close": 184.545,
            "volume": 223161,
            "datetime": 1714751220000
        },
        {
            "open": 184.54,
            "high": 184.64,
            "low": 184.54,
            "close": 184.6,
            "volume": 104152,
            "datetime": 1714751280000
        },
        {
            "open": 184.6,
            "high": 184.63,
            "low": 184.535,
            "close": 184.61,
            "volume": 129102,
            "datetime": 1714751340000
        },
        {
            "open": 184.605,
            "high": 184.685,
            "low": 184.6,
            "close": 184.605,
            "volume": 120384,
            "datetime": 1714751400000
        },
        {
            "open": 184.6064,
            "high": 184.61,
            "low": 184.5,
            "close": 184.52,
            "volume": 153230,
            "datetime": 1714751460000
        },
        {
            "open": 184.51,
            "high": 184.64,
            "low": 184.41,
            "close": 184.62,
            "volume": 163523,
            "datetime": 1714751520000
        },
        {
            "open": 184.62,
            "high": 184.76,
            "low": 184.6,
            "close": 184.75,
            "volume": 165871,
            "datetime": 1714751580000
        },
        {
            "open": 184.76,
            "high": 184.8,
            "low": 184.72,
            "close": 184.74,
            "volume": 188267,
            "datetime": 1714751640000
        },
        {
            "open": 184.74,
            "high": 184.8,
            "low": 184.595,
            "close": 184.65,
            "volume": 152531,
            "datetime": 1714751700000
        },
        {
            "open": 184.64,
            "high": 184.6691,
            "low": 184.54,
            "close": 184.57,
            "volume": 71362,
            "datetime": 1714751760000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.47,
            "close": 184.56,
            "volume": 139766,
            "datetime": 1714751820000
        },
        {
            "open": 184.55,
            "high": 184.64,
            "low": 184.53,
            "close": 184.6012,
            "volume": 108399,
            "datetime": 1714751880000
        },
        {
            "open": 184.59,
            "high": 184.65,
            "low": 184.56,
            "close": 184.595,
            "volume": 86541,
            "datetime": 1714751940000
        },
        {
            "open": 184.59,
            "high": 184.725,
            "low": 184.5894,
            "close": 184.725,
            "volume": 131032,
            "datetime": 1714752000000
        },
        {
            "open": 184.73,
            "high": 184.79,
            "low": 184.71,
            "close": 184.715,
            "volume": 102079,
            "datetime": 1714752060000
        },
        {
            "open": 184.714,
            "high": 184.785,
            "low": 184.68,
            "close": 184.75,
            "volume": 95708,
            "datetime": 1714752120000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.65,
            "close": 184.65,
            "volume": 84570,
            "datetime": 1714752180000
        },
        {
            "open": 184.645,
            "high": 184.7,
            "low": 184.64,
            "close": 184.695,
            "volume": 108972,
            "datetime": 1714752240000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.585,
            "close": 184.69,
            "volume": 115390,
            "datetime": 1714752300000
        },
        {
            "open": 184.69,
            "high": 184.705,
            "low": 184.61,
            "close": 184.655,
            "volume": 91957,
            "datetime": 1714752360000
        },
        {
            "open": 184.66,
            "high": 184.66,
            "low": 184.605,
            "close": 184.6412,
            "volume": 68032,
            "datetime": 1714752420000
        },
        {
            "open": 184.645,
            "high": 184.65,
            "low": 184.53,
            "close": 184.545,
            "volume": 61505,
            "datetime": 1714752480000
        },
        {
            "open": 184.55,
            "high": 184.57,
            "low": 184.49,
            "close": 184.495,
            "volume": 91589,
            "datetime": 1714752540000
        },
        {
            "open": 184.5,
            "high": 184.53,
            "low": 184.44,
            "close": 184.525,
            "volume": 63656,
            "datetime": 1714752600000
        },
        {
            "open": 184.525,
            "high": 184.62,
            "low": 184.51,
            "close": 184.6178,
            "volume": 118157,
            "datetime": 1714752660000
        },
        {
            "open": 184.615,
            "high": 184.62,
            "low": 184.44,
            "close": 184.455,
            "volume": 114230,
            "datetime": 1714752720000
        },
        {
            "open": 184.4573,
            "high": 184.4599,
            "low": 184.1699,
            "close": 184.1699,
            "volume": 188830,
            "datetime": 1714752780000
        },
        {
            "open": 184.1601,
            "high": 184.24,
            "low": 184.13,
            "close": 184.185,
            "volume": 259924,
            "datetime": 1714752840000
        },
        {
            "open": 184.1882,
            "high": 184.42,
            "low": 184.1801,
            "close": 184.42,
            "volume": 185068,
            "datetime": 1714752900000
        },
        {
            "open": 184.43,
            "high": 184.465,
            "low": 184.24,
            "close": 184.275,
            "volume": 157083,
            "datetime": 1714752960000
        },
        {
            "open": 184.28,
            "high": 184.3,
            "low": 184.2,
            "close": 184.245,
            "volume": 77523,
            "datetime": 1714753020000
        },
        {
            "open": 184.25,
            "high": 184.28,
            "low": 184.18,
            "close": 184.225,
            "volume": 93687,
            "datetime": 1714753080000
        },
        {
            "open": 184.23,
            "high": 184.28,
            "low": 184.17,
            "close": 184.2397,
            "volume": 128121,
            "datetime": 1714753140000
        },
        {
            "open": 184.235,
            "high": 184.31,
            "low": 184.2236,
            "close": 184.255,
            "volume": 108516,
            "datetime": 1714753200000
        },
        {
            "open": 184.255,
            "high": 184.295,
            "low": 184.22,
            "close": 184.26,
            "volume": 138884,
            "datetime": 1714753260000
        },
        {
            "open": 184.2686,
            "high": 184.43,
            "low": 184.25,
            "close": 184.4099,
            "volume": 133969,
            "datetime": 1714753320000
        },
        {
            "open": 184.4002,
            "high": 184.47,
            "low": 184.4002,
            "close": 184.44,
            "volume": 111720,
            "datetime": 1714753380000
        },
        {
            "open": 184.435,
            "high": 184.45,
            "low": 184.29,
            "close": 184.32,
            "volume": 126153,
            "datetime": 1714753440000
        },
        {
            "open": 184.3199,
            "high": 184.32,
            "low": 184.23,
            "close": 184.3101,
            "volume": 127049,
            "datetime": 1714753500000
        },
        {
            "open": 184.31,
            "high": 184.43,
            "low": 184.29,
            "close": 184.42,
            "volume": 79585,
            "datetime": 1714753560000
        },
        {
            "open": 184.425,
            "high": 184.47,
            "low": 184.42,
            "close": 184.44,
            "volume": 99436,
            "datetime": 1714753620000
        },
        {
            "open": 184.455,
            "high": 184.46,
            "low": 184.37,
            "close": 184.44,
            "volume": 108140,
            "datetime": 1714753680000
        },
        {
            "open": 184.435,
            "high": 184.445,
            "low": 184.335,
            "close": 184.36,
            "volume": 142246,
            "datetime": 1714753740000
        },
        {
            "open": 184.3599,
            "high": 184.4,
            "low": 184.3,
            "close": 184.3882,
            "volume": 115000,
            "datetime": 1714753800000
        },
        {
            "open": 184.385,
            "high": 184.47,
            "low": 184.37,
            "close": 184.46,
            "volume": 122695,
            "datetime": 1714753860000
        },
        {
            "open": 184.455,
            "high": 184.465,
            "low": 184.38,
            "close": 184.45,
            "volume": 105560,
            "datetime": 1714753920000
        },
        {
            "open": 184.4588,
            "high": 184.57,
            "low": 184.451,
            "close": 184.57,
            "volume": 151663,
            "datetime": 1714753980000
        },
        {
            "open": 184.5634,
            "high": 184.64,
            "low": 184.5634,
            "close": 184.6,
            "volume": 118025,
            "datetime": 1714754040000
        },
        {
            "open": 184.6,
            "high": 184.62,
            "low": 184.58,
            "close": 184.595,
            "volume": 81322,
            "datetime": 1714754100000
        },
        {
            "open": 184.595,
            "high": 184.6,
            "low": 184.51,
            "close": 184.55,
            "volume": 76313,
            "datetime": 1714754160000
        },
        {
            "open": 184.54,
            "high": 184.6,
            "low": 184.51,
            "close": 184.525,
            "volume": 87986,
            "datetime": 1714754220000
        },
        {
            "open": 184.5205,
            "high": 184.595,
            "low": 184.5205,
            "close": 184.585,
            "volume": 95077,
            "datetime": 1714754280000
        },
        {
            "open": 184.585,
            "high": 184.64,
            "low": 184.5,
            "close": 184.64,
            "volume": 248088,
            "datetime": 1714754340000
        },
        {
            "open": 184.63,
            "high": 184.69,
            "low": 184.61,
            "close": 184.6101,
            "volume": 151117,
            "datetime": 1714754400000
        },
        {
            "open": 184.62,
            "high": 184.62,
            "low": 184.49,
            "close": 184.505,
            "volume": 126155,
            "datetime": 1714754460000
        },
        {
            "open": 184.51,
            "high": 184.66,
            "low": 184.505,
            "close": 184.64,
            "volume": 202795,
            "datetime": 1714754520000
        },
        {
            "open": 184.635,
            "high": 184.7,
            "low": 184.635,
            "close": 184.7,
            "volume": 190134,
            "datetime": 1714754580000
        },
        {
            "open": 184.695,
            "high": 184.8,
            "low": 184.695,
            "close": 184.745,
            "volume": 251574,
            "datetime": 1714754640000
        },
        {
            "open": 184.74,
            "high": 184.77,
            "low": 184.7004,
            "close": 184.72,
            "volume": 131461,
            "datetime": 1714754700000
        },
        {
            "open": 184.72,
            "high": 184.92,
            "low": 184.7125,
            "close": 184.91,
            "volume": 272753,
            "datetime": 1714754760000
        },
        {
            "open": 184.91,
            "high": 184.9415,
            "low": 184.8315,
            "close": 184.89,
            "volume": 161396,
            "datetime": 1714754820000
        },
        {
            "open": 184.895,
            "high": 184.93,
            "low": 184.8801,
            "close": 184.91,
            "volume": 114622,
            "datetime": 1714754880000
        },
        {
            "open": 184.9089,
            "high": 184.93,
            "low": 184.89,
            "close": 184.915,
            "volume": 92506,
            "datetime": 1714754940000
        },
        {
            "open": 184.915,
            "high": 184.935,
            "low": 184.88,
            "close": 184.885,
            "volume": 118447,
            "datetime": 1714755000000
        },
        {
            "open": 184.885,
            "high": 184.91,
            "low": 184.825,
            "close": 184.845,
            "volume": 111260,
            "datetime": 1714755060000
        },
        {
            "open": 184.845,
            "high": 184.85,
            "low": 184.81,
            "close": 184.815,
            "volume": 74074,
            "datetime": 1714755120000
        },
        {
            "open": 184.8124,
            "high": 184.905,
            "low": 184.8124,
            "close": 184.875,
            "volume": 160035,
            "datetime": 1714755180000
        },
        {
            "open": 184.88,
            "high": 184.9,
            "low": 184.84,
            "close": 184.89,
            "volume": 87756,
            "datetime": 1714755240000
        },
        {
            "open": 184.885,
            "high": 184.89,
            "low": 184.81,
            "close": 184.835,
            "volume": 105016,
            "datetime": 1714755300000
        },
        {
            "open": 184.83,
            "high": 184.835,
            "low": 184.6,
            "close": 184.61,
            "volume": 332858,
            "datetime": 1714755360000
        },
        {
            "open": 184.6087,
            "high": 184.67,
            "low": 184.57,
            "close": 184.597,
            "volume": 176468,
            "datetime": 1714755420000
        },
        {
            "open": 184.6,
            "high": 184.74,
            "low": 184.575,
            "close": 184.735,
            "volume": 185843,
            "datetime": 1714755480000
        },
        {
            "open": 184.73,
            "high": 184.78,
            "low": 184.72,
            "close": 184.755,
            "volume": 82611,
            "datetime": 1714755540000
        },
        {
            "open": 184.76,
            "high": 184.76,
            "low": 184.68,
            "close": 184.74,
            "volume": 113423,
            "datetime": 1714755600000
        },
        {
            "open": 184.735,
            "high": 184.82,
            "low": 184.69,
            "close": 184.795,
            "volume": 115971,
            "datetime": 1714755660000
        },
        {
            "open": 184.7943,
            "high": 184.7982,
            "low": 184.61,
            "close": 184.62,
            "volume": 94637,
            "datetime": 1714755720000
        },
        {
            "open": 184.62,
            "high": 184.8,
            "low": 184.59,
            "close": 184.775,
            "volume": 102053,
            "datetime": 1714755780000
        },
        {
            "open": 184.775,
            "high": 184.89,
            "low": 184.76,
            "close": 184.875,
            "volume": 129613,
            "datetime": 1714755840000
        },
        {
            "open": 184.8723,
            "high": 184.92,
            "low": 184.84,
            "close": 184.92,
            "volume": 105565,
            "datetime": 1714755900000
        },
        {
            "open": 184.92,
            "high": 184.94,
            "low": 184.87,
            "close": 184.905,
            "volume": 176949,
            "datetime": 1714755960000
        },
        {
            "open": 184.9083,
            "high": 184.92,
            "low": 184.7906,
            "close": 184.885,
            "volume": 95567,
            "datetime": 1714756020000
        },
        {
            "open": 184.885,
            "high": 184.94,
            "low": 184.875,
            "close": 184.9385,
            "volume": 71658,
            "datetime": 1714756080000
        },
        {
            "open": 184.9399,
            "high": 184.94,
            "low": 184.81,
            "close": 184.87,
            "volume": 128320,
            "datetime": 1714756140000
        },
        {
            "open": 184.865,
            "high": 184.93,
            "low": 184.86,
            "close": 184.915,
            "volume": 135326,
            "datetime": 1714756200000
        },
        {
            "open": 184.91,
            "high": 184.95,
            "low": 184.8801,
            "close": 184.9225,
            "volume": 148671,
            "datetime": 1714756260000
        },
        {
            "open": 184.9199,
            "high": 184.935,
            "low": 184.8601,
            "close": 184.93,
            "volume": 152490,
            "datetime": 1714756320000
        },
        {
            "open": 184.93,
            "high": 184.94,
            "low": 184.885,
            "close": 184.93,
            "volume": 82261,
            "datetime": 1714756380000
        },
        {
            "open": 184.93,
            "high": 185,
            "low": 184.87,
            "close": 184.97,
            "volume": 449959,
            "datetime": 1714756440000
        },
        {
            "open": 184.97,
            "high": 184.97,
            "low": 184.85,
            "close": 184.8801,
            "volume": 153575,
            "datetime": 1714756500000
        },
        {
            "open": 184.89,
            "high": 184.96,
            "low": 184.835,
            "close": 184.8729,
            "volume": 130756,
            "datetime": 1714756560000
        },
        {
            "open": 184.875,
            "high": 184.88,
            "low": 184.84,
            "close": 184.86,
            "volume": 102998,
            "datetime": 1714756620000
        },
        {
            "open": 184.86,
            "high": 184.875,
            "low": 184.78,
            "close": 184.85,
            "volume": 126745,
            "datetime": 1714756680000
        },
        {
            "open": 184.85,
            "high": 184.99,
            "low": 184.8,
            "close": 184.955,
            "volume": 286375,
            "datetime": 1714756740000
        },
        {
            "open": 184.955,
            "high": 184.99,
            "low": 184.9,
            "close": 184.9826,
            "volume": 109656,
            "datetime": 1714756800000
        },
        {
            "open": 184.985,
            "high": 184.99,
            "low": 184.91,
            "close": 184.98,
            "volume": 109335,
            "datetime": 1714756860000
        },
        {
            "open": 184.97,
            "high": 185,
            "low": 184.95,
            "close": 184.985,
            "volume": 848632,
            "datetime": 1714756920000
        },
        {
            "open": 184.985,
            "high": 185,
            "low": 184.91,
            "close": 185,
            "volume": 374831,
            "datetime": 1714756980000
        },
        {
            "open": 184.9945,
            "high": 185.23,
            "low": 184.98,
            "close": 185.225,
            "volume": 641196,
            "datetime": 1714757040000
        },
        {
            "open": 185.22,
            "high": 185.225,
            "low": 185.11,
            "close": 185.1857,
            "volume": 181703,
            "datetime": 1714757100000
        },
        {
            "open": 185.19,
            "high": 185.31,
            "low": 185.18,
            "close": 185.3099,
            "volume": 289403,
            "datetime": 1714757160000
        },
        {
            "open": 185.305,
            "high": 185.42,
            "low": 185.27,
            "close": 185.42,
            "volume": 290466,
            "datetime": 1714757220000
        },
        {
            "open": 185.42,
            "high": 185.5,
            "low": 185.4101,
            "close": 185.485,
            "volume": 254484,
            "datetime": 1714757280000
        },
        {
            "open": 185.4842,
            "high": 185.49,
            "low": 185.14,
            "close": 185.3601,
            "volume": 480793,
            "datetime": 1714757340000
        },
        {
            "open": 185.36,
            "high": 185.4,
            "low": 185.25,
            "close": 185.295,
            "volume": 179832,
            "datetime": 1714757400000
        },
        {
            "open": 185.29,
            "high": 185.35,
            "low": 185.22,
            "close": 185.295,
            "volume": 140575,
            "datetime": 1714757460000
        },
        {
            "open": 185.29,
            "high": 185.315,
            "low": 185.16,
            "close": 185.22,
            "volume": 221327,
            "datetime": 1714757520000
        },
        {
            "open": 185.205,
            "high": 185.36,
            "low": 185.06,
            "close": 185.07,
            "volume": 244639,
            "datetime": 1714757580000
        },
        {
            "open": 185.07,
            "high": 185.305,
            "low": 185.0572,
            "close": 185.265,
            "volume": 177878,
            "datetime": 1714757640000
        },
        {
            "open": 185.265,
            "high": 185.275,
            "low": 185.1103,
            "close": 185.15,
            "volume": 122417,
            "datetime": 1714757700000
        },
        {
            "open": 185.15,
            "high": 185.15,
            "low": 185.04,
            "close": 185.11,
            "volume": 149178,
            "datetime": 1714757760000
        },
        {
            "open": 185.1088,
            "high": 185.17,
            "low": 185.04,
            "close": 185.06,
            "volume": 132375,
            "datetime": 1714757820000
        },
        {
            "open": 185.06,
            "high": 185.15,
            "low": 185.04,
            "close": 185.14,
            "volume": 161890,
            "datetime": 1714757880000
        },
        {
            "open": 185.14,
            "high": 185.22,
            "low": 185.14,
            "close": 185.205,
            "volume": 159234,
            "datetime": 1714757940000
        },
        {
            "open": 185.21,
            "high": 185.315,
            "low": 185.2,
            "close": 185.285,
            "volume": 173747,
            "datetime": 1714758000000
        },
        {
            "open": 185.28,
            "high": 185.31,
            "low": 185.18,
            "close": 185.21,
            "volume": 224510,
            "datetime": 1714758060000
        },
        {
            "open": 185.21,
            "high": 185.27,
            "low": 185.15,
            "close": 185.1569,
            "volume": 117667,
            "datetime": 1714758120000
        },
        {
            "open": 185.16,
            "high": 185.2,
            "low": 184.81,
            "close": 184.875,
            "volume": 284055,
            "datetime": 1714758180000
        },
        {
            "open": 184.88,
            "high": 185.09,
            "low": 184.815,
            "close": 184.9879,
            "volume": 183250,
            "datetime": 1714758240000
        },
        {
            "open": 184.99,
            "high": 185.05,
            "low": 184.905,
            "close": 185.045,
            "volume": 143062,
            "datetime": 1714758300000
        },
        {
            "open": 185.045,
            "high": 185.095,
            "low": 185,
            "close": 185.075,
            "volume": 109044,
            "datetime": 1714758360000
        },
        {
            "open": 185.08,
            "high": 185.15,
            "low": 185.0521,
            "close": 185.07,
            "volume": 104769,
            "datetime": 1714758420000
        },
        {
            "open": 185.0712,
            "high": 185.12,
            "low": 185.02,
            "close": 185.0888,
            "volume": 103561,
            "datetime": 1714758480000
        },
        {
            "open": 185.085,
            "high": 185.15,
            "low": 184.98,
            "close": 185.025,
            "volume": 201261,
            "datetime": 1714758540000
        },
        {
            "open": 185.028,
            "high": 185.08,
            "low": 184.97,
            "close": 185.01,
            "volume": 94682,
            "datetime": 1714758600000
        },
        {
            "open": 185.005,
            "high": 185.09,
            "low": 184.98,
            "close": 185.05,
            "volume": 103269,
            "datetime": 1714758660000
        },
        {
            "open": 185.0438,
            "high": 185.1,
            "low": 184.97,
            "close": 185.08,
            "volume": 120447,
            "datetime": 1714758720000
        },
        {
            "open": 185.085,
            "high": 185.23,
            "low": 185.08,
            "close": 185.165,
            "volume": 251939,
            "datetime": 1714758780000
        },
        {
            "open": 185.1601,
            "high": 185.28,
            "low": 185.1533,
            "close": 185.23,
            "volume": 124816,
            "datetime": 1714758840000
        },
        {
            "open": 185.22,
            "high": 185.26,
            "low": 185.11,
            "close": 185.145,
            "volume": 92493,
            "datetime": 1714758900000
        },
        {
            "open": 185.1481,
            "high": 185.18,
            "low": 185.11,
            "close": 185.13,
            "volume": 70759,
            "datetime": 1714758960000
        },
        {
            "open": 185.135,
            "high": 185.15,
            "low": 185,
            "close": 185.0857,
            "volume": 143909,
            "datetime": 1714759020000
        },
        {
            "open": 185.0835,
            "high": 185.12,
            "low": 185.01,
            "close": 185.105,
            "volume": 140477,
            "datetime": 1714759080000
        },
        {
            "open": 185.105,
            "high": 185.15,
            "low": 185.03,
            "close": 185.045,
            "volume": 127995,
            "datetime": 1714759140000
        },
        {
            "open": 185.045,
            "high": 185.18,
            "low": 185.04,
            "close": 185.18,
            "volume": 184105,
            "datetime": 1714759200000
        },
        {
            "open": 185.175,
            "high": 185.2,
            "low": 185.125,
            "close": 185.14,
            "volume": 121046,
            "datetime": 1714759260000
        },
        {
            "open": 185.14,
            "high": 185.22,
            "low": 185.12,
            "close": 185.15,
            "volume": 137977,
            "datetime": 1714759320000
        },
        {
            "open": 185.155,
            "high": 185.39,
            "low": 185.15,
            "close": 185.384,
            "volume": 239223,
            "datetime": 1714759380000
        },
        {
            "open": 185.3845,
            "high": 185.43,
            "low": 185.38,
            "close": 185.395,
            "volume": 186418,
            "datetime": 1714759440000
        },
        {
            "open": 185.3987,
            "high": 185.4,
            "low": 185.31,
            "close": 185.325,
            "volume": 153854,
            "datetime": 1714759500000
        },
        {
            "open": 185.33,
            "high": 185.45,
            "low": 185.33,
            "close": 185.395,
            "volume": 158350,
            "datetime": 1714759560000
        },
        {
            "open": 185.395,
            "high": 185.54,
            "low": 185.385,
            "close": 185.4952,
            "volume": 368172,
            "datetime": 1714759620000
        },
        {
            "open": 185.5,
            "high": 185.66,
            "low": 185.49,
            "close": 185.65,
            "volume": 282601,
            "datetime": 1714759680000
        },
        {
            "open": 185.66,
            "high": 185.69,
            "low": 185.59,
            "close": 185.605,
            "volume": 196785,
            "datetime": 1714759740000
        },
        {
            "open": 185.605,
            "high": 185.66,
            "low": 185.55,
            "close": 185.6,
            "volume": 171410,
            "datetime": 1714759800000
        },
        {
            "open": 185.6043,
            "high": 185.66,
            "low": 185.58,
            "close": 185.61,
            "volume": 190757,
            "datetime": 1714759860000
        },
        {
            "open": 185.605,
            "high": 185.67,
            "low": 185.59,
            "close": 185.61,
            "volume": 93060,
            "datetime": 1714759920000
        },
        {
            "open": 185.61,
            "high": 185.655,
            "low": 185.59,
            "close": 185.6199,
            "volume": 100905,
            "datetime": 1714759980000
        },
        {
            "open": 185.61,
            "high": 185.655,
            "low": 185.6,
            "close": 185.635,
            "volume": 115469,
            "datetime": 1714760040000
        },
        {
            "open": 185.6331,
            "high": 185.75,
            "low": 185.62,
            "close": 185.745,
            "volume": 221046,
            "datetime": 1714760100000
        },
        {
            "open": 185.7414,
            "high": 185.785,
            "low": 185.715,
            "close": 185.745,
            "volume": 152002,
            "datetime": 1714760160000
        },
        {
            "open": 185.745,
            "high": 185.78,
            "low": 185.7,
            "close": 185.736,
            "volume": 130107,
            "datetime": 1714760220000
        },
        {
            "open": 185.73,
            "high": 185.785,
            "low": 185.73,
            "close": 185.755,
            "volume": 153539,
            "datetime": 1714760280000
        },
        {
            "open": 185.76,
            "high": 185.79,
            "low": 185.73,
            "close": 185.785,
            "volume": 69767,
            "datetime": 1714760340000
        },
        {
            "open": 185.79,
            "high": 185.835,
            "low": 185.76,
            "close": 185.8,
            "volume": 150150,
            "datetime": 1714760400000
        },
        {
            "open": 185.8,
            "high": 185.85,
            "low": 185.76,
            "close": 185.8371,
            "volume": 183047,
            "datetime": 1714760460000
        },
        {
            "open": 185.83,
            "high": 185.86,
            "low": 185.71,
            "close": 185.7113,
            "volume": 132866,
            "datetime": 1714760520000
        },
        {
            "open": 185.71,
            "high": 185.73,
            "low": 185.59,
            "close": 185.61,
            "volume": 191993,
            "datetime": 1714760580000
        },
        {
            "open": 185.6172,
            "high": 185.69,
            "low": 185.61,
            "close": 185.6883,
            "volume": 141533,
            "datetime": 1714760640000
        },
        {
            "open": 185.6877,
            "high": 185.76,
            "low": 185.6701,
            "close": 185.74,
            "volume": 103530,
            "datetime": 1714760700000
        },
        {
            "open": 185.7483,
            "high": 185.835,
            "low": 185.74,
            "close": 185.785,
            "volume": 116046,
            "datetime": 1714760760000
        },
        {
            "open": 185.785,
            "high": 185.81,
            "low": 185.72,
            "close": 185.805,
            "volume": 101387,
            "datetime": 1714760820000
        },
        {
            "open": 185.805,
            "high": 185.8099,
            "low": 185.7001,
            "close": 185.79,
            "volume": 120890,
            "datetime": 1714760880000
        },
        {
            "open": 185.788,
            "high": 185.8,
            "low": 185.75,
            "close": 185.755,
            "volume": 82727,
            "datetime": 1714760940000
        },
        {
            "open": 185.755,
            "high": 185.865,
            "low": 185.72,
            "close": 185.835,
            "volume": 258683,
            "datetime": 1714761000000
        },
        {
            "open": 185.835,
            "high": 185.87,
            "low": 185.8,
            "close": 185.8097,
            "volume": 187274,
            "datetime": 1714761060000
        },
        {
            "open": 185.805,
            "high": 185.885,
            "low": 185.79,
            "close": 185.875,
            "volume": 171340,
            "datetime": 1714761120000
        },
        {
            "open": 185.875,
            "high": 185.93,
            "low": 185.8,
            "close": 185.8202,
            "volume": 240984,
            "datetime": 1714761180000
        },
        {
            "open": 185.825,
            "high": 185.91,
            "low": 185.8,
            "close": 185.885,
            "volume": 147629,
            "datetime": 1714761240000
        },
        {
            "open": 185.8877,
            "high": 185.925,
            "low": 185.84,
            "close": 185.865,
            "volume": 150947,
            "datetime": 1714761300000
        },
        {
            "open": 185.865,
            "high": 185.915,
            "low": 185.81,
            "close": 185.895,
            "volume": 121619,
            "datetime": 1714761360000
        },
        {
            "open": 185.89,
            "high": 185.905,
            "low": 185.75,
            "close": 185.835,
            "volume": 119661,
            "datetime": 1714761420000
        },
        {
            "open": 185.835,
            "high": 185.99,
            "low": 185.8301,
            "close": 185.945,
            "volume": 271072,
            "datetime": 1714761480000
        },
        {
            "open": 185.945,
            "high": 185.95,
            "low": 185.85,
            "close": 185.88,
            "volume": 126708,
            "datetime": 1714761540000
        },
        {
            "open": 185.8799,
            "high": 185.905,
            "low": 185.72,
            "close": 185.755,
            "volume": 192236,
            "datetime": 1714761600000
        },
        {
            "open": 185.75,
            "high": 185.895,
            "low": 185.74,
            "close": 185.855,
            "volume": 148318,
            "datetime": 1714761660000
        },
        {
            "open": 185.8516,
            "high": 185.93,
            "low": 185.83,
            "close": 185.875,
            "volume": 118558,
            "datetime": 1714761720000
        },
        {
            "open": 185.87,
            "high": 185.8755,
            "low": 185.73,
            "close": 185.81,
            "volume": 107204,
            "datetime": 1714761780000
        },
        {
            "open": 185.81,
            "high": 185.81,
            "low": 185.62,
            "close": 185.6436,
            "volume": 208509,
            "datetime": 1714761840000
        },
        {
            "open": 185.645,
            "high": 185.715,
            "low": 185.58,
            "close": 185.66,
            "volume": 194947,
            "datetime": 1714761900000
        },
        {
            "open": 185.66,
            "high": 185.67,
            "low": 185.3,
            "close": 185.31,
            "volume": 237122,
            "datetime": 1714761960000
        },
        {
            "open": 185.3001,
            "high": 185.32,
            "low": 185.165,
            "close": 185.2012,
            "volume": 215642,
            "datetime": 1714762020000
        },
        {
            "open": 185.2,
            "high": 185.235,
            "low": 185.15,
            "close": 185.197,
            "volume": 119550,
            "datetime": 1714762080000
        },
        {
            "open": 185.195,
            "high": 185.27,
            "low": 185.17,
            "close": 185.2689,
            "volume": 151974,
            "datetime": 1714762140000
        },
        {
            "open": 185.2689,
            "high": 185.37,
            "low": 185.24,
            "close": 185.31,
            "volume": 174227,
            "datetime": 1714762200000
        },
        {
            "open": 185.305,
            "high": 185.49,
            "low": 185.28,
            "close": 185.48,
            "volume": 220787,
            "datetime": 1714762260000
        },
        {
            "open": 185.49,
            "high": 185.6761,
            "low": 185.405,
            "close": 185.62,
            "volume": 255943,
            "datetime": 1714762320000
        },
        {
            "open": 185.63,
            "high": 185.635,
            "low": 185.45,
            "close": 185.525,
            "volume": 147913,
            "datetime": 1714762380000
        },
        {
            "open": 185.52,
            "high": 185.57,
            "low": 185.41,
            "close": 185.555,
            "volume": 199063,
            "datetime": 1714762440000
        },
        {
            "open": 185.555,
            "high": 185.61,
            "low": 185.46,
            "close": 185.525,
            "volume": 217844,
            "datetime": 1714762500000
        },
        {
            "open": 185.525,
            "high": 185.58,
            "low": 185.47,
            "close": 185.505,
            "volume": 134853,
            "datetime": 1714762560000
        },
        {
            "open": 185.505,
            "high": 185.6,
            "low": 185.42,
            "close": 185.58,
            "volume": 122833,
            "datetime": 1714762620000
        },
        {
            "open": 185.58,
            "high": 185.62,
            "low": 185.44,
            "close": 185.45,
            "volume": 146658,
            "datetime": 1714762680000
        },
        {
            "open": 185.45,
            "high": 185.46,
            "low": 185.34,
            "close": 185.355,
            "volume": 102752,
            "datetime": 1714762740000
        },
        {
            "open": 185.355,
            "high": 185.36,
            "low": 185.2,
            "close": 185.23,
            "volume": 156746,
            "datetime": 1714762800000
        },
        {
            "open": 185.225,
            "high": 185.245,
            "low": 185.13,
            "close": 185.2125,
            "volume": 149444,
            "datetime": 1714762860000
        },
        {
            "open": 185.2113,
            "high": 185.2499,
            "low": 185.07,
            "close": 185.2199,
            "volume": 206434,
            "datetime": 1714762920000
        },
        {
            "open": 185.2218,
            "high": 185.25,
            "low": 185.1481,
            "close": 185.15,
            "volume": 161420,
            "datetime": 1714762980000
        },
        {
            "open": 185.14,
            "high": 185.2,
            "low": 185.13,
            "close": 185.195,
            "volume": 123448,
            "datetime": 1714763040000
        },
        {
            "open": 185.1922,
            "high": 185.21,
            "low": 185.05,
            "close": 185.085,
            "volume": 255474,
            "datetime": 1714763100000
        },
        {
            "open": 185.09,
            "high": 185.125,
            "low": 184.99,
            "close": 185.0519,
            "volume": 245887,
            "datetime": 1714763160000
        },
        {
            "open": 185.055,
            "high": 185.06,
            "low": 184.91,
            "close": 184.95,
            "volume": 222900,
            "datetime": 1714763220000
        },
        {
            "open": 184.95,
            "high": 185,
            "low": 184.89,
            "close": 184.965,
            "volume": 180383,
            "datetime": 1714763280000
        },
        {
            "open": 184.9626,
            "high": 185.02,
            "low": 184.94,
            "close": 184.975,
            "volume": 255170,
            "datetime": 1714763340000
        },
        {
            "open": 184.975,
            "high": 185.09,
            "low": 184.975,
            "close": 185.005,
            "volume": 201287,
            "datetime": 1714763400000
        },
        {
            "open": 185.005,
            "high": 185.04,
            "low": 184.85,
            "close": 184.915,
            "volume": 191896,
            "datetime": 1714763460000
        },
        {
            "open": 184.915,
            "high": 184.9399,
            "low": 184.82,
            "close": 184.86,
            "volume": 238710,
            "datetime": 1714763520000
        },
        {
            "open": 184.85,
            "high": 184.9361,
            "low": 184.83,
            "close": 184.905,
            "volume": 187397,
            "datetime": 1714763580000
        },
        {
            "open": 184.905,
            "high": 184.925,
            "low": 184.79,
            "close": 184.87,
            "volume": 206391,
            "datetime": 1714763640000
        },
        {
            "open": 184.86,
            "high": 184.93,
            "low": 184.83,
            "close": 184.895,
            "volume": 187703,
            "datetime": 1714763700000
        },
        {
            "open": 184.8998,
            "high": 185.01,
            "low": 184.89,
            "close": 184.995,
            "volume": 190342,
            "datetime": 1714763760000
        },
        {
            "open": 185,
            "high": 185.015,
            "low": 184.85,
            "close": 184.875,
            "volume": 203041,
            "datetime": 1714763820000
        },
        {
            "open": 184.87,
            "high": 184.89,
            "low": 184.7388,
            "close": 184.755,
            "volume": 266084,
            "datetime": 1714763880000
        },
        {
            "open": 184.75,
            "high": 184.76,
            "low": 184.63,
            "close": 184.64,
            "volume": 167834,
            "datetime": 1714763940000
        },
        {
            "open": 184.6399,
            "high": 184.6399,
            "low": 184.26,
            "close": 184.3137,
            "volume": 364059,
            "datetime": 1714764000000
        },
        {
            "open": 184.315,
            "high": 184.66,
            "low": 184.31,
            "close": 184.61,
            "volume": 436775,
            "datetime": 1714764060000
        },
        {
            "open": 184.608,
            "high": 184.76,
            "low": 184.575,
            "close": 184.72,
            "volume": 313783,
            "datetime": 1714764120000
        },
        {
            "open": 184.72,
            "high": 184.82,
            "low": 184.72,
            "close": 184.79,
            "volume": 245130,
            "datetime": 1714764180000
        },
        {
            "open": 184.78,
            "high": 184.78,
            "low": 184.57,
            "close": 184.69,
            "volume": 263344,
            "datetime": 1714764240000
        },
        {
            "open": 184.68,
            "high": 184.88,
            "low": 184.67,
            "close": 184.8725,
            "volume": 239422,
            "datetime": 1714764300000
        },
        {
            "open": 184.879,
            "high": 184.955,
            "low": 184.855,
            "close": 184.95,
            "volume": 221556,
            "datetime": 1714764360000
        },
        {
            "open": 184.9456,
            "high": 185,
            "low": 184.92,
            "close": 184.93,
            "volume": 209772,
            "datetime": 1714764420000
        },
        {
            "open": 184.93,
            "high": 184.98,
            "low": 184.82,
            "close": 184.89,
            "volume": 246322,
            "datetime": 1714764480000
        },
        {
            "open": 184.8899,
            "high": 185.02,
            "low": 184.85,
            "close": 184.995,
            "volume": 257563,
            "datetime": 1714764540000
        },
        {
            "open": 185,
            "high": 185.01,
            "low": 184.88,
            "close": 184.89,
            "volume": 215920,
            "datetime": 1714764600000
        },
        {
            "open": 184.885,
            "high": 184.97,
            "low": 184.81,
            "close": 184.87,
            "volume": 291233,
            "datetime": 1714764660000
        },
        {
            "open": 184.87,
            "high": 184.93,
            "low": 184.82,
            "close": 184.9275,
            "volume": 218375,
            "datetime": 1714764720000
        },
        {
            "open": 184.92,
            "high": 184.93,
            "low": 184.82,
            "close": 184.85,
            "volume": 252631,
            "datetime": 1714764780000
        },
        {
            "open": 184.86,
            "high": 184.865,
            "low": 184.7,
            "close": 184.7199,
            "volume": 207755,
            "datetime": 1714764840000
        },
        {
            "open": 184.71,
            "high": 184.7194,
            "low": 184.59,
            "close": 184.68,
            "volume": 225035,
            "datetime": 1714764900000
        },
        {
            "open": 184.6779,
            "high": 184.7299,
            "low": 184.57,
            "close": 184.6,
            "volume": 231255,
            "datetime": 1714764960000
        },
        {
            "open": 184.6,
            "high": 184.64,
            "low": 184.45,
            "close": 184.49,
            "volume": 237794,
            "datetime": 1714765020000
        },
        {
            "open": 184.5,
            "high": 184.63,
            "low": 184.43,
            "close": 184.57,
            "volume": 276710,
            "datetime": 1714765080000
        },
        {
            "open": 184.57,
            "high": 184.65,
            "low": 184.55,
            "close": 184.64,
            "volume": 150819,
            "datetime": 1714765140000
        },
        {
            "open": 184.635,
            "high": 184.64,
            "low": 184.4525,
            "close": 184.5,
            "volume": 201982,
            "datetime": 1714765200000
        },
        {
            "open": 184.495,
            "high": 184.51,
            "low": 184.43,
            "close": 184.455,
            "volume": 179665,
            "datetime": 1714765260000
        },
        {
            "open": 184.45,
            "high": 184.46,
            "low": 184.24,
            "close": 184.25,
            "volume": 292875,
            "datetime": 1714765320000
        },
        {
            "open": 184.26,
            "high": 184.31,
            "low": 184.23,
            "close": 184.24,
            "volume": 214730,
            "datetime": 1714765380000
        },
        {
            "open": 184.2399,
            "high": 184.27,
            "low": 184.21,
            "close": 184.245,
            "volume": 192039,
            "datetime": 1714765440000
        },
        {
            "open": 184.245,
            "high": 184.25,
            "low": 184.16,
            "close": 184.215,
            "volume": 281593,
            "datetime": 1714765500000
        },
        {
            "open": 184.215,
            "high": 184.26,
            "low": 184.11,
            "close": 184.125,
            "volume": 247097,
            "datetime": 1714765560000
        },
        {
            "open": 184.124,
            "high": 184.14,
            "low": 184.035,
            "close": 184.055,
            "volume": 244299,
            "datetime": 1714765620000
        },
        {
            "open": 184.06,
            "high": 184.06,
            "low": 183.9,
            "close": 184,
            "volume": 401591,
            "datetime": 1714765680000
        },
        {
            "open": 184,
            "high": 184.01,
            "low": 183.95,
            "close": 183.995,
            "volume": 275143,
            "datetime": 1714765740000
        },
        {
            "open": 184,
            "high": 184.11,
            "low": 183.94,
            "close": 184.008,
            "volume": 460500,
            "datetime": 1714765800000
        },
        {
            "open": 184.01,
            "high": 184.15,
            "low": 184.0099,
            "close": 184.075,
            "volume": 308845,
            "datetime": 1714765860000
        },
        {
            "open": 184.075,
            "high": 184.095,
            "low": 183.99,
            "close": 184.065,
            "volume": 400673,
            "datetime": 1714765920000
        },
        {
            "open": 184.07,
            "high": 184.07,
            "low": 183.69,
            "close": 183.7,
            "volume": 738004,
            "datetime": 1714765980000
        },
        {
            "open": 183.67,
            "high": 183.695,
            "low": 183.44,
            "close": 183.49,
            "volume": 601136,
            "datetime": 1714766040000
        },
        {
            "open": 183.485,
            "high": 183.485,
            "low": 183.19,
            "close": 183.235,
            "volume": 840327,
            "datetime": 1714766100000
        },
        {
            "open": 183.24,
            "high": 183.42,
            "low": 183.22,
            "close": 183.335,
            "volume": 683755,
            "datetime": 1714766160000
        },
        {
            "open": 183.335,
            "high": 183.44,
            "low": 183.19,
            "close": 183.269,
            "volume": 751578,
            "datetime": 1714766220000
        },
        {
            "open": 183.2588,
            "high": 183.27,
            "low": 183.05,
            "close": 183.12,
            "volume": 813012,
            "datetime": 1714766280000
        },
        {
            "open": 183.12,
            "high": 183.47,
            "low": 183.11,
            "close": 183.36,
            "volume": 1679362,
            "datetime": 1714766340000
        },
        {
            "open": 183.34,
            "high": 183.39,
            "low": 183.08,
            "close": 183.2393,
            "volume": 9661739,
            "datetime": 1714766400000
        },
        {
            "open": 183.21,
            "high": 183.3,
            "low": 183.21,
            "close": 183.27,
            "volume": 14741,
            "datetime": 1714766460000
        },
        {
            "open": 183.27,
            "high": 183.33,
            "low": 183.22,
            "close": 183.3197,
            "volume": 20341,
            "datetime": 1714766520000
        },
        {
            "open": 183.29,
            "high": 183.3499,
            "low": 183.27,
            "close": 183.34,
            "volume": 17407,
            "datetime": 1714766580000
        },
        {
            "open": 183.33,
            "high": 183.39,
            "low": 183.23,
            "close": 183.38,
            "volume": 830609,
            "datetime": 1714766640000
        },
        {
            "open": 183.38,
            "high": 183.4,
            "low": 183.32,
            "close": 183.38,
            "volume": 5294,
            "datetime": 1714766700000
        },
        {
            "open": 183.38,
            "high": 183.41,
            "low": 183.38,
            "close": 183.41,
            "volume": 25159,
            "datetime": 1714766760000
        },
        {
            "open": 183.4,
            "high": 183.4499,
            "low": 183.4,
            "close": 183.42,
            "volume": 7534,
            "datetime": 1714766820000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 183.4207,
            "close": 183.43,
            "volume": 5912,
            "datetime": 1714766880000
        },
        {
            "open": 183.45,
            "high": 183.57,
            "low": 183.43,
            "close": 183.55,
            "volume": 20701,
            "datetime": 1714766940000
        },
        {
            "open": 183.56,
            "high": 183.78,
            "low": 183.56,
            "close": 183.7,
            "volume": 21049,
            "datetime": 1714767000000
        },
        {
            "open": 183.62,
            "high": 183.68,
            "low": 183.56,
            "close": 183.61,
            "volume": 9802,
            "datetime": 1714767060000
        },
        {
            "open": 183.6,
            "high": 183.62,
            "low": 183.55,
            "close": 183.5796,
            "volume": 6514,
            "datetime": 1714767120000
        },
        {
            "open": 183.6,
            "high": 183.7197,
            "low": 183.6,
            "close": 183.7,
            "volume": 5001,
            "datetime": 1714767180000
        },
        {
            "open": 183.73,
            "high": 183.83,
            "low": 183.64,
            "close": 183.8,
            "volume": 17172,
            "datetime": 1714767240000
        },
        {
            "open": 183.78,
            "high": 183.9,
            "low": 183.76,
            "close": 183.86,
            "volume": 19819,
            "datetime": 1714767300000
        },
        {
            "open": 183.85,
            "high": 183.8599,
            "low": 183.83,
            "close": 183.85,
            "volume": 7775,
            "datetime": 1714767360000
        },
        {
            "open": 183.85,
            "high": 183.8705,
            "low": 183.84,
            "close": 183.85,
            "volume": 11609,
            "datetime": 1714767420000
        },
        {
            "open": 183.85,
            "high": 183.92,
            "low": 183.82,
            "close": 183.9,
            "volume": 20296,
            "datetime": 1714767480000
        },
        {
            "open": 183.9,
            "high": 183.96,
            "low": 183.9,
            "close": 183.93,
            "volume": 10972,
            "datetime": 1714767540000
        },
        {
            "open": 183.95,
            "high": 184,
            "low": 183.93,
            "close": 183.93,
            "volume": 11786,
            "datetime": 1714767600000
        },
        {
            "open": 183.8881,
            "high": 183.95,
            "low": 183.85,
            "close": 183.93,
            "volume": 4094,
            "datetime": 1714767660000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.85,
            "close": 183.85,
            "volume": 619,
            "datetime": 1714767720000
        },
        {
            "open": 183.8,
            "high": 183.82,
            "low": 183.72,
            "close": 183.79,
            "volume": 3058,
            "datetime": 1714767780000
        },
        {
            "open": 183.84,
            "high": 183.95,
            "low": 183.84,
            "close": 183.88,
            "volume": 2364,
            "datetime": 1714767840000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.81,
            "close": 183.81,
            "volume": 9284,
            "datetime": 1714767900000
        },
        {
            "open": 183.82,
            "high": 183.83,
            "low": 183.78,
            "close": 183.8,
            "volume": 2817,
            "datetime": 1714767960000
        },
        {
            "open": 183.8,
            "high": 183.8,
            "low": 183.72,
            "close": 183.731,
            "volume": 3312,
            "datetime": 1714768020000
        },
        {
            "open": 183.731,
            "high": 183.77,
            "low": 183.73,
            "close": 183.77,
            "volume": 1001,
            "datetime": 1714768080000
        },
        {
            "open": 183.7299,
            "high": 183.75,
            "low": 183.66,
            "close": 183.66,
            "volume": 6492,
            "datetime": 1714768140000
        },
        {
            "open": 183.6499,
            "high": 183.7,
            "low": 183.6499,
            "close": 183.7,
            "volume": 2249,
            "datetime": 1714768200000
        },
        {
            "open": 183.71,
            "high": 183.71,
            "low": 183.61,
            "close": 183.61,
            "volume": 1607,
            "datetime": 1714768260000
        },
        {
            "open": 183.66,
            "high": 183.71,
            "low": 183.66,
            "close": 183.67,
            "volume": 1665,
            "datetime": 1714768320000
        },
        {
            "open": 183.64,
            "high": 183.69,
            "low": 183.64,
            "close": 183.69,
            "volume": 500,
            "datetime": 1714768380000
        },
        {
            "open": 183.71,
            "high": 183.754,
            "low": 183.64,
            "close": 183.64,
            "volume": 2948,
            "datetime": 1714768440000
        },
        {
            "open": 183.38,
            "high": 183.68,
            "low": 183.38,
            "close": 183.62,
            "volume": 176107,
            "datetime": 1714768500000
        },
        {
            "open": 183.6208,
            "high": 183.74,
            "low": 183.62,
            "close": 183.63,
            "volume": 3183,
            "datetime": 1714768560000
        },
        {
            "open": 183.6898,
            "high": 183.77,
            "low": 183.64,
            "close": 183.72,
            "volume": 11075,
            "datetime": 1714768620000
        },
        {
            "open": 183.74,
            "high": 183.7599,
            "low": 183.73,
            "close": 183.74,
            "volume": 2119,
            "datetime": 1714768680000
        },
        {
            "open": 183.73,
            "high": 183.7597,
            "low": 183.73,
            "close": 183.75,
            "volume": 1617,
            "datetime": 1714768740000
        },
        {
            "open": 183.75,
            "high": 183.8,
            "low": 183.72,
            "close": 183.8,
            "volume": 7587,
            "datetime": 1714768800000
        },
        {
            "open": 183.83,
            "high": 183.84,
            "low": 183.79,
            "close": 183.79,
            "volume": 1700,
            "datetime": 1714768860000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.38,
            "close": 183.73,
            "volume": 91564,
            "datetime": 1714768920000
        },
        {
            "open": 183.38,
            "high": 183.75,
            "low": 183.38,
            "close": 183.75,
            "volume": 7824,
            "datetime": 1714768980000
        },
        {
            "open": 183.74,
            "high": 183.7472,
            "low": 183.73,
            "close": 183.73,
            "volume": 2453,
            "datetime": 1714769040000
        },
        {
            "open": 183.73,
            "high": 183.77,
            "low": 183.73,
            "close": 183.75,
            "volume": 11192,
            "datetime": 1714769100000
        },
        {
            "open": 183.75,
            "high": 183.7897,
            "low": 183.73,
            "close": 183.7897,
            "volume": 2019,
            "datetime": 1714769160000
        },
        {
            "open": 183.79,
            "high": 183.8,
            "low": 183.75,
            "close": 183.75,
            "volume": 3068,
            "datetime": 1714769220000
        },
        {
            "open": 183.78,
            "high": 183.78,
            "low": 183.74,
            "close": 183.74,
            "volume": 3242,
            "datetime": 1714769280000
        },
        {
            "open": 183.73,
            "high": 183.74,
            "low": 183.72,
            "close": 183.73,
            "volume": 2840,
            "datetime": 1714769340000
        },
        {
            "open": 183.73,
            "high": 183.74,
            "low": 183.73,
            "close": 183.74,
            "volume": 897,
            "datetime": 1714769400000
        },
        {
            "open": 183.7301,
            "high": 183.7301,
            "low": 183.7301,
            "close": 183.7301,
            "volume": 500,
            "datetime": 1714769460000
        },
        {
            "open": 183.73,
            "high": 183.76,
            "low": 183.7,
            "close": 183.74,
            "volume": 4063,
            "datetime": 1714769520000
        },
        {
            "open": 183.76,
            "high": 183.76,
            "low": 183.73,
            "close": 183.74,
            "volume": 1762,
            "datetime": 1714769580000
        },
        {
            "open": 183.74,
            "high": 183.79,
            "low": 183.73,
            "close": 183.77,
            "volume": 3623,
            "datetime": 1714769640000
        },
        {
            "open": 183.751,
            "high": 183.79,
            "low": 183.74,
            "close": 183.74,
            "volume": 500,
            "datetime": 1714769700000
        },
        {
            "open": 183.77,
            "high": 183.77,
            "low": 183.77,
            "close": 183.77,
            "volume": 1000,
            "datetime": 1714769760000
        },
        {
            "open": 183.77,
            "high": 183.86,
            "low": 183.77,
            "close": 183.83,
            "volume": 3021,
            "datetime": 1714769820000
        },
        {
            "open": 183.76,
            "high": 183.8,
            "low": 183.7599,
            "close": 183.77,
            "volume": 3894,
            "datetime": 1714769880000
        },
        {
            "open": 183.8,
            "high": 183.82,
            "low": 183.78,
            "close": 183.82,
            "volume": 1650,
            "datetime": 1714769940000
        },
        {
            "open": 183.82,
            "high": 183.85,
            "low": 183.8,
            "close": 183.85,
            "volume": 1659,
            "datetime": 1714770000000
        },
        {
            "open": 183.83,
            "high": 183.85,
            "low": 183.77,
            "close": 183.81,
            "volume": 1550,
            "datetime": 1714770060000
        },
        {
            "open": 183.84,
            "high": 183.84,
            "low": 183.8,
            "close": 183.8,
            "volume": 800,
            "datetime": 1714770120000
        },
        {
            "open": 183.81,
            "high": 183.8299,
            "low": 183.81,
            "close": 183.8299,
            "volume": 2765,
            "datetime": 1714770180000
        },
        {
            "open": 183.8,
            "high": 183.8,
            "low": 183.73,
            "close": 183.74,
            "volume": 1995,
            "datetime": 1714770240000
        },
        {
            "open": 183.75,
            "high": 183.8,
            "low": 183.75,
            "close": 183.8,
            "volume": 615,
            "datetime": 1714770300000
        },
        {
            "open": 183.78,
            "high": 183.78,
            "low": 183.76,
            "close": 183.76,
            "volume": 1832,
            "datetime": 1714770360000
        },
        {
            "open": 183.78,
            "high": 183.82,
            "low": 183.78,
            "close": 183.82,
            "volume": 6225,
            "datetime": 1714770420000
        },
        {
            "open": 183.83,
            "high": 183.83,
            "low": 183.8,
            "close": 183.8,
            "volume": 655,
            "datetime": 1714770480000
        },
        {
            "open": 183.78,
            "high": 183.81,
            "low": 183.78,
            "close": 183.78,
            "volume": 786,
            "datetime": 1714770540000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.78,
            "close": 183.78,
            "volume": 1429,
            "datetime": 1714770600000
        },
        {
            "open": 183.78,
            "high": 183.78,
            "low": 183.78,
            "close": 183.78,
            "volume": 200,
            "datetime": 1714770660000
        },
        {
            "open": 183.78,
            "high": 183.81,
            "low": 183.78,
            "close": 183.78,
            "volume": 300,
            "datetime": 1714770720000
        },
        {
            "open": 183.84,
            "high": 183.84,
            "low": 183.78,
            "close": 183.83,
            "volume": 1926,
            "datetime": 1714770780000
        },
        {
            "open": 183.81,
            "high": 183.94,
            "low": 183.81,
            "close": 183.94,
            "volume": 6638,
            "datetime": 1714770840000
        },
        {
            "open": 183.93,
            "high": 183.93,
            "low": 183.85,
            "close": 183.85,
            "volume": 2691,
            "datetime": 1714770900000
        },
        {
            "open": 183.89,
            "high": 183.89,
            "low": 183.85,
            "close": 183.88,
            "volume": 500,
            "datetime": 1714770960000
        },
        {
            "open": 183.9,
            "high": 183.93,
            "low": 183.85,
            "close": 183.85,
            "volume": 609,
            "datetime": 1714771020000
        },
        {
            "open": 183.85,
            "high": 183.89,
            "low": 183.82,
            "close": 183.89,
            "volume": 1132,
            "datetime": 1714771080000
        },
        {
            "open": 183.89,
            "high": 183.97,
            "low": 183.84,
            "close": 183.85,
            "volume": 7289,
            "datetime": 1714771140000
        },
        {
            "open": 183.86,
            "high": 183.86,
            "low": 183.85,
            "close": 183.85,
            "volume": 250,
            "datetime": 1714771200000
        },
        {
            "open": 183.86,
            "high": 183.86,
            "low": 183.84,
            "close": 183.85,
            "volume": 1523,
            "datetime": 1714771260000
        },
        {
            "open": 183.85,
            "high": 183.85,
            "low": 183.82,
            "close": 183.82,
            "volume": 1858,
            "datetime": 1714771320000
        },
        {
            "open": 183.8127,
            "high": 183.84,
            "low": 183.81,
            "close": 183.82,
            "volume": 672,
            "datetime": 1714771380000
        },
        {
            "open": 183.82,
            "high": 183.82,
            "low": 183.82,
            "close": 183.82,
            "volume": 100,
            "datetime": 1714771440000
        },
        {
            "open": 183.86,
            "high": 183.89,
            "low": 183.86,
            "close": 183.89,
            "volume": 979,
            "datetime": 1714771500000
        },
        {
            "open": 183.82,
            "high": 183.95,
            "low": 183.82,
            "close": 183.95,
            "volume": 1035,
            "datetime": 1714771560000
        },
        {
            "open": 183.9,
            "high": 183.94,
            "low": 183.9,
            "close": 183.94,
            "volume": 200,
            "datetime": 1714771620000
        },
        {
            "open": 183.9001,
            "high": 183.91,
            "low": 183.9001,
            "close": 183.91,
            "volume": 947,
            "datetime": 1714771680000
        },
        {
            "open": 183.9,
            "high": 183.91,
            "low": 183.9,
            "close": 183.91,
            "volume": 1498,
            "datetime": 1714771740000
        },
        {
            "open": 183.89,
            "high": 183.94,
            "low": 183.89,
            "close": 183.94,
            "volume": 1589,
            "datetime": 1714771800000
        },
        {
            "open": 183.93,
            "high": 183.93,
            "low": 183.92,
            "close": 183.93,
            "volume": 610,
            "datetime": 1714771860000
        },
        {
            "open": 183.89,
            "high": 183.9,
            "low": 183.88,
            "close": 183.89,
            "volume": 757,
            "datetime": 1714771920000
        },
        {
            "open": 183.89,
            "high": 183.89,
            "low": 183.8401,
            "close": 183.8401,
            "volume": 2476,
            "datetime": 1714771980000
        },
        {
            "open": 183.9,
            "high": 183.95,
            "low": 183.88,
            "close": 183.91,
            "volume": 770,
            "datetime": 1714772040000
        },
        {
            "open": 183.93,
            "high": 183.99,
            "low": 183.91,
            "close": 183.99,
            "volume": 4427,
            "datetime": 1714772100000
        },
        {
            "open": 183.95,
            "high": 183.96,
            "low": 183.8491,
            "close": 183.95,
            "volume": 8543,
            "datetime": 1714772160000
        },
        {
            "open": 183.97,
            "high": 183.98,
            "low": 183.9,
            "close": 183.97,
            "volume": 2155,
            "datetime": 1714772220000
        },
        {
            "open": 183.95,
            "high": 183.95,
            "low": 183.92,
            "close": 183.92,
            "volume": 400,
            "datetime": 1714772280000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.8506,
            "close": 183.87,
            "volume": 993,
            "datetime": 1714772340000
        },
        {
            "open": 183.9049,
            "high": 183.9049,
            "low": 183.88,
            "close": 183.88,
            "volume": 500,
            "datetime": 1714772400000
        },
        {
            "open": 183.9084,
            "high": 183.9084,
            "low": 183.88,
            "close": 183.88,
            "volume": 500,
            "datetime": 1714772460000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.86,
            "close": 183.86,
            "volume": 2100,
            "datetime": 1714772520000
        },
        {
            "open": 183.89,
            "high": 183.89,
            "low": 183.89,
            "close": 183.89,
            "volume": 400,
            "datetime": 1714772580000
        },
        {
            "open": 183.92,
            "high": 183.95,
            "low": 183.92,
            "close": 183.95,
            "volume": 837,
            "datetime": 1714772700000
        },
        {
            "open": 183.92,
            "high": 183.95,
            "low": 183.92,
            "close": 183.93,
            "volume": 1166,
            "datetime": 1714772760000
        },
        {
            "open": 183.94,
            "high": 183.97,
            "low": 183.92,
            "close": 183.9399,
            "volume": 2136,
            "datetime": 1714772820000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.92,
            "close": 183.92,
            "volume": 300,
            "datetime": 1714772880000
        },
        {
            "open": 183.92,
            "high": 183.94,
            "low": 183.92,
            "close": 183.9208,
            "volume": 3944,
            "datetime": 1714772940000
        },
        {
            "open": 183.95,
            "high": 183.95,
            "low": 183.92,
            "close": 183.92,
            "volume": 409,
            "datetime": 1714773000000
        },
        {
            "open": 183.93,
            "high": 183.93,
            "low": 183.93,
            "close": 183.93,
            "volume": 200,
            "datetime": 1714773060000
        },
        {
            "open": 183.93,
            "high": 183.93,
            "low": 183.92,
            "close": 183.92,
            "volume": 1615,
            "datetime": 1714773120000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.92,
            "close": 183.92,
            "volume": 278,
            "datetime": 1714773240000
        },
        {
            "open": 183.87,
            "high": 183.88,
            "low": 183.86,
            "close": 183.88,
            "volume": 400,
            "datetime": 1714773300000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.38,
            "close": 183.9,
            "volume": 7909,
            "datetime": 1714773360000
        },
        {
            "open": 183.38,
            "high": 183.86,
            "low": 183.38,
            "close": 183.83,
            "volume": 79101,
            "datetime": 1714773480000
        },
        {
            "open": 183.888,
            "high": 183.888,
            "low": 183.85,
            "close": 183.85,
            "volume": 648,
            "datetime": 1714773540000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.84,
            "close": 183.84,
            "volume": 1282,
            "datetime": 1714773660000
        },
        {
            "open": 183.84,
            "high": 183.84,
            "low": 183.84,
            "close": 183.84,
            "volume": 715,
            "datetime": 1714773720000
        },
        {
            "open": 183.83,
            "high": 183.83,
            "low": 183.82,
            "close": 183.82,
            "volume": 300,
            "datetime": 1714773780000
        },
        {
            "open": 183.85,
            "high": 183.87,
            "low": 183.85,
            "close": 183.87,
            "volume": 708,
            "datetime": 1714773840000
        },
        {
            "open": 183.85,
            "high": 183.85,
            "low": 183.85,
            "close": 183.85,
            "volume": 100,
            "datetime": 1714773900000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.83,
            "close": 183.83,
            "volume": 674,
            "datetime": 1714773960000
        },
        {
            "open": 183.81,
            "high": 183.81,
            "low": 183.81,
            "close": 183.81,
            "volume": 100,
            "datetime": 1714774140000
        },
        {
            "open": 183.83,
            "high": 183.88,
            "low": 183.83,
            "close": 183.83,
            "volume": 2302,
            "datetime": 1714774200000
        },
        {
            "open": 183.85,
            "high": 183.85,
            "low": 183.85,
            "close": 183.85,
            "volume": 100,
            "datetime": 1714774260000
        },
        {
            "open": 183.84,
            "high": 183.86,
            "low": 183.82,
            "close": 183.82,
            "volume": 1011,
            "datetime": 1714774380000
        },
        {
            "open": 183.8599,
            "high": 183.8599,
            "low": 183.8599,
            "close": 183.8599,
            "volume": 100,
            "datetime": 1714774440000
        },
        {
            "open": 183.86,
            "high": 183.86,
            "low": 183.86,
            "close": 183.86,
            "volume": 271,
            "datetime": 1714774500000
        },
        {
            "open": 183.8204,
            "high": 183.8558,
            "low": 183.82,
            "close": 183.83,
            "volume": 917,
            "datetime": 1714774560000
        },
        {
            "open": 183.84,
            "high": 183.84,
            "low": 183.84,
            "close": 183.84,
            "volume": 100,
            "datetime": 1714774620000
        },
        {
            "open": 183.86,
            "high": 183.89,
            "low": 183.86,
            "close": 183.89,
            "volume": 1827,
            "datetime": 1714774680000
        },
        {
            "open": 183.85,
            "high": 183.85,
            "low": 183.85,
            "close": 183.85,
            "volume": 105,
            "datetime": 1714774920000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.9,
            "close": 183.9,
            "volume": 100,
            "datetime": 1714774980000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.9,
            "close": 183.9,
            "volume": 504,
            "datetime": 1714775040000
        },
        {
            "open": 183.917,
            "high": 183.917,
            "low": 183.917,
            "close": 183.917,
            "volume": 100,
            "datetime": 1714775100000
        },
        {
            "open": 183.9092,
            "high": 183.9092,
            "low": 183.8979,
            "close": 183.8979,
            "volume": 400,
            "datetime": 1714775160000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.87,
            "close": 183.87,
            "volume": 100,
            "datetime": 1714775220000
        },
        {
            "open": 183.8895,
            "high": 183.9,
            "low": 183.8895,
            "close": 183.9,
            "volume": 800,
            "datetime": 1714775280000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.85,
            "close": 183.8505,
            "volume": 400,
            "datetime": 1714775340000
        },
        {
            "open": 183.8505,
            "high": 183.87,
            "low": 183.85,
            "close": 183.87,
            "volume": 500,
            "datetime": 1714775400000
        },
        {
            "open": 183.8519,
            "high": 183.87,
            "low": 183.8503,
            "close": 183.87,
            "volume": 320,
            "datetime": 1714775460000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.89,
            "close": 183.89,
            "volume": 1598,
            "datetime": 1714775580000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.9,
            "close": 183.9,
            "volume": 200,
            "datetime": 1714775640000
        },
        {
            "open": 183.9,
            "high": 183.91,
            "low": 183.9,
            "close": 183.91,
            "volume": 558,
            "datetime": 1714775700000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.92,
            "close": 183.92,
            "volume": 110,
            "datetime": 1714775760000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.91,
            "close": 183.91,
            "volume": 1665,
            "datetime": 1714775820000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.88,
            "close": 183.88,
            "volume": 130,
            "datetime": 1714775880000
        },
        {
            "open": 183.91,
            "high": 183.9179,
            "low": 183.91,
            "close": 183.9179,
            "volume": 543,
            "datetime": 1714775940000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.88,
            "close": 183.88,
            "volume": 393,
            "datetime": 1714776060000
        },
        {
            "open": 183.88,
            "high": 183.8889,
            "low": 183.88,
            "close": 183.8889,
            "volume": 238,
            "datetime": 1714776120000
        },
        {
            "open": 183.86,
            "high": 183.89,
            "low": 183.86,
            "close": 183.89,
            "volume": 2358,
            "datetime": 1714776180000
        },
        {
            "open": 183.89,
            "high": 183.91,
            "low": 183.89,
            "close": 183.91,
            "volume": 1450,
            "datetime": 1714776240000
        },
        {
            "open": 183.9,
            "high": 183.92,
            "low": 183.9,
            "close": 183.91,
            "volume": 513,
            "datetime": 1714776300000
        },
        {
            "open": 183.91,
            "high": 183.92,
            "low": 183.91,
            "close": 183.91,
            "volume": 680,
            "datetime": 1714776360000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.9,
            "close": 183.9,
            "volume": 520,
            "datetime": 1714776480000
        },
        {
            "open": 183.89,
            "high": 183.89,
            "low": 183.89,
            "close": 183.89,
            "volume": 213,
            "datetime": 1714776540000
        },
        {
            "open": 183.9,
            "high": 183.92,
            "low": 183.9,
            "close": 183.92,
            "volume": 648,
            "datetime": 1714776600000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.91,
            "close": 183.91,
            "volume": 460,
            "datetime": 1714776660000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.89,
            "close": 183.89,
            "volume": 911,
            "datetime": 1714776780000
        },
        {
            "open": 183.89,
            "high": 183.89,
            "low": 183.89,
            "close": 183.89,
            "volume": 200,
            "datetime": 1714776840000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.9,
            "close": 183.9,
            "volume": 115,
            "datetime": 1714776900000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.88,
            "close": 183.88,
            "volume": 200,
            "datetime": 1714776960000
        },
        {
            "open": 183.91,
            "high": 183.91,
            "low": 183.91,
            "close": 183.91,
            "volume": 149,
            "datetime": 1714777020000
        },
        {
            "open": 183.91,
            "high": 183.91,
            "low": 183.89,
            "close": 183.91,
            "volume": 1550,
            "datetime": 1714777080000
        },
        {
            "open": 183.9,
            "high": 183.91,
            "low": 183.89,
            "close": 183.91,
            "volume": 1423,
            "datetime": 1714777140000
        },
        {
            "open": 183.9,
            "high": 183.91,
            "low": 183.9,
            "close": 183.91,
            "volume": 2547,
            "datetime": 1714777200000
        },
        {
            "open": 183.9,
            "high": 183.92,
            "low": 183.9,
            "close": 183.91,
            "volume": 529,
            "datetime": 1714777320000
        },
        {
            "open": 183.89,
            "high": 183.92,
            "low": 183.89,
            "close": 183.92,
            "volume": 400,
            "datetime": 1714777380000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.9,
            "close": 183.9,
            "volume": 100,
            "datetime": 1714777500000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.92,
            "close": 183.92,
            "volume": 242,
            "datetime": 1714777560000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.91,
            "close": 183.91,
            "volume": 335,
            "datetime": 1714777740000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.9,
            "close": 183.9,
            "volume": 434,
            "datetime": 1714777800000
        },
        {
            "open": 183.9,
            "high": 183.9,
            "low": 183.89,
            "close": 183.89,
            "volume": 930,
            "datetime": 1714777860000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.87,
            "close": 183.87,
            "volume": 130,
            "datetime": 1714777920000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.87,
            "close": 183.87,
            "volume": 139,
            "datetime": 1714777980000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.87,
            "close": 183.87,
            "volume": 222,
            "datetime": 1714778040000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.86,
            "close": 183.88,
            "volume": 1955,
            "datetime": 1714778100000
        },
        {
            "open": 183.88,
            "high": 183.88,
            "low": 183.88,
            "close": 183.88,
            "volume": 110,
            "datetime": 1714778160000
        },
        {
            "open": 183.86,
            "high": 183.87,
            "low": 183.86,
            "close": 183.87,
            "volume": 597,
            "datetime": 1714778220000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.8,
            "close": 183.8,
            "volume": 3106,
            "datetime": 1714778280000
        },
        {
            "open": 183.76,
            "high": 183.76,
            "low": 183.76,
            "close": 183.76,
            "volume": 138,
            "datetime": 1714778340000
        },
        {
            "open": 183.76,
            "high": 183.79,
            "low": 183.76,
            "close": 183.78,
            "volume": 756,
            "datetime": 1714778400000
        },
        {
            "open": 183.77,
            "high": 183.77,
            "low": 183.76,
            "close": 183.76,
            "volume": 617,
            "datetime": 1714778460000
        },
        {
            "open": 183.76,
            "high": 183.76,
            "low": 183.7,
            "close": 183.72,
            "volume": 6820,
            "datetime": 1714778520000
        },
        {
            "open": 183.71,
            "high": 183.76,
            "low": 183.71,
            "close": 183.76,
            "volume": 1350,
            "datetime": 1714778580000
        },
        {
            "open": 183.7203,
            "high": 183.74,
            "low": 183.7203,
            "close": 183.74,
            "volume": 350,
            "datetime": 1714778640000
        },
        {
            "open": 183.77,
            "high": 183.78,
            "low": 183.77,
            "close": 183.78,
            "volume": 350,
            "datetime": 1714778700000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.79,
            "close": 183.79,
            "volume": 276,
            "datetime": 1714778760000
        },
        {
            "open": 183.75,
            "high": 183.75,
            "low": 183.75,
            "close": 183.75,
            "volume": 144,
            "datetime": 1714778820000
        },
        {
            "open": 183.8,
            "high": 183.8,
            "low": 183.79,
            "close": 183.79,
            "volume": 350,
            "datetime": 1714778940000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.79,
            "close": 183.79,
            "volume": 216,
            "datetime": 1714779000000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.79,
            "close": 183.79,
            "volume": 155,
            "datetime": 1714779060000
        },
        {
            "open": 183.77,
            "high": 183.8,
            "low": 183.77,
            "close": 183.8,
            "volume": 700,
            "datetime": 1714779120000
        },
        {
            "open": 183.8,
            "high": 183.8,
            "low": 183.78,
            "close": 183.78,
            "volume": 440,
            "datetime": 1714779240000
        },
        {
            "open": 183.81,
            "high": 183.82,
            "low": 183.81,
            "close": 183.82,
            "volume": 359,
            "datetime": 1714779300000
        },
        {
            "open": 183.81,
            "high": 183.81,
            "low": 183.81,
            "close": 183.81,
            "volume": 100,
            "datetime": 1714779360000
        },
        {
            "open": 183.83,
            "high": 183.83,
            "low": 183.83,
            "close": 183.83,
            "volume": 100,
            "datetime": 1714779480000
        },
        {
            "open": 183.8,
            "high": 183.8,
            "low": 183.7998,
            "close": 183.7998,
            "volume": 250,
            "datetime": 1714779600000
        },
        {
            "open": 183.78,
            "high": 183.7899,
            "low": 183.7413,
            "close": 183.75,
            "volume": 1287,
            "datetime": 1714779660000
        },
        {
            "open": 183.78,
            "high": 183.78,
            "low": 183.78,
            "close": 183.78,
            "volume": 500,
            "datetime": 1714779720000
        },
        {
            "open": 183.79,
            "high": 183.83,
            "low": 183.79,
            "close": 183.83,
            "volume": 993,
            "datetime": 1714779780000
        },
        {
            "open": 183.82,
            "high": 183.85,
            "low": 183.82,
            "close": 183.83,
            "volume": 588,
            "datetime": 1714779840000
        },
        {
            "open": 183.82,
            "high": 183.82,
            "low": 183.82,
            "close": 183.82,
            "volume": 250,
            "datetime": 1714779900000
        },
        {
            "open": 183.83,
            "high": 183.83,
            "low": 183.8295,
            "close": 183.8295,
            "volume": 1250,
            "datetime": 1714779960000
        },
        {
            "open": 183.8198,
            "high": 183.8198,
            "low": 183.8198,
            "close": 183.8198,
            "volume": 100,
            "datetime": 1714780020000
        },
        {
            "open": 183.82,
            "high": 183.82,
            "low": 183.82,
            "close": 183.82,
            "volume": 130,
            "datetime": 1714780080000
        },
        {
            "open": 183.8398,
            "high": 183.8398,
            "low": 183.82,
            "close": 183.82,
            "volume": 663,
            "datetime": 1714780140000
        },
        {
            "open": 183.84,
            "high": 183.85,
            "low": 183.84,
            "close": 183.85,
            "volume": 956,
            "datetime": 1714780200000
        },
        {
            "open": 183.85,
            "high": 183.85,
            "low": 183.85,
            "close": 183.85,
            "volume": 730,
            "datetime": 1714780260000
        },
        {
            "open": 183.85,
            "high": 183.85,
            "low": 183.85,
            "close": 183.85,
            "volume": 4313,
            "datetime": 1714780320000
        },
        {
            "open": 183.8501,
            "high": 183.89,
            "low": 183.84,
            "close": 183.84,
            "volume": 5493,
            "datetime": 1714780380000
        },
        {
            "open": 183.86,
            "high": 183.87,
            "low": 183.86,
            "close": 183.86,
            "volume": 407,
            "datetime": 1714780500000
        },
        {
            "open": 183.89,
            "high": 183.89,
            "low": 183.8,
            "close": 183.8,
            "volume": 2158,
            "datetime": 1714780560000
        },
        {
            "open": 183.74,
            "high": 183.8,
            "low": 183.49,
            "close": 183.64,
            "volume": 10586,
            "datetime": 1714780620000
        },
        {
            "open": 183.72,
            "high": 183.75,
            "low": 183.69,
            "close": 183.75,
            "volume": 1886,
            "datetime": 1714780680000
        },
        {
            "open": 183.75,
            "high": 183.8,
            "low": 183.75,
            "close": 183.78,
            "volume": 620,
            "datetime": 1714780740000
        },
        {
            "open": 180.4,
            "high": 181.63,
            "low": 180.3,
            "close": 180.97,
            "volume": 27351,
            "datetime": 1714982400000
        },
        {
            "open": 180.97,
            "high": 181.2,
            "low": 180.95,
            "close": 181.2,
            "volume": 14979,
            "datetime": 1714982460000
        },
        {
            "open": 181.14,
            "high": 181.37,
            "low": 181.14,
            "close": 181.3,
            "volume": 4007,
            "datetime": 1714982520000
        },
        {
            "open": 181.24,
            "high": 181.32,
            "low": 181.18,
            "close": 181.3,
            "volume": 5913,
            "datetime": 1714982580000
        },
        {
            "open": 181.26,
            "high": 181.36,
            "low": 181.24,
            "close": 181.36,
            "volume": 4304,
            "datetime": 1714982640000
        },
        {
            "open": 181.36,
            "high": 181.38,
            "low": 181.33,
            "close": 181.33,
            "volume": 1346,
            "datetime": 1714982700000
        },
        {
            "open": 181.12,
            "high": 181.14,
            "low": 181,
            "close": 181.14,
            "volume": 3907,
            "datetime": 1714982760000
        },
        {
            "open": 181.13,
            "high": 181.13,
            "low": 180.93,
            "close": 180.93,
            "volume": 1088,
            "datetime": 1714982820000
        },
        {
            "open": 180.9,
            "high": 181,
            "low": 180.9,
            "close": 181,
            "volume": 875,
            "datetime": 1714982880000
        },
        {
            "open": 181.15,
            "high": 181.2,
            "low": 181.1,
            "close": 181.15,
            "volume": 5492,
            "datetime": 1714982940000
        },
        {
            "open": 181.11,
            "high": 181.11,
            "low": 181.11,
            "close": 181.11,
            "volume": 460,
            "datetime": 1714983000000
        },
        {
            "open": 181.11,
            "high": 181.13,
            "low": 181.11,
            "close": 181.13,
            "volume": 894,
            "datetime": 1714983060000
        },
        {
            "open": 181.16,
            "high": 181.3,
            "low": 181.16,
            "close": 181.3,
            "volume": 2090,
            "datetime": 1714983120000
        },
        {
            "open": 181.29,
            "high": 181.29,
            "low": 181.29,
            "close": 181.29,
            "volume": 399,
            "datetime": 1714983180000
        },
        {
            "open": 181.32,
            "high": 181.35,
            "low": 181.3,
            "close": 181.35,
            "volume": 3091,
            "datetime": 1714983240000
        },
        {
            "open": 181.4,
            "high": 181.5,
            "low": 181.38,
            "close": 181.5,
            "volume": 2218,
            "datetime": 1714983300000
        },
        {
            "open": 181.49,
            "high": 181.49,
            "low": 181.39,
            "close": 181.39,
            "volume": 1141,
            "datetime": 1714983360000
        },
        {
            "open": 181.23,
            "high": 181.24,
            "low": 181.23,
            "close": 181.23,
            "volume": 871,
            "datetime": 1714983420000
        },
        {
            "open": 181.25,
            "high": 181.3,
            "low": 181.25,
            "close": 181.3,
            "volume": 850,
            "datetime": 1714983480000
        },
        {
            "open": 181.32,
            "high": 181.4,
            "low": 181.32,
            "close": 181.37,
            "volume": 1074,
            "datetime": 1714983540000
        },
        {
            "open": 181.41,
            "high": 181.41,
            "low": 181.41,
            "close": 181.41,
            "volume": 100,
            "datetime": 1714983600000
        },
        {
            "open": 181.39,
            "high": 181.39,
            "low": 181.35,
            "close": 181.35,
            "volume": 567,
            "datetime": 1714983660000
        },
        {
            "open": 181.3,
            "high": 181.32,
            "low": 181.3,
            "close": 181.3,
            "volume": 991,
            "datetime": 1714983720000
        },
        {
            "open": 181.3,
            "high": 181.35,
            "low": 181.3,
            "close": 181.35,
            "volume": 479,
            "datetime": 1714983780000
        },
        {
            "open": 181.35,
            "high": 181.37,
            "low": 181.35,
            "close": 181.37,
            "volume": 1731,
            "datetime": 1714983840000
        },
        {
            "open": 181.31,
            "high": 181.32,
            "low": 181.3,
            "close": 181.3,
            "volume": 938,
            "datetime": 1714983900000
        },
        {
            "open": 181.27,
            "high": 181.31,
            "low": 181.27,
            "close": 181.31,
            "volume": 225,
            "datetime": 1714983960000
        },
        {
            "open": 181.39,
            "high": 181.39,
            "low": 181.39,
            "close": 181.39,
            "volume": 130,
            "datetime": 1714984080000
        },
        {
            "open": 181.37,
            "high": 181.37,
            "low": 181.37,
            "close": 181.37,
            "volume": 200,
            "datetime": 1714984140000
        },
        {
            "open": 181.24,
            "high": 181.24,
            "low": 181.24,
            "close": 181.24,
            "volume": 202,
            "datetime": 1714984260000
        },
        {
            "open": 181.3,
            "high": 181.4,
            "low": 181.3,
            "close": 181.4,
            "volume": 1933,
            "datetime": 1714984320000
        },
        {
            "open": 181.35,
            "high": 181.4,
            "low": 181.35,
            "close": 181.4,
            "volume": 974,
            "datetime": 1714984380000
        },
        {
            "open": 181.4,
            "high": 181.4,
            "low": 181.4,
            "close": 181.4,
            "volume": 229,
            "datetime": 1714984440000
        },
        {
            "open": 181.36,
            "high": 181.36,
            "low": 181.36,
            "close": 181.36,
            "volume": 100,
            "datetime": 1714984500000
        },
        {
            "open": 181.35,
            "high": 181.35,
            "low": 181.26,
            "close": 181.26,
            "volume": 1385,
            "datetime": 1714984620000
        },
        {
            "open": 181.26,
            "high": 181.29,
            "low": 181.26,
            "close": 181.26,
            "volume": 737,
            "datetime": 1714984680000
        },
        {
            "open": 181.29,
            "high": 181.29,
            "low": 181.29,
            "close": 181.29,
            "volume": 100,
            "datetime": 1714984740000
        },
        {
            "open": 181.27,
            "high": 181.27,
            "low": 181.27,
            "close": 181.27,
            "volume": 100,
            "datetime": 1714984800000
        },
        {
            "open": 181.27,
            "high": 181.3,
            "low": 181.27,
            "close": 181.27,
            "volume": 808,
            "datetime": 1714984860000
        },
        {
            "open": 181.28,
            "high": 181.3,
            "low": 181.28,
            "close": 181.3,
            "volume": 563,
            "datetime": 1714984920000
        },
        {
            "open": 181.3,
            "high": 181.4,
            "low": 181.3,
            "close": 181.4,
            "volume": 659,
            "datetime": 1714984980000
        },
        {
            "open": 181.4,
            "high": 181.4,
            "low": 181.4,
            "close": 181.4,
            "volume": 387,
            "datetime": 1714985040000
        },
        {
            "open": 181.4,
            "high": 181.4,
            "low": 181.38,
            "close": 181.4,
            "volume": 500,
            "datetime": 1714985100000
        },
        {
            "open": 181.39,
            "high": 181.39,
            "low": 181.39,
            "close": 181.39,
            "volume": 438,
            "datetime": 1714985220000
        },
        {
            "open": 181.35,
            "high": 181.35,
            "low": 181.35,
            "close": 181.35,
            "volume": 190,
            "datetime": 1714985340000
        },
        {
            "open": 181.35,
            "high": 181.35,
            "low": 181.35,
            "close": 181.35,
            "volume": 344,
            "datetime": 1714985400000
        },
        {
            "open": 181.33,
            "high": 181.33,
            "low": 181.33,
            "close": 181.33,
            "volume": 100,
            "datetime": 1714985520000
        },
        {
            "open": 181.33,
            "high": 181.35,
            "low": 181.33,
            "close": 181.35,
            "volume": 885,
            "datetime": 1714985580000
        },
        {
            "open": 181.35,
            "high": 181.35,
            "low": 181.35,
            "close": 181.35,
            "volume": 207,
            "datetime": 1714985640000
        },
        {
            "open": 181.35,
            "high": 181.35,
            "low": 181.33,
            "close": 181.33,
            "volume": 674,
            "datetime": 1714985700000
        },
        {
            "open": 181.33,
            "high": 181.39,
            "low": 181.33,
            "close": 181.39,
            "volume": 280,
            "datetime": 1714985820000
        },
        {
            "open": 181.38,
            "high": 181.38,
            "low": 181.38,
            "close": 181.38,
            "volume": 163,
            "datetime": 1714985880000
        },
        {
            "open": 181.39,
            "high": 181.39,
            "low": 181.39,
            "close": 181.39,
            "volume": 200,
            "datetime": 1714986060000
        },
        {
            "open": 181.35,
            "high": 181.4,
            "low": 181.35,
            "close": 181.4,
            "volume": 2108,
            "datetime": 1714986120000
        },
        {
            "open": 181.41,
            "high": 181.58,
            "low": 181.41,
            "close": 181.58,
            "volume": 1603,
            "datetime": 1714986180000
        },
        {
            "open": 181.6,
            "high": 181.67,
            "low": 181.6,
            "close": 181.67,
            "volume": 434,
            "datetime": 1714986240000
        },
        {
            "open": 181.6,
            "high": 181.67,
            "low": 181.52,
            "close": 181.67,
            "volume": 3183,
            "datetime": 1714986300000
        },
        {
            "open": 181.66,
            "high": 181.66,
            "low": 181.63,
            "close": 181.65,
            "volume": 300,
            "datetime": 1714986360000
        },
        {
            "open": 181.55,
            "high": 181.55,
            "low": 181.54,
            "close": 181.54,
            "volume": 200,
            "datetime": 1714986420000
        },
        {
            "open": 181.69,
            "high": 181.69,
            "low": 181.69,
            "close": 181.69,
            "volume": 650,
            "datetime": 1714986600000
        },
        {
            "open": 181.64,
            "high": 181.64,
            "low": 181.64,
            "close": 181.64,
            "volume": 1248,
            "datetime": 1714986660000
        },
        {
            "open": 181.65,
            "high": 181.65,
            "low": 181.65,
            "close": 181.65,
            "volume": 100,
            "datetime": 1714986720000
        },
        {
            "open": 181.69,
            "high": 181.71,
            "low": 181.69,
            "close": 181.71,
            "volume": 445,
            "datetime": 1714986780000
        },
        {
            "open": 181.75,
            "high": 181.75,
            "low": 181.75,
            "close": 181.75,
            "volume": 209,
            "datetime": 1714986840000
        },
        {
            "open": 181.74,
            "high": 181.76,
            "low": 181.74,
            "close": 181.76,
            "volume": 200,
            "datetime": 1714986900000
        },
        {
            "open": 181.74,
            "high": 181.76,
            "low": 181.74,
            "close": 181.76,
            "volume": 948,
            "datetime": 1714986960000
        },
        {
            "open": 181.79,
            "high": 181.79,
            "low": 181.76,
            "close": 181.76,
            "volume": 919,
            "datetime": 1714987020000
        },
        {
            "open": 181.77,
            "high": 181.77,
            "low": 181.77,
            "close": 181.77,
            "volume": 115,
            "datetime": 1714987200000
        },
        {
            "open": 181.75,
            "high": 181.75,
            "low": 181.75,
            "close": 181.75,
            "volume": 352,
            "datetime": 1714987260000
        },
        {
            "open": 181.7,
            "high": 181.7,
            "low": 181.7,
            "close": 181.7,
            "volume": 466,
            "datetime": 1714987320000
        },
        {
            "open": 181.7,
            "high": 181.78,
            "low": 181.7,
            "close": 181.78,
            "volume": 200,
            "datetime": 1714987380000
        },
        {
            "open": 181.78,
            "high": 181.81,
            "low": 181.78,
            "close": 181.81,
            "volume": 1150,
            "datetime": 1714987440000
        },
        {
            "open": 181.82,
            "high": 181.82,
            "low": 181.82,
            "close": 181.82,
            "volume": 100,
            "datetime": 1714987500000
        },
        {
            "open": 181.82,
            "high": 181.82,
            "low": 181.82,
            "close": 181.82,
            "volume": 101,
            "datetime": 1714987560000
        },
        {
            "open": 181.88,
            "high": 181.97,
            "low": 181.88,
            "close": 181.97,
            "volume": 800,
            "datetime": 1714987620000
        },
        {
            "open": 181.96,
            "high": 181.96,
            "low": 181.94,
            "close": 181.94,
            "volume": 750,
            "datetime": 1714987680000
        },
        {
            "open": 181.99,
            "high": 181.99,
            "low": 181.99,
            "close": 181.99,
            "volume": 100,
            "datetime": 1714987740000
        },
        {
            "open": 181.94,
            "high": 181.94,
            "low": 181.94,
            "close": 181.94,
            "volume": 1127,
            "datetime": 1714987800000
        },
        {
            "open": 181.91,
            "high": 181.94,
            "low": 181.91,
            "close": 181.93,
            "volume": 1377,
            "datetime": 1714987860000
        },
        {
            "open": 181.93,
            "high": 181.93,
            "low": 181.89,
            "close": 181.89,
            "volume": 400,
            "datetime": 1714987920000
        },
        {
            "open": 181.9,
            "high": 181.94,
            "low": 181.9,
            "close": 181.94,
            "volume": 1050,
            "datetime": 1714987980000
        },
        {
            "open": 181.95,
            "high": 181.97,
            "low": 181.94,
            "close": 181.94,
            "volume": 4316,
            "datetime": 1714988040000
        },
        {
            "open": 181.98,
            "high": 182,
            "low": 181.98,
            "close": 182,
            "volume": 1834,
            "datetime": 1714988160000
        },
        {
            "open": 181.99,
            "high": 181.99,
            "low": 181.91,
            "close": 181.91,
            "volume": 891,
            "datetime": 1714988400000
        },
        {
            "open": 181.89,
            "high": 181.89,
            "low": 181.89,
            "close": 181.89,
            "volume": 100,
            "datetime": 1714988520000
        },
        {
            "open": 181.88,
            "high": 181.88,
            "low": 181.87,
            "close": 181.88,
            "volume": 450,
            "datetime": 1714988580000
        },
        {
            "open": 181.87,
            "high": 181.87,
            "low": 181.87,
            "close": 181.87,
            "volume": 200,
            "datetime": 1714988640000
        },
        {
            "open": 181.85,
            "high": 181.88,
            "low": 181.81,
            "close": 181.86,
            "volume": 1052,
            "datetime": 1714988700000
        },
        {
            "open": 181.85,
            "high": 181.85,
            "low": 181.83,
            "close": 181.83,
            "volume": 290,
            "datetime": 1714988760000
        },
        {
            "open": 181.81,
            "high": 181.81,
            "low": 181.81,
            "close": 181.81,
            "volume": 357,
            "datetime": 1714988820000
        },
        {
            "open": 181.73,
            "high": 181.73,
            "low": 181.73,
            "close": 181.73,
            "volume": 100,
            "datetime": 1714988880000
        },
        {
            "open": 181.7,
            "high": 181.7,
            "low": 181.65,
            "close": 181.65,
            "volume": 623,
            "datetime": 1714988940000
        },
        {
            "open": 181.61,
            "high": 181.62,
            "low": 181.61,
            "close": 181.62,
            "volume": 395,
            "datetime": 1714989000000
        },
        {
            "open": 181.71,
            "high": 181.73,
            "low": 181.71,
            "close": 181.73,
            "volume": 314,
            "datetime": 1714989180000
        },
        {
            "open": 181.7,
            "high": 181.71,
            "low": 181.7,
            "close": 181.71,
            "volume": 234,
            "datetime": 1714989300000
        },
        {
            "open": 181.67,
            "high": 181.67,
            "low": 181.67,
            "close": 181.67,
            "volume": 100,
            "datetime": 1714989360000
        },
        {
            "open": 181.71,
            "high": 181.73,
            "low": 181.71,
            "close": 181.73,
            "volume": 361,
            "datetime": 1714989420000
        },
        {
            "open": 181.71,
            "high": 181.71,
            "low": 181.71,
            "close": 181.71,
            "volume": 300,
            "datetime": 1714989480000
        },
        {
            "open": 181.68,
            "high": 181.7,
            "low": 181.67,
            "close": 181.67,
            "volume": 666,
            "datetime": 1714989540000
        },
        {
            "open": 181.64,
            "high": 181.64,
            "low": 181.62,
            "close": 181.62,
            "volume": 300,
            "datetime": 1714989600000
        },
        {
            "open": 181.59,
            "high": 181.6,
            "low": 181.51,
            "close": 181.51,
            "volume": 702,
            "datetime": 1714989660000
        },
        {
            "open": 181.5,
            "high": 181.5,
            "low": 181.31,
            "close": 181.32,
            "volume": 1771,
            "datetime": 1714989720000
        },
        {
            "open": 181.32,
            "high": 181.32,
            "low": 181.31,
            "close": 181.31,
            "volume": 1248,
            "datetime": 1714989780000
        },
        {
            "open": 181.4,
            "high": 181.42,
            "low": 181.4,
            "close": 181.42,
            "volume": 500,
            "datetime": 1714989840000
        },
        {
            "open": 181.46,
            "high": 181.47,
            "low": 181.46,
            "close": 181.47,
            "volume": 300,
            "datetime": 1714989960000
        },
        {
            "open": 181.54,
            "high": 181.54,
            "low": 181.54,
            "close": 181.54,
            "volume": 100,
            "datetime": 1714990080000
        },
        {
            "open": 181.5,
            "high": 181.5,
            "low": 181.5,
            "close": 181.5,
            "volume": 650,
            "datetime": 1714990140000
        },
        {
            "open": 181.47,
            "high": 181.47,
            "low": 181.47,
            "close": 181.47,
            "volume": 375,
            "datetime": 1714990260000
        },
        {
            "open": 181.54,
            "high": 181.54,
            "low": 181.54,
            "close": 181.54,
            "volume": 202,
            "datetime": 1714990320000
        },
        {
            "open": 181.56,
            "high": 181.56,
            "low": 181.56,
            "close": 181.56,
            "volume": 265,
            "datetime": 1714990380000
        },
        {
            "open": 181.6,
            "high": 181.6,
            "low": 181.6,
            "close": 181.6,
            "volume": 1205,
            "datetime": 1714990440000
        },
        {
            "open": 181.61,
            "high": 181.61,
            "low": 181.61,
            "close": 181.61,
            "volume": 100,
            "datetime": 1714990500000
        },
        {
            "open": 181.6,
            "high": 181.6,
            "low": 181.6,
            "close": 181.6,
            "volume": 117,
            "datetime": 1714990560000
        },
        {
            "open": 181.6,
            "high": 181.6,
            "low": 181.6,
            "close": 181.6,
            "volume": 231,
            "datetime": 1714990680000
        },
        {
            "open": 181.59,
            "high": 181.59,
            "low": 181.59,
            "close": 181.59,
            "volume": 150,
            "datetime": 1714990860000
        },
        {
            "open": 181.61,
            "high": 181.61,
            "low": 181.61,
            "close": 181.61,
            "volume": 191,
            "datetime": 1714990920000
        },
        {
            "open": 181.58,
            "high": 181.58,
            "low": 181.56,
            "close": 181.56,
            "volume": 425,
            "datetime": 1714990980000
        },
        {
            "open": 181.62,
            "high": 181.75,
            "low": 181.62,
            "close": 181.75,
            "volume": 889,
            "datetime": 1714991040000
        },
        {
            "open": 181.81,
            "high": 182.07,
            "low": 181.81,
            "close": 182.07,
            "volume": 5645,
            "datetime": 1714991100000
        },
        {
            "open": 182.01,
            "high": 182.12,
            "low": 182.01,
            "close": 182.12,
            "volume": 299,
            "datetime": 1714991160000
        },
        {
            "open": 182,
            "high": 182.18,
            "low": 182,
            "close": 182.18,
            "volume": 995,
            "datetime": 1714991220000
        },
        {
            "open": 182.1,
            "high": 182.1,
            "low": 182.1,
            "close": 182.1,
            "volume": 1000,
            "datetime": 1714991280000
        },
        {
            "open": 182.01,
            "high": 182.01,
            "low": 182,
            "close": 182,
            "volume": 569,
            "datetime": 1714991340000
        },
        {
            "open": 182,
            "high": 182.09,
            "low": 182,
            "close": 182.09,
            "volume": 200,
            "datetime": 1714991400000
        },
        {
            "open": 182.16,
            "high": 182.16,
            "low": 182.16,
            "close": 182.16,
            "volume": 835,
            "datetime": 1714991460000
        },
        {
            "open": 182.18,
            "high": 182.25,
            "low": 182.15,
            "close": 182.15,
            "volume": 3842,
            "datetime": 1714991520000
        },
        {
            "open": 182.01,
            "high": 182.01,
            "low": 182.01,
            "close": 182.01,
            "volume": 357,
            "datetime": 1714991760000
        },
        {
            "open": 182.01,
            "high": 182.01,
            "low": 182.01,
            "close": 182.01,
            "volume": 100,
            "datetime": 1714991820000
        },
        {
            "open": 182.01,
            "high": 182.01,
            "low": 182.01,
            "close": 182.01,
            "volume": 615,
            "datetime": 1714991880000
        },
        {
            "open": 182.04,
            "high": 182.05,
            "low": 182.03,
            "close": 182.05,
            "volume": 588,
            "datetime": 1714992000000
        },
        {
            "open": 182.1,
            "high": 182.1,
            "low": 182.1,
            "close": 182.1,
            "volume": 1500,
            "datetime": 1714992060000
        },
        {
            "open": 182.05,
            "high": 182.2,
            "low": 182.05,
            "close": 182.2,
            "volume": 1691,
            "datetime": 1714992120000
        },
        {
            "open": 182.29,
            "high": 182.3,
            "low": 182.18,
            "close": 182.3,
            "volume": 3595,
            "datetime": 1714992180000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 288,
            "datetime": 1714992300000
        },
        {
            "open": 182.1,
            "high": 182.14,
            "low": 182.03,
            "close": 182.03,
            "volume": 1878,
            "datetime": 1714992360000
        },
        {
            "open": 182.02,
            "high": 182.02,
            "low": 182.01,
            "close": 182.01,
            "volume": 1000,
            "datetime": 1714992420000
        },
        {
            "open": 182.01,
            "high": 182.01,
            "low": 182.01,
            "close": 182.01,
            "volume": 200,
            "datetime": 1714992480000
        },
        {
            "open": 182.15,
            "high": 182.15,
            "low": 182.14,
            "close": 182.15,
            "volume": 2805,
            "datetime": 1714992600000
        },
        {
            "open": 182.13,
            "high": 182.13,
            "low": 182.12,
            "close": 182.12,
            "volume": 301,
            "datetime": 1714992660000
        },
        {
            "open": 182.12,
            "high": 182.2,
            "low": 182.12,
            "close": 182.2,
            "volume": 1744,
            "datetime": 1714992720000
        },
        {
            "open": 182.2,
            "high": 182.2,
            "low": 182.2,
            "close": 182.2,
            "volume": 792,
            "datetime": 1714992780000
        },
        {
            "open": 182.24,
            "high": 182.25,
            "low": 182.24,
            "close": 182.25,
            "volume": 404,
            "datetime": 1714992840000
        },
        {
            "open": 182.14,
            "high": 182.15,
            "low": 182.12,
            "close": 182.15,
            "volume": 670,
            "datetime": 1714992900000
        },
        {
            "open": 182.18,
            "high": 182.2,
            "low": 182.18,
            "close": 182.2,
            "volume": 720,
            "datetime": 1714992960000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.21,
            "close": 182.21,
            "volume": 1124,
            "datetime": 1714993080000
        },
        {
            "open": 182.29,
            "high": 182.32,
            "low": 182.25,
            "close": 182.32,
            "volume": 1791,
            "datetime": 1714993140000
        },
        {
            "open": 182.35,
            "high": 182.49,
            "low": 182.32,
            "close": 182.45,
            "volume": 6758,
            "datetime": 1714993200000
        },
        {
            "open": 182.5,
            "high": 182.73,
            "low": 182.47,
            "close": 182.6,
            "volume": 6007,
            "datetime": 1714993260000
        },
        {
            "open": 182.51,
            "high": 182.51,
            "low": 182.43,
            "close": 182.43,
            "volume": 3015,
            "datetime": 1714993320000
        },
        {
            "open": 182.5,
            "high": 182.51,
            "low": 182.48,
            "close": 182.51,
            "volume": 928,
            "datetime": 1714993380000
        },
        {
            "open": 182.45,
            "high": 182.52,
            "low": 182.43,
            "close": 182.5,
            "volume": 3920,
            "datetime": 1714993440000
        },
        {
            "open": 182.55,
            "high": 182.67,
            "low": 182.55,
            "close": 182.67,
            "volume": 3283,
            "datetime": 1714993500000
        },
        {
            "open": 182.7,
            "high": 182.72,
            "low": 182.49,
            "close": 182.67,
            "volume": 5804,
            "datetime": 1714993560000
        },
        {
            "open": 182.65,
            "high": 182.71,
            "low": 182.65,
            "close": 182.71,
            "volume": 2482,
            "datetime": 1714993620000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.63,
            "close": 182.63,
            "volume": 878,
            "datetime": 1714993680000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.69,
            "close": 182.69,
            "volume": 456,
            "datetime": 1714993740000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.59,
            "close": 182.59,
            "volume": 150,
            "datetime": 1714993800000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.36,
            "close": 182.36,
            "volume": 5298,
            "datetime": 1714993860000
        },
        {
            "open": 182.35,
            "high": 182.44,
            "low": 182.35,
            "close": 182.44,
            "volume": 778,
            "datetime": 1714993920000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.57,
            "close": 182.57,
            "volume": 1000,
            "datetime": 1714993980000
        },
        {
            "open": 182.51,
            "high": 182.51,
            "low": 182.5,
            "close": 182.5,
            "volume": 778,
            "datetime": 1714994040000
        },
        {
            "open": 182.5,
            "high": 182.56,
            "low": 182.5,
            "close": 182.56,
            "volume": 1638,
            "datetime": 1714994160000
        },
        {
            "open": 182.5,
            "high": 182.55,
            "low": 182.5,
            "close": 182.5,
            "volume": 4952,
            "datetime": 1714994220000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 1073,
            "datetime": 1714994280000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 150,
            "datetime": 1714994340000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 772,
            "datetime": 1714994400000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 3146,
            "datetime": 1714994460000
        },
        {
            "open": 182.49,
            "high": 182.51,
            "low": 182.49,
            "close": 182.5,
            "volume": 350,
            "datetime": 1714994640000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.47,
            "close": 182.47,
            "volume": 285,
            "datetime": 1714994700000
        },
        {
            "open": 182.5,
            "high": 182.59,
            "low": 182.5,
            "close": 182.59,
            "volume": 430,
            "datetime": 1714994760000
        },
        {
            "open": 182.6,
            "high": 182.65,
            "low": 182.6,
            "close": 182.65,
            "volume": 408,
            "datetime": 1714994820000
        },
        {
            "open": 182.5,
            "high": 182.52,
            "low": 182.5,
            "close": 182.52,
            "volume": 400,
            "datetime": 1714994880000
        },
        {
            "open": 182.52,
            "high": 182.6,
            "low": 182.52,
            "close": 182.6,
            "volume": 601,
            "datetime": 1714994940000
        },
        {
            "open": 182.57,
            "high": 182.6,
            "low": 182.57,
            "close": 182.58,
            "volume": 1394,
            "datetime": 1714995000000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 1860,
            "datetime": 1714995060000
        },
        {
            "open": 182.62,
            "high": 182.66,
            "low": 182.62,
            "close": 182.66,
            "volume": 2057,
            "datetime": 1714995120000
        },
        {
            "open": 182.65,
            "high": 182.67,
            "low": 182.65,
            "close": 182.67,
            "volume": 2799,
            "datetime": 1714995180000
        },
        {
            "open": 182.74,
            "high": 182.77,
            "low": 182.74,
            "close": 182.77,
            "volume": 1080,
            "datetime": 1714995240000
        },
        {
            "open": 182.76,
            "high": 182.9,
            "low": 182.76,
            "close": 182.85,
            "volume": 4404,
            "datetime": 1714995300000
        },
        {
            "open": 182.85,
            "high": 182.86,
            "low": 182.85,
            "close": 182.86,
            "volume": 1461,
            "datetime": 1714995360000
        },
        {
            "open": 182.82,
            "high": 182.82,
            "low": 182.8,
            "close": 182.8,
            "volume": 546,
            "datetime": 1714995420000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.7,
            "close": 182.75,
            "volume": 1030,
            "datetime": 1714995540000
        },
        {
            "open": 182.77,
            "high": 182.86,
            "low": 182.74,
            "close": 182.85,
            "volume": 3143,
            "datetime": 1714995600000
        },
        {
            "open": 182.86,
            "high": 182.89,
            "low": 182.86,
            "close": 182.89,
            "volume": 244,
            "datetime": 1714995660000
        },
        {
            "open": 182.85,
            "high": 182.99,
            "low": 182.85,
            "close": 182.98,
            "volume": 3194,
            "datetime": 1714995780000
        },
        {
            "open": 182.95,
            "high": 182.95,
            "low": 182.93,
            "close": 182.93,
            "volume": 618,
            "datetime": 1714995840000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.8,
            "close": 182.8,
            "volume": 100,
            "datetime": 1714995900000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.65,
            "close": 182.74,
            "volume": 2739,
            "datetime": 1714995960000
        },
        {
            "open": 182.7,
            "high": 182.75,
            "low": 182.7,
            "close": 182.75,
            "volume": 799,
            "datetime": 1714996080000
        },
        {
            "open": 182.79,
            "high": 182.79,
            "low": 182.79,
            "close": 182.79,
            "volume": 500,
            "datetime": 1714996140000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.65,
            "close": 182.65,
            "volume": 586,
            "datetime": 1714996200000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.65,
            "close": 182.65,
            "volume": 1308,
            "datetime": 1714996260000
        },
        {
            "open": 182.62,
            "high": 182.64,
            "low": 182.62,
            "close": 182.64,
            "volume": 225,
            "datetime": 1714996320000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 926,
            "datetime": 1714996380000
        },
        {
            "open": 182.64,
            "high": 182.65,
            "low": 182.64,
            "close": 182.64,
            "volume": 1137,
            "datetime": 1714996440000
        },
        {
            "open": 182.66,
            "high": 182.69,
            "low": 182.5,
            "close": 182.62,
            "volume": 9046,
            "datetime": 1714996500000
        },
        {
            "open": 182.64,
            "high": 182.65,
            "low": 182.64,
            "close": 182.65,
            "volume": 883,
            "datetime": 1714996560000
        },
        {
            "open": 182.68,
            "high": 182.71,
            "low": 182.68,
            "close": 182.71,
            "volume": 447,
            "datetime": 1714996620000
        },
        {
            "open": 182.73,
            "high": 182.73,
            "low": 182.6,
            "close": 182.6,
            "volume": 2777,
            "datetime": 1714996680000
        },
        {
            "open": 182.62,
            "high": 182.62,
            "low": 182.62,
            "close": 182.62,
            "volume": 100,
            "datetime": 1714996740000
        },
        {
            "open": 182.6,
            "high": 182.79,
            "low": 182.5925,
            "close": 182.5925,
            "volume": 2900,
            "datetime": 1714996800000
        },
        {
            "open": 182.59,
            "high": 182.6,
            "low": 182.59,
            "close": 182.6,
            "volume": 586,
            "datetime": 1714996860000
        },
        {
            "open": 182.5401,
            "high": 182.6444,
            "low": 182.5401,
            "close": 182.556,
            "volume": 500,
            "datetime": 1714996920000
        },
        {
            "open": 182.59,
            "high": 182.6299,
            "low": 182.54,
            "close": 182.5401,
            "volume": 1810,
            "datetime": 1714996980000
        },
        {
            "open": 182.54,
            "high": 182.63,
            "low": 182.51,
            "close": 182.63,
            "volume": 1918,
            "datetime": 1714997040000
        },
        {
            "open": 182.63,
            "high": 182.8799,
            "low": 182.52,
            "close": 182.8799,
            "volume": 5100,
            "datetime": 1714997100000
        },
        {
            "open": 182.87,
            "high": 182.95,
            "low": 182.753,
            "close": 182.816,
            "volume": 6745,
            "datetime": 1714997160000
        },
        {
            "open": 182.87,
            "high": 182.95,
            "low": 182.83,
            "close": 182.83,
            "volume": 915,
            "datetime": 1714997220000
        },
        {
            "open": 182.85,
            "high": 182.95,
            "low": 182.85,
            "close": 182.89,
            "volume": 3499,
            "datetime": 1714997280000
        },
        {
            "open": 182.8513,
            "high": 182.89,
            "low": 182.85,
            "close": 182.85,
            "volume": 1400,
            "datetime": 1714997340000
        },
        {
            "open": 182.824,
            "high": 182.87,
            "low": 182.81,
            "close": 182.84,
            "volume": 5946,
            "datetime": 1714997400000
        },
        {
            "open": 182.82,
            "high": 182.82,
            "low": 182.78,
            "close": 182.78,
            "volume": 4838,
            "datetime": 1714997460000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.71,
            "close": 182.73,
            "volume": 1300,
            "datetime": 1714997520000
        },
        {
            "open": 182.7,
            "high": 182.74,
            "low": 182.6,
            "close": 182.6015,
            "volume": 2895,
            "datetime": 1714997580000
        },
        {
            "open": 182.6,
            "high": 182.7,
            "low": 182.6,
            "close": 182.685,
            "volume": 3249,
            "datetime": 1714997640000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.64,
            "close": 182.64,
            "volume": 2009,
            "datetime": 1714997700000
        },
        {
            "open": 182.61,
            "high": 182.61,
            "low": 182.52,
            "close": 182.6,
            "volume": 2100,
            "datetime": 1714997760000
        },
        {
            "open": 182.56,
            "high": 182.65,
            "low": 182.56,
            "close": 182.6,
            "volume": 1531,
            "datetime": 1714997820000
        },
        {
            "open": 182.68,
            "high": 182.8,
            "low": 182.61,
            "close": 182.61,
            "volume": 9046,
            "datetime": 1714997880000
        },
        {
            "open": 182.6,
            "high": 182.72,
            "low": 182.6,
            "close": 182.67,
            "volume": 15769,
            "datetime": 1714997940000
        },
        {
            "open": 182.67,
            "high": 182.7,
            "low": 182.67,
            "close": 182.7,
            "volume": 4550,
            "datetime": 1714998000000
        },
        {
            "open": 182.6801,
            "high": 182.71,
            "low": 182.6801,
            "close": 182.683,
            "volume": 3037,
            "datetime": 1714998060000
        },
        {
            "open": 182.69,
            "high": 182.75,
            "low": 182.68,
            "close": 182.74,
            "volume": 8162,
            "datetime": 1714998120000
        },
        {
            "open": 182.74,
            "high": 182.74,
            "low": 182.68,
            "close": 182.68,
            "volume": 1971,
            "datetime": 1714998180000
        },
        {
            "open": 182.68,
            "high": 182.7,
            "low": 182.6,
            "close": 182.7,
            "volume": 10347,
            "datetime": 1714998240000
        },
        {
            "open": 182.75,
            "high": 182.86,
            "low": 182.75,
            "close": 182.86,
            "volume": 6331,
            "datetime": 1714998300000
        },
        {
            "open": 182.86,
            "high": 182.86,
            "low": 182.81,
            "close": 182.86,
            "volume": 1520,
            "datetime": 1714998360000
        },
        {
            "open": 182.8,
            "high": 182.81,
            "low": 182.63,
            "close": 182.68,
            "volume": 19690,
            "datetime": 1714998420000
        },
        {
            "open": 182.65,
            "high": 182.68,
            "low": 182.64,
            "close": 182.64,
            "volume": 1690,
            "datetime": 1714998480000
        },
        {
            "open": 182.64,
            "high": 182.65,
            "low": 182.52,
            "close": 182.52,
            "volume": 5112,
            "datetime": 1714998540000
        },
        {
            "open": 182.59,
            "high": 182.6,
            "low": 182.54,
            "close": 182.56,
            "volume": 2538,
            "datetime": 1714998600000
        },
        {
            "open": 182.52,
            "high": 182.54,
            "low": 182.37,
            "close": 182.37,
            "volume": 34041,
            "datetime": 1714998660000
        },
        {
            "open": 182.47,
            "high": 182.5,
            "low": 182.4001,
            "close": 182.5,
            "volume": 9823,
            "datetime": 1714998720000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.4,
            "close": 182.4,
            "volume": 10374,
            "datetime": 1714998780000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.35,
            "close": 182.4,
            "volume": 4051,
            "datetime": 1714998840000
        },
        {
            "open": 182.4,
            "high": 182.42,
            "low": 182.25,
            "close": 182.31,
            "volume": 17726,
            "datetime": 1714998900000
        },
        {
            "open": 182.3,
            "high": 182.4,
            "low": 182.3,
            "close": 182.4,
            "volume": 4028,
            "datetime": 1714998960000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.36,
            "close": 182.4,
            "volume": 403,
            "datetime": 1714999020000
        },
        {
            "open": 182.4,
            "high": 182.44,
            "low": 182.38,
            "close": 182.38,
            "volume": 9337,
            "datetime": 1714999080000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.38,
            "close": 182.4,
            "volume": 2214,
            "datetime": 1714999140000
        },
        {
            "open": 182.36,
            "high": 182.375,
            "low": 182.2506,
            "close": 182.2506,
            "volume": 9023,
            "datetime": 1714999200000
        },
        {
            "open": 182.3,
            "high": 182.355,
            "low": 182.25,
            "close": 182.32,
            "volume": 12020,
            "datetime": 1714999260000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.3101,
            "close": 182.35,
            "volume": 632,
            "datetime": 1714999320000
        },
        {
            "open": 182.35,
            "high": 182.4,
            "low": 182.34,
            "close": 182.34,
            "volume": 3208,
            "datetime": 1714999380000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.25,
            "close": 182.26,
            "volume": 11116,
            "datetime": 1714999440000
        },
        {
            "open": 182.2,
            "high": 182.27,
            "low": 182.2,
            "close": 182.26,
            "volume": 4669,
            "datetime": 1714999500000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.26,
            "close": 182.26,
            "volume": 1100,
            "datetime": 1714999560000
        },
        {
            "open": 182.26,
            "high": 182.36,
            "low": 182.24,
            "close": 182.36,
            "volume": 10435,
            "datetime": 1714999620000
        },
        {
            "open": 182.39,
            "high": 182.5,
            "low": 182.39,
            "close": 182.44,
            "volume": 8609,
            "datetime": 1714999680000
        },
        {
            "open": 182.41,
            "high": 182.4473,
            "low": 182.38,
            "close": 182.4473,
            "volume": 3304,
            "datetime": 1714999740000
        },
        {
            "open": 182.44,
            "high": 182.44,
            "low": 182.416,
            "close": 182.42,
            "volume": 1378,
            "datetime": 1714999800000
        },
        {
            "open": 182.42,
            "high": 182.448,
            "low": 182.42,
            "close": 182.425,
            "volume": 1895,
            "datetime": 1714999860000
        },
        {
            "open": 182.425,
            "high": 182.425,
            "low": 182.37,
            "close": 182.37,
            "volume": 1787,
            "datetime": 1714999920000
        },
        {
            "open": 182.3205,
            "high": 182.3205,
            "low": 182.26,
            "close": 182.32,
            "volume": 9087,
            "datetime": 1714999980000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.25,
            "close": 182.25,
            "volume": 2138,
            "datetime": 1715000040000
        },
        {
            "open": 182.2733,
            "high": 182.2733,
            "low": 182.1507,
            "close": 182.1507,
            "volume": 8283,
            "datetime": 1715000100000
        },
        {
            "open": 182.15,
            "high": 182.24,
            "low": 182.15,
            "close": 182.24,
            "volume": 1435,
            "datetime": 1715000160000
        },
        {
            "open": 182.18,
            "high": 182.25,
            "low": 182.18,
            "close": 182.18,
            "volume": 2926,
            "datetime": 1715000220000
        },
        {
            "open": 182.25,
            "high": 182.25,
            "low": 182.22,
            "close": 182.22,
            "volume": 3487,
            "datetime": 1715000280000
        },
        {
            "open": 182.2,
            "high": 182.33,
            "low": 182.1899,
            "close": 182.33,
            "volume": 2420,
            "datetime": 1715000340000
        },
        {
            "open": 182.297,
            "high": 182.35,
            "low": 182.297,
            "close": 182.31,
            "volume": 5773,
            "datetime": 1715000400000
        },
        {
            "open": 182.34,
            "high": 182.34,
            "low": 182.26,
            "close": 182.26,
            "volume": 6502,
            "datetime": 1715000460000
        },
        {
            "open": 182.25,
            "high": 182.29,
            "low": 182.25,
            "close": 182.26,
            "volume": 1386,
            "datetime": 1715000520000
        },
        {
            "open": 182.26,
            "high": 182.3,
            "low": 182.26,
            "close": 182.2988,
            "volume": 3739,
            "datetime": 1715000580000
        },
        {
            "open": 182.2899,
            "high": 182.3,
            "low": 182.28,
            "close": 182.3,
            "volume": 3990,
            "datetime": 1715000640000
        },
        {
            "open": 182.28,
            "high": 182.285,
            "low": 182.2,
            "close": 182.22,
            "volume": 3799,
            "datetime": 1715000700000
        },
        {
            "open": 182.2,
            "high": 182.25,
            "low": 182.2,
            "close": 182.25,
            "volume": 3383,
            "datetime": 1715000760000
        },
        {
            "open": 182.25,
            "high": 182.3375,
            "low": 182.22,
            "close": 182.3375,
            "volume": 4076,
            "datetime": 1715000820000
        },
        {
            "open": 182.3722,
            "high": 182.39,
            "low": 182.31,
            "close": 182.39,
            "volume": 1961,
            "datetime": 1715000880000
        },
        {
            "open": 182.42,
            "high": 182.63,
            "low": 182.42,
            "close": 182.5,
            "volume": 14058,
            "datetime": 1715000940000
        },
        {
            "open": 182.5,
            "high": 182.63,
            "low": 182.46,
            "close": 182.63,
            "volume": 4179,
            "datetime": 1715001000000
        },
        {
            "open": 182.7,
            "high": 182.85,
            "low": 182.7,
            "close": 182.75,
            "volume": 10761,
            "datetime": 1715001060000
        },
        {
            "open": 182.79,
            "high": 182.79,
            "low": 182.6324,
            "close": 182.77,
            "volume": 7708,
            "datetime": 1715001120000
        },
        {
            "open": 182.73,
            "high": 182.75,
            "low": 182.7,
            "close": 182.73,
            "volume": 1545,
            "datetime": 1715001180000
        },
        {
            "open": 182.73,
            "high": 182.73,
            "low": 182.61,
            "close": 182.61,
            "volume": 5291,
            "datetime": 1715001240000
        },
        {
            "open": 182.56,
            "high": 182.6394,
            "low": 182.52,
            "close": 182.6,
            "volume": 4819,
            "datetime": 1715001300000
        },
        {
            "open": 182.6,
            "high": 182.7,
            "low": 182.6,
            "close": 182.7,
            "volume": 1784,
            "datetime": 1715001360000
        },
        {
            "open": 182.6969,
            "high": 182.79,
            "low": 182.6969,
            "close": 182.78,
            "volume": 7885,
            "datetime": 1715001420000
        },
        {
            "open": 182.8,
            "high": 183.15,
            "low": 182.8,
            "close": 183.08,
            "volume": 36705,
            "datetime": 1715001480000
        },
        {
            "open": 183.06,
            "high": 183.06,
            "low": 182.8,
            "close": 182.8,
            "volume": 9654,
            "datetime": 1715001540000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.62,
            "close": 182.62,
            "volume": 6461,
            "datetime": 1715001600000
        },
        {
            "open": 182.6202,
            "high": 182.75,
            "low": 182.6202,
            "close": 182.75,
            "volume": 2531,
            "datetime": 1715001660000
        },
        {
            "open": 182.75,
            "high": 182.8,
            "low": 182.7,
            "close": 182.8,
            "volume": 3089,
            "datetime": 1715001720000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.7,
            "close": 182.76,
            "volume": 2858,
            "datetime": 1715001780000
        },
        {
            "open": 182.71,
            "high": 182.76,
            "low": 182.62,
            "close": 182.63,
            "volume": 4410,
            "datetime": 1715001840000
        },
        {
            "open": 182.5,
            "high": 182.66,
            "low": 182.12,
            "close": 182.21,
            "volume": 71206,
            "datetime": 1715001900000
        },
        {
            "open": 182.21,
            "high": 182.26,
            "low": 182.15,
            "close": 182.21,
            "volume": 12154,
            "datetime": 1715001960000
        },
        {
            "open": 182.2,
            "high": 182.34,
            "low": 182,
            "close": 182.04,
            "volume": 36600,
            "datetime": 1715002020000
        },
        {
            "open": 182.21,
            "high": 182.4244,
            "low": 182.09,
            "close": 182.32,
            "volume": 17241,
            "datetime": 1715002080000
        },
        {
            "open": 182.33,
            "high": 182.3998,
            "low": 182.27,
            "close": 182.39,
            "volume": 9136,
            "datetime": 1715002140000
        },
        {
            "open": 182.4,
            "high": 182.79,
            "low": 182.16,
            "close": 182.76,
            "volume": 1407062,
            "datetime": 1715002200000
        },
        {
            "open": 182.752,
            "high": 183.41,
            "low": 182.25,
            "close": 183.38,
            "volume": 567483,
            "datetime": 1715002260000
        },
        {
            "open": 183.385,
            "high": 183.9311,
            "low": 183.3201,
            "close": 183.79,
            "volume": 399875,
            "datetime": 1715002320000
        },
        {
            "open": 183.78,
            "high": 184.2,
            "low": 183.77,
            "close": 183.985,
            "volume": 410251,
            "datetime": 1715002380000
        },
        {
            "open": 183.97,
            "high": 184.02,
            "low": 183.17,
            "close": 183.32,
            "volume": 387808,
            "datetime": 1715002440000
        },
        {
            "open": 183.322,
            "high": 183.8,
            "low": 183.27,
            "close": 183.34,
            "volume": 351031,
            "datetime": 1715002500000
        },
        {
            "open": 183.3281,
            "high": 183.45,
            "low": 183.12,
            "close": 183.255,
            "volume": 275820,
            "datetime": 1715002560000
        },
        {
            "open": 183.2401,
            "high": 183.7,
            "low": 183.14,
            "close": 183.5125,
            "volume": 309564,
            "datetime": 1715002620000
        },
        {
            "open": 183.51,
            "high": 183.81,
            "low": 183.4731,
            "close": 183.72,
            "volume": 261587,
            "datetime": 1715002680000
        },
        {
            "open": 183.72,
            "high": 183.7201,
            "low": 183.21,
            "close": 183.25,
            "volume": 281954,
            "datetime": 1715002740000
        },
        {
            "open": 183.28,
            "high": 183.34,
            "low": 182.79,
            "close": 182.9699,
            "volume": 303096,
            "datetime": 1715002800000
        },
        {
            "open": 182.97,
            "high": 182.98,
            "low": 182.53,
            "close": 182.685,
            "volume": 291046,
            "datetime": 1715002860000
        },
        {
            "open": 182.685,
            "high": 182.7,
            "low": 182.27,
            "close": 182.29,
            "volume": 298530,
            "datetime": 1715002920000
        },
        {
            "open": 182.29,
            "high": 182.47,
            "low": 182.25,
            "close": 182.38,
            "volume": 271610,
            "datetime": 1715002980000
        },
        {
            "open": 182.385,
            "high": 182.57,
            "low": 182.245,
            "close": 182.33,
            "volume": 255318,
            "datetime": 1715003040000
        },
        {
            "open": 182.34,
            "high": 182.3597,
            "low": 182.01,
            "close": 182.1201,
            "volume": 287942,
            "datetime": 1715003100000
        },
        {
            "open": 182.1399,
            "high": 182.58,
            "low": 182.08,
            "close": 182.5199,
            "volume": 312704,
            "datetime": 1715003160000
        },
        {
            "open": 182.49,
            "high": 182.64,
            "low": 182.28,
            "close": 182.3978,
            "volume": 310899,
            "datetime": 1715003220000
        },
        {
            "open": 182.4,
            "high": 182.42,
            "low": 182.24,
            "close": 182.275,
            "volume": 160977,
            "datetime": 1715003280000
        },
        {
            "open": 182.275,
            "high": 182.49,
            "low": 182.275,
            "close": 182.34,
            "volume": 153028,
            "datetime": 1715003340000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.15,
            "close": 182.185,
            "volume": 319502,
            "datetime": 1715003400000
        },
        {
            "open": 182.185,
            "high": 182.43,
            "low": 182.16,
            "close": 182.39,
            "volume": 183166,
            "datetime": 1715003460000
        },
        {
            "open": 182.39,
            "high": 182.5,
            "low": 182.08,
            "close": 182.0901,
            "volume": 217657,
            "datetime": 1715003520000
        },
        {
            "open": 182.11,
            "high": 182.2,
            "low": 181.715,
            "close": 181.7375,
            "volume": 407999,
            "datetime": 1715003580000
        },
        {
            "open": 181.74,
            "high": 181.91,
            "low": 181.67,
            "close": 181.71,
            "volume": 242892,
            "datetime": 1715003640000
        },
        {
            "open": 181.705,
            "high": 181.952,
            "low": 181.63,
            "close": 181.88,
            "volume": 164484,
            "datetime": 1715003700000
        },
        {
            "open": 181.89,
            "high": 181.915,
            "low": 181.78,
            "close": 181.83,
            "volume": 183347,
            "datetime": 1715003760000
        },
        {
            "open": 181.845,
            "high": 182.2,
            "low": 181.83,
            "close": 182.18,
            "volume": 458192,
            "datetime": 1715003820000
        },
        {
            "open": 182.185,
            "high": 182.4,
            "low": 182.17,
            "close": 182.32,
            "volume": 347615,
            "datetime": 1715003880000
        },
        {
            "open": 182.33,
            "high": 182.48,
            "low": 182.29,
            "close": 182.4701,
            "volume": 244440,
            "datetime": 1715003940000
        },
        {
            "open": 182.48,
            "high": 182.53,
            "low": 182.25,
            "close": 182.52,
            "volume": 209524,
            "datetime": 1715004000000
        },
        {
            "open": 182.5101,
            "high": 182.58,
            "low": 182.46,
            "close": 182.5001,
            "volume": 150764,
            "datetime": 1715004060000
        },
        {
            "open": 182.51,
            "high": 182.53,
            "low": 182.25,
            "close": 182.365,
            "volume": 178238,
            "datetime": 1715004120000
        },
        {
            "open": 182.37,
            "high": 182.48,
            "low": 182.25,
            "close": 182.46,
            "volume": 159465,
            "datetime": 1715004180000
        },
        {
            "open": 182.46,
            "high": 182.78,
            "low": 182.46,
            "close": 182.76,
            "volume": 270868,
            "datetime": 1715004240000
        },
        {
            "open": 182.762,
            "high": 182.95,
            "low": 182.71,
            "close": 182.9,
            "volume": 237227,
            "datetime": 1715004300000
        },
        {
            "open": 182.8922,
            "high": 183.0899,
            "low": 182.88,
            "close": 182.93,
            "volume": 294619,
            "datetime": 1715004360000
        },
        {
            "open": 182.95,
            "high": 182.95,
            "low": 182.7,
            "close": 182.76,
            "volume": 240377,
            "datetime": 1715004420000
        },
        {
            "open": 182.76,
            "high": 182.81,
            "low": 182.59,
            "close": 182.64,
            "volume": 239842,
            "datetime": 1715004480000
        },
        {
            "open": 182.645,
            "high": 182.73,
            "low": 182.5,
            "close": 182.66,
            "volume": 239895,
            "datetime": 1715004540000
        },
        {
            "open": 182.66,
            "high": 182.66,
            "low": 182.27,
            "close": 182.45,
            "volume": 183248,
            "datetime": 1715004600000
        },
        {
            "open": 182.4734,
            "high": 182.72,
            "low": 182.465,
            "close": 182.6999,
            "volume": 236662,
            "datetime": 1715004660000
        },
        {
            "open": 182.692,
            "high": 182.75,
            "low": 182.6,
            "close": 182.6701,
            "volume": 126947,
            "datetime": 1715004720000
        },
        {
            "open": 182.6753,
            "high": 182.899,
            "low": 182.675,
            "close": 182.71,
            "volume": 222790,
            "datetime": 1715004780000
        },
        {
            "open": 182.715,
            "high": 182.745,
            "low": 182.445,
            "close": 182.615,
            "volume": 222717,
            "datetime": 1715004840000
        },
        {
            "open": 182.6,
            "high": 182.88,
            "low": 182.6,
            "close": 182.715,
            "volume": 140790,
            "datetime": 1715004900000
        },
        {
            "open": 182.73,
            "high": 182.795,
            "low": 182.54,
            "close": 182.546,
            "volume": 141620,
            "datetime": 1715004960000
        },
        {
            "open": 182.54,
            "high": 182.59,
            "low": 182.3,
            "close": 182.335,
            "volume": 171348,
            "datetime": 1715005020000
        },
        {
            "open": 182.34,
            "high": 182.34,
            "low": 182.16,
            "close": 182.24,
            "volume": 164202,
            "datetime": 1715005080000
        },
        {
            "open": 182.22,
            "high": 182.24,
            "low": 182.04,
            "close": 182.05,
            "volume": 119756,
            "datetime": 1715005140000
        },
        {
            "open": 182.055,
            "high": 182.099,
            "low": 181.89,
            "close": 182.08,
            "volume": 264787,
            "datetime": 1715005200000
        },
        {
            "open": 182.08,
            "high": 182.18,
            "low": 182.0301,
            "close": 182.09,
            "volume": 159170,
            "datetime": 1715005260000
        },
        {
            "open": 182.0801,
            "high": 182.27,
            "low": 182.04,
            "close": 182.26,
            "volume": 150662,
            "datetime": 1715005320000
        },
        {
            "open": 182.265,
            "high": 182.29,
            "low": 182.09,
            "close": 182.09,
            "volume": 121520,
            "datetime": 1715005380000
        },
        {
            "open": 182.08,
            "high": 182.138,
            "low": 182.01,
            "close": 182.025,
            "volume": 114282,
            "datetime": 1715005440000
        },
        {
            "open": 182.025,
            "high": 182.3,
            "low": 182.025,
            "close": 182.29,
            "volume": 122169,
            "datetime": 1715005500000
        },
        {
            "open": 182.285,
            "high": 182.55,
            "low": 182.285,
            "close": 182.49,
            "volume": 175482,
            "datetime": 1715005560000
        },
        {
            "open": 182.495,
            "high": 182.6295,
            "low": 182.4812,
            "close": 182.51,
            "volume": 141469,
            "datetime": 1715005620000
        },
        {
            "open": 182.51,
            "high": 182.68,
            "low": 182.46,
            "close": 182.635,
            "volume": 128852,
            "datetime": 1715005680000
        },
        {
            "open": 182.635,
            "high": 182.76,
            "low": 182.52,
            "close": 182.53,
            "volume": 148948,
            "datetime": 1715005740000
        },
        {
            "open": 182.53,
            "high": 182.64,
            "low": 182.53,
            "close": 182.625,
            "volume": 105569,
            "datetime": 1715005800000
        },
        {
            "open": 182.63,
            "high": 182.77,
            "low": 182.55,
            "close": 182.7499,
            "volume": 136308,
            "datetime": 1715005860000
        },
        {
            "open": 182.75,
            "high": 182.83,
            "low": 182.7,
            "close": 182.75,
            "volume": 116371,
            "datetime": 1715005920000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.63,
            "close": 182.666,
            "volume": 103397,
            "datetime": 1715005980000
        },
        {
            "open": 182.665,
            "high": 182.76,
            "low": 182.65,
            "close": 182.74,
            "volume": 67708,
            "datetime": 1715006040000
        },
        {
            "open": 182.74,
            "high": 182.96,
            "low": 182.74,
            "close": 182.9,
            "volume": 119927,
            "datetime": 1715006100000
        },
        {
            "open": 182.9,
            "high": 182.96,
            "low": 182.75,
            "close": 182.77,
            "volume": 100681,
            "datetime": 1715006160000
        },
        {
            "open": 182.77,
            "high": 182.77,
            "low": 182.62,
            "close": 182.6468,
            "volume": 91557,
            "datetime": 1715006220000
        },
        {
            "open": 182.6441,
            "high": 182.6479,
            "low": 182.5,
            "close": 182.595,
            "volume": 132441,
            "datetime": 1715006280000
        },
        {
            "open": 182.59,
            "high": 182.61,
            "low": 182.54,
            "close": 182.5869,
            "volume": 61614,
            "datetime": 1715006340000
        },
        {
            "open": 182.585,
            "high": 182.7,
            "low": 182.53,
            "close": 182.5401,
            "volume": 125933,
            "datetime": 1715006400000
        },
        {
            "open": 182.545,
            "high": 182.69,
            "low": 182.5411,
            "close": 182.65,
            "volume": 70002,
            "datetime": 1715006460000
        },
        {
            "open": 182.645,
            "high": 182.76,
            "low": 182.61,
            "close": 182.755,
            "volume": 93684,
            "datetime": 1715006520000
        },
        {
            "open": 182.76,
            "high": 182.84,
            "low": 182.71,
            "close": 182.77,
            "volume": 98544,
            "datetime": 1715006580000
        },
        {
            "open": 182.77,
            "high": 182.82,
            "low": 182.635,
            "close": 182.6625,
            "volume": 79560,
            "datetime": 1715006640000
        },
        {
            "open": 182.6649,
            "high": 182.6649,
            "low": 182.5,
            "close": 182.54,
            "volume": 80386,
            "datetime": 1715006700000
        },
        {
            "open": 182.552,
            "high": 182.68,
            "low": 182.55,
            "close": 182.61,
            "volume": 126736,
            "datetime": 1715006760000
        },
        {
            "open": 182.605,
            "high": 182.65,
            "low": 182.56,
            "close": 182.56,
            "volume": 74644,
            "datetime": 1715006820000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.5,
            "close": 182.55,
            "volume": 90051,
            "datetime": 1715006880000
        },
        {
            "open": 182.54,
            "high": 182.62,
            "low": 182.5,
            "close": 182.53,
            "volume": 117577,
            "datetime": 1715006940000
        },
        {
            "open": 182.53,
            "high": 182.625,
            "low": 182.5,
            "close": 182.6085,
            "volume": 84640,
            "datetime": 1715007000000
        },
        {
            "open": 182.61,
            "high": 182.64,
            "low": 182.47,
            "close": 182.5195,
            "volume": 109459,
            "datetime": 1715007060000
        },
        {
            "open": 182.5129,
            "high": 182.59,
            "low": 182.49,
            "close": 182.5254,
            "volume": 161498,
            "datetime": 1715007120000
        },
        {
            "open": 182.53,
            "high": 182.58,
            "low": 182.5,
            "close": 182.534,
            "volume": 108795,
            "datetime": 1715007180000
        },
        {
            "open": 182.54,
            "high": 182.56,
            "low": 182.44,
            "close": 182.445,
            "volume": 179572,
            "datetime": 1715007240000
        },
        {
            "open": 182.4452,
            "high": 182.48,
            "low": 182.31,
            "close": 182.34,
            "volume": 146917,
            "datetime": 1715007300000
        },
        {
            "open": 182.35,
            "high": 182.355,
            "low": 182.27,
            "close": 182.325,
            "volume": 88858,
            "datetime": 1715007360000
        },
        {
            "open": 182.3282,
            "high": 182.4679,
            "low": 182.315,
            "close": 182.465,
            "volume": 132172,
            "datetime": 1715007420000
        },
        {
            "open": 182.4699,
            "high": 182.5,
            "low": 182.36,
            "close": 182.39,
            "volume": 90210,
            "datetime": 1715007480000
        },
        {
            "open": 182.39,
            "high": 182.45,
            "low": 182.35,
            "close": 182.39,
            "volume": 70253,
            "datetime": 1715007540000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.105,
            "close": 182.11,
            "volume": 156925,
            "datetime": 1715007600000
        },
        {
            "open": 182.11,
            "high": 182.125,
            "low": 181.96,
            "close": 181.975,
            "volume": 151352,
            "datetime": 1715007660000
        },
        {
            "open": 181.98,
            "high": 182.03,
            "low": 181.925,
            "close": 181.9914,
            "volume": 116103,
            "datetime": 1715007720000
        },
        {
            "open": 181.9909,
            "high": 182.09,
            "low": 181.98,
            "close": 182.035,
            "volume": 127609,
            "datetime": 1715007780000
        },
        {
            "open": 182.03,
            "high": 182.07,
            "low": 181.91,
            "close": 181.915,
            "volume": 84826,
            "datetime": 1715007840000
        },
        {
            "open": 181.915,
            "high": 182.02,
            "low": 181.8732,
            "close": 182.0199,
            "volume": 94496,
            "datetime": 1715007900000
        },
        {
            "open": 182.0131,
            "high": 182.07,
            "low": 181.9901,
            "close": 182.01,
            "volume": 75821,
            "datetime": 1715007960000
        },
        {
            "open": 182.015,
            "high": 182.16,
            "low": 182.01,
            "close": 182.1349,
            "volume": 113076,
            "datetime": 1715008020000
        },
        {
            "open": 182.135,
            "high": 182.14,
            "low": 182,
            "close": 182.02,
            "volume": 70225,
            "datetime": 1715008080000
        },
        {
            "open": 182.02,
            "high": 182.06,
            "low": 181.905,
            "close": 181.95,
            "volume": 107841,
            "datetime": 1715008140000
        },
        {
            "open": 181.95,
            "high": 182.045,
            "low": 181.91,
            "close": 182.04,
            "volume": 105261,
            "datetime": 1715008200000
        },
        {
            "open": 182.0497,
            "high": 182.08,
            "low": 181.93,
            "close": 181.94,
            "volume": 140004,
            "datetime": 1715008260000
        },
        {
            "open": 181.94,
            "high": 181.995,
            "low": 181.91,
            "close": 181.995,
            "volume": 102742,
            "datetime": 1715008320000
        },
        {
            "open": 181.9999,
            "high": 182.045,
            "low": 181.9,
            "close": 181.905,
            "volume": 114427,
            "datetime": 1715008380000
        },
        {
            "open": 181.9,
            "high": 181.975,
            "low": 181.8,
            "close": 181.9598,
            "volume": 118128,
            "datetime": 1715008440000
        },
        {
            "open": 181.955,
            "high": 181.98,
            "low": 181.8957,
            "close": 181.9203,
            "volume": 67061,
            "datetime": 1715008500000
        },
        {
            "open": 181.925,
            "high": 182.09,
            "low": 181.9048,
            "close": 182.0557,
            "volume": 92116,
            "datetime": 1715008560000
        },
        {
            "open": 182.055,
            "high": 182.09,
            "low": 181.95,
            "close": 181.97,
            "volume": 79082,
            "datetime": 1715008620000
        },
        {
            "open": 181.9681,
            "high": 181.98,
            "low": 181.92,
            "close": 181.93,
            "volume": 78259,
            "datetime": 1715008680000
        },
        {
            "open": 181.925,
            "high": 181.99,
            "low": 181.9238,
            "close": 181.985,
            "volume": 69050,
            "datetime": 1715008740000
        },
        {
            "open": 181.98,
            "high": 182,
            "low": 181.88,
            "close": 181.94,
            "volume": 90552,
            "datetime": 1715008800000
        },
        {
            "open": 181.945,
            "high": 182.02,
            "low": 181.92,
            "close": 181.945,
            "volume": 88492,
            "datetime": 1715008860000
        },
        {
            "open": 181.95,
            "high": 182.03,
            "low": 181.875,
            "close": 181.8857,
            "volume": 127215,
            "datetime": 1715008920000
        },
        {
            "open": 181.89,
            "high": 181.97,
            "low": 181.87,
            "close": 181.9657,
            "volume": 94791,
            "datetime": 1715008980000
        },
        {
            "open": 181.9638,
            "high": 182,
            "low": 181.89,
            "close": 181.96,
            "volume": 68146,
            "datetime": 1715009040000
        },
        {
            "open": 181.9594,
            "high": 182.05,
            "low": 181.92,
            "close": 181.9312,
            "volume": 100873,
            "datetime": 1715009100000
        },
        {
            "open": 181.935,
            "high": 181.935,
            "low": 181.77,
            "close": 181.7765,
            "volume": 140364,
            "datetime": 1715009160000
        },
        {
            "open": 181.785,
            "high": 181.84,
            "low": 181.73,
            "close": 181.8288,
            "volume": 112645,
            "datetime": 1715009220000
        },
        {
            "open": 181.8201,
            "high": 181.97,
            "low": 181.82,
            "close": 181.9299,
            "volume": 83715,
            "datetime": 1715009280000
        },
        {
            "open": 181.9299,
            "high": 182.09,
            "low": 181.9299,
            "close": 181.9971,
            "volume": 157095,
            "datetime": 1715009340000
        },
        {
            "open": 182,
            "high": 182.16,
            "low": 182,
            "close": 182.105,
            "volume": 135159,
            "datetime": 1715009400000
        },
        {
            "open": 182.096,
            "high": 182.14,
            "low": 182.06,
            "close": 182.06,
            "volume": 95628,
            "datetime": 1715009460000
        },
        {
            "open": 182.05,
            "high": 182.1,
            "low": 181.99,
            "close": 182.025,
            "volume": 81759,
            "datetime": 1715009520000
        },
        {
            "open": 182.03,
            "high": 182.04,
            "low": 181.7,
            "close": 181.71,
            "volume": 152373,
            "datetime": 1715009580000
        },
        {
            "open": 181.71,
            "high": 181.865,
            "low": 181.69,
            "close": 181.805,
            "volume": 141475,
            "datetime": 1715009640000
        },
        {
            "open": 181.81,
            "high": 181.98,
            "low": 181.785,
            "close": 181.9705,
            "volume": 93462,
            "datetime": 1715009700000
        },
        {
            "open": 181.9721,
            "high": 181.995,
            "low": 181.89,
            "close": 181.974,
            "volume": 119678,
            "datetime": 1715009760000
        },
        {
            "open": 181.975,
            "high": 182.06,
            "low": 181.96,
            "close": 182.05,
            "volume": 95278,
            "datetime": 1715009820000
        },
        {
            "open": 182.05,
            "high": 182.31,
            "low": 182.04,
            "close": 182.31,
            "volume": 293277,
            "datetime": 1715009880000
        },
        {
            "open": 182.302,
            "high": 182.31,
            "low": 182.0102,
            "close": 182.03,
            "volume": 107219,
            "datetime": 1715009940000
        },
        {
            "open": 182.035,
            "high": 182.21,
            "low": 182.025,
            "close": 182.11,
            "volume": 64551,
            "datetime": 1715010000000
        },
        {
            "open": 182.11,
            "high": 182.16,
            "low": 182.065,
            "close": 182.0788,
            "volume": 40787,
            "datetime": 1715010060000
        },
        {
            "open": 182.08,
            "high": 182.11,
            "low": 181.98,
            "close": 182.08,
            "volume": 69952,
            "datetime": 1715010120000
        },
        {
            "open": 182.07,
            "high": 182.26,
            "low": 182.05,
            "close": 182.255,
            "volume": 85357,
            "datetime": 1715010180000
        },
        {
            "open": 182.2522,
            "high": 182.28,
            "low": 182.18,
            "close": 182.26,
            "volume": 69711,
            "datetime": 1715010240000
        },
        {
            "open": 182.258,
            "high": 182.27,
            "low": 182.16,
            "close": 182.16,
            "volume": 69937,
            "datetime": 1715010300000
        },
        {
            "open": 182.18,
            "high": 182.35,
            "low": 182.18,
            "close": 182.315,
            "volume": 63690,
            "datetime": 1715010360000
        },
        {
            "open": 182.315,
            "high": 182.32,
            "low": 182.2,
            "close": 182.205,
            "volume": 61080,
            "datetime": 1715010420000
        },
        {
            "open": 182.21,
            "high": 182.21,
            "low": 182.1,
            "close": 182.135,
            "volume": 78617,
            "datetime": 1715010480000
        },
        {
            "open": 182.135,
            "high": 182.1699,
            "low": 182.065,
            "close": 182.155,
            "volume": 54118,
            "datetime": 1715010540000
        },
        {
            "open": 182.16,
            "high": 182.17,
            "low": 182.0965,
            "close": 182.125,
            "volume": 52225,
            "datetime": 1715010600000
        },
        {
            "open": 182.1289,
            "high": 182.26,
            "low": 182.1289,
            "close": 182.22,
            "volume": 64661,
            "datetime": 1715010660000
        },
        {
            "open": 182.22,
            "high": 182.27,
            "low": 182.155,
            "close": 182.155,
            "volume": 54428,
            "datetime": 1715010720000
        },
        {
            "open": 182.17,
            "high": 182.235,
            "low": 182.16,
            "close": 182.21,
            "volume": 54020,
            "datetime": 1715010780000
        },
        {
            "open": 182.21,
            "high": 182.21,
            "low": 182.1,
            "close": 182.1201,
            "volume": 67367,
            "datetime": 1715010840000
        },
        {
            "open": 182.13,
            "high": 182.25,
            "low": 182.1101,
            "close": 182.23,
            "volume": 58043,
            "datetime": 1715010900000
        },
        {
            "open": 182.24,
            "high": 182.24,
            "low": 182.16,
            "close": 182.2,
            "volume": 39068,
            "datetime": 1715010960000
        },
        {
            "open": 182.19,
            "high": 182.35,
            "low": 182.1801,
            "close": 182.299,
            "volume": 91270,
            "datetime": 1715011020000
        },
        {
            "open": 182.3,
            "high": 182.37,
            "low": 182.26,
            "close": 182.33,
            "volume": 69107,
            "datetime": 1715011080000
        },
        {
            "open": 182.3301,
            "high": 182.4,
            "low": 182.31,
            "close": 182.315,
            "volume": 88308,
            "datetime": 1715011140000
        },
        {
            "open": 182.315,
            "high": 182.315,
            "low": 182.16,
            "close": 182.2492,
            "volume": 82847,
            "datetime": 1715011200000
        },
        {
            "open": 182.23,
            "high": 182.28,
            "low": 182.16,
            "close": 182.255,
            "volume": 57877,
            "datetime": 1715011260000
        },
        {
            "open": 182.26,
            "high": 182.38,
            "low": 182.1801,
            "close": 182.24,
            "volume": 94405,
            "datetime": 1715011320000
        },
        {
            "open": 182.25,
            "high": 182.34,
            "low": 182.235,
            "close": 182.28,
            "volume": 81411,
            "datetime": 1715011380000
        },
        {
            "open": 182.275,
            "high": 182.33,
            "low": 182.17,
            "close": 182.19,
            "volume": 55625,
            "datetime": 1715011440000
        },
        {
            "open": 182.19,
            "high": 182.275,
            "low": 182.13,
            "close": 182.26,
            "volume": 56431,
            "datetime": 1715011500000
        },
        {
            "open": 182.22,
            "high": 182.225,
            "low": 182.09,
            "close": 182.1001,
            "volume": 102158,
            "datetime": 1715011560000
        },
        {
            "open": 182.105,
            "high": 182.13,
            "low": 182.02,
            "close": 182.05,
            "volume": 78184,
            "datetime": 1715011620000
        },
        {
            "open": 182.0589,
            "high": 182.12,
            "low": 181.965,
            "close": 181.98,
            "volume": 179249,
            "datetime": 1715011680000
        },
        {
            "open": 181.99,
            "high": 182.01,
            "low": 181.81,
            "close": 181.8399,
            "volume": 135310,
            "datetime": 1715011740000
        },
        {
            "open": 181.835,
            "high": 181.89,
            "low": 181.81,
            "close": 181.84,
            "volume": 87601,
            "datetime": 1715011800000
        },
        {
            "open": 181.83,
            "high": 181.85,
            "low": 181.75,
            "close": 181.83,
            "volume": 103992,
            "datetime": 1715011860000
        },
        {
            "open": 181.835,
            "high": 181.85,
            "low": 181.72,
            "close": 181.7387,
            "volume": 76112,
            "datetime": 1715011920000
        },
        {
            "open": 181.7362,
            "high": 181.74,
            "low": 181.66,
            "close": 181.71,
            "volume": 92708,
            "datetime": 1715011980000
        },
        {
            "open": 181.71,
            "high": 181.71,
            "low": 181.57,
            "close": 181.655,
            "volume": 124083,
            "datetime": 1715012040000
        },
        {
            "open": 181.6525,
            "high": 181.82,
            "low": 181.6525,
            "close": 181.7227,
            "volume": 115113,
            "datetime": 1715012100000
        },
        {
            "open": 181.72,
            "high": 181.75,
            "low": 181.7,
            "close": 181.725,
            "volume": 59192,
            "datetime": 1715012160000
        },
        {
            "open": 181.72,
            "high": 181.73,
            "low": 181.61,
            "close": 181.63,
            "volume": 68047,
            "datetime": 1715012220000
        },
        {
            "open": 181.625,
            "high": 181.68,
            "low": 181.6,
            "close": 181.68,
            "volume": 83662,
            "datetime": 1715012280000
        },
        {
            "open": 181.68,
            "high": 181.7299,
            "low": 181.62,
            "close": 181.6383,
            "volume": 90477,
            "datetime": 1715012340000
        },
        {
            "open": 181.635,
            "high": 181.66,
            "low": 181.55,
            "close": 181.57,
            "volume": 93738,
            "datetime": 1715012400000
        },
        {
            "open": 181.555,
            "high": 181.68,
            "low": 181.5,
            "close": 181.6488,
            "volume": 141679,
            "datetime": 1715012460000
        },
        {
            "open": 181.6464,
            "high": 181.72,
            "low": 181.626,
            "close": 181.7151,
            "volume": 64760,
            "datetime": 1715012520000
        },
        {
            "open": 181.715,
            "high": 181.78,
            "low": 181.69,
            "close": 181.7024,
            "volume": 69326,
            "datetime": 1715012580000
        },
        {
            "open": 181.7,
            "high": 181.84,
            "low": 181.68,
            "close": 181.835,
            "volume": 85836,
            "datetime": 1715012640000
        },
        {
            "open": 181.8327,
            "high": 181.94,
            "low": 181.76,
            "close": 181.895,
            "volume": 62588,
            "datetime": 1715012700000
        },
        {
            "open": 181.9,
            "high": 181.905,
            "low": 181.83,
            "close": 181.8599,
            "volume": 61701,
            "datetime": 1715012760000
        },
        {
            "open": 181.84,
            "high": 181.84,
            "low": 181.77,
            "close": 181.81,
            "volume": 57334,
            "datetime": 1715012820000
        },
        {
            "open": 181.8103,
            "high": 181.83,
            "low": 181.7401,
            "close": 181.75,
            "volume": 41672,
            "datetime": 1715012880000
        },
        {
            "open": 181.7406,
            "high": 181.77,
            "low": 181.58,
            "close": 181.6,
            "volume": 133002,
            "datetime": 1715012940000
        },
        {
            "open": 181.6,
            "high": 181.65,
            "low": 181.545,
            "close": 181.5676,
            "volume": 56970,
            "datetime": 1715013000000
        },
        {
            "open": 181.57,
            "high": 181.67,
            "low": 181.56,
            "close": 181.6599,
            "volume": 52158,
            "datetime": 1715013060000
        },
        {
            "open": 181.6599,
            "high": 181.69,
            "low": 181.57,
            "close": 181.625,
            "volume": 55237,
            "datetime": 1715013120000
        },
        {
            "open": 181.6299,
            "high": 181.64,
            "low": 181.45,
            "close": 181.615,
            "volume": 1154034,
            "datetime": 1715013180000
        },
        {
            "open": 181.62,
            "high": 181.72,
            "low": 181.61,
            "close": 181.7001,
            "volume": 81772,
            "datetime": 1715013240000
        },
        {
            "open": 181.705,
            "high": 181.77,
            "low": 181.6927,
            "close": 181.74,
            "volume": 152318,
            "datetime": 1715013300000
        },
        {
            "open": 181.75,
            "high": 181.83,
            "low": 181.72,
            "close": 181.725,
            "volume": 137015,
            "datetime": 1715013360000
        },
        {
            "open": 181.73,
            "high": 181.75,
            "low": 181.56,
            "close": 181.5799,
            "volume": 78495,
            "datetime": 1715013420000
        },
        {
            "open": 181.57,
            "high": 181.57,
            "low": 181.5,
            "close": 181.54,
            "volume": 75668,
            "datetime": 1715013480000
        },
        {
            "open": 181.53,
            "high": 181.64,
            "low": 181.52,
            "close": 181.565,
            "volume": 79371,
            "datetime": 1715013540000
        },
        {
            "open": 181.5613,
            "high": 181.6091,
            "low": 181.43,
            "close": 181.4499,
            "volume": 89755,
            "datetime": 1715013600000
        },
        {
            "open": 181.4471,
            "high": 181.47,
            "low": 181.345,
            "close": 181.355,
            "volume": 137342,
            "datetime": 1715013660000
        },
        {
            "open": 181.34,
            "high": 181.436,
            "low": 181.32,
            "close": 181.42,
            "volume": 103944,
            "datetime": 1715013720000
        },
        {
            "open": 181.4385,
            "high": 181.47,
            "low": 181.33,
            "close": 181.345,
            "volume": 126076,
            "datetime": 1715013780000
        },
        {
            "open": 181.34,
            "high": 181.39,
            "low": 181.28,
            "close": 181.32,
            "volume": 98763,
            "datetime": 1715013840000
        },
        {
            "open": 181.3309,
            "high": 181.46,
            "low": 181.305,
            "close": 181.432,
            "volume": 109321,
            "datetime": 1715013900000
        },
        {
            "open": 181.4342,
            "high": 181.538,
            "low": 181.42,
            "close": 181.538,
            "volume": 81429,
            "datetime": 1715013960000
        },
        {
            "open": 181.53,
            "high": 181.59,
            "low": 181.43,
            "close": 181.43,
            "volume": 115847,
            "datetime": 1715014020000
        },
        {
            "open": 181.43,
            "high": 181.56,
            "low": 181.38,
            "close": 181.53,
            "volume": 144329,
            "datetime": 1715014080000
        },
        {
            "open": 181.52,
            "high": 181.54,
            "low": 181.44,
            "close": 181.45,
            "volume": 49853,
            "datetime": 1715014140000
        },
        {
            "open": 181.46,
            "high": 181.58,
            "low": 181.4477,
            "close": 181.56,
            "volume": 59645,
            "datetime": 1715014200000
        },
        {
            "open": 181.5402,
            "high": 181.57,
            "low": 181.475,
            "close": 181.52,
            "volume": 48672,
            "datetime": 1715014260000
        },
        {
            "open": 181.51,
            "high": 181.55,
            "low": 181.44,
            "close": 181.465,
            "volume": 70065,
            "datetime": 1715014320000
        },
        {
            "open": 181.4692,
            "high": 181.57,
            "low": 181.4601,
            "close": 181.49,
            "volume": 67924,
            "datetime": 1715014380000
        },
        {
            "open": 181.4947,
            "high": 181.51,
            "low": 181.41,
            "close": 181.4176,
            "volume": 48386,
            "datetime": 1715014440000
        },
        {
            "open": 181.41,
            "high": 181.445,
            "low": 181.36,
            "close": 181.3839,
            "volume": 90632,
            "datetime": 1715014500000
        },
        {
            "open": 181.38,
            "high": 181.39,
            "low": 181.32,
            "close": 181.385,
            "volume": 76807,
            "datetime": 1715014560000
        },
        {
            "open": 181.38,
            "high": 181.465,
            "low": 181.366,
            "close": 181.465,
            "volume": 114566,
            "datetime": 1715014620000
        },
        {
            "open": 181.464,
            "high": 181.53,
            "low": 181.464,
            "close": 181.48,
            "volume": 65320,
            "datetime": 1715014680000
        },
        {
            "open": 181.475,
            "high": 181.54,
            "low": 181.45,
            "close": 181.53,
            "volume": 54674,
            "datetime": 1715014740000
        },
        {
            "open": 181.52,
            "high": 181.65,
            "low": 181.52,
            "close": 181.54,
            "volume": 80177,
            "datetime": 1715014800000
        },
        {
            "open": 181.5416,
            "high": 181.67,
            "low": 181.5416,
            "close": 181.5899,
            "volume": 71843,
            "datetime": 1715014860000
        },
        {
            "open": 181.585,
            "high": 181.64,
            "low": 181.53,
            "close": 181.6294,
            "volume": 93956,
            "datetime": 1715014920000
        },
        {
            "open": 181.63,
            "high": 181.718,
            "low": 181.565,
            "close": 181.61,
            "volume": 83857,
            "datetime": 1715014980000
        },
        {
            "open": 181.6,
            "high": 181.61,
            "low": 181.44,
            "close": 181.44,
            "volume": 118671,
            "datetime": 1715015040000
        },
        {
            "open": 181.45,
            "high": 181.46,
            "low": 181.3702,
            "close": 181.43,
            "volume": 61990,
            "datetime": 1715015100000
        },
        {
            "open": 181.43,
            "high": 181.56,
            "low": 181.43,
            "close": 181.545,
            "volume": 85940,
            "datetime": 1715015160000
        },
        {
            "open": 181.5499,
            "high": 181.59,
            "low": 181.4539,
            "close": 181.485,
            "volume": 72054,
            "datetime": 1715015220000
        },
        {
            "open": 181.48,
            "high": 181.48,
            "low": 181.31,
            "close": 181.325,
            "volume": 78283,
            "datetime": 1715015280000
        },
        {
            "open": 181.3201,
            "high": 181.3201,
            "low": 181.1501,
            "close": 181.165,
            "volume": 167199,
            "datetime": 1715015340000
        },
        {
            "open": 181.1682,
            "high": 181.285,
            "low": 181.11,
            "close": 181.26,
            "volume": 167023,
            "datetime": 1715015400000
        },
        {
            "open": 181.2503,
            "high": 181.26,
            "low": 181.06,
            "close": 181.1011,
            "volume": 117985,
            "datetime": 1715015460000
        },
        {
            "open": 181.1139,
            "high": 181.23,
            "low": 181.1001,
            "close": 181.2159,
            "volume": 99508,
            "datetime": 1715015520000
        },
        {
            "open": 181.2159,
            "high": 181.26,
            "low": 181.1901,
            "close": 181.2201,
            "volume": 96526,
            "datetime": 1715015580000
        },
        {
            "open": 181.22,
            "high": 181.28,
            "low": 181.2,
            "close": 181.26,
            "volume": 64994,
            "datetime": 1715015640000
        },
        {
            "open": 181.2589,
            "high": 181.28,
            "low": 181.17,
            "close": 181.175,
            "volume": 65389,
            "datetime": 1715015700000
        },
        {
            "open": 181.166,
            "high": 181.17,
            "low": 181.11,
            "close": 181.1499,
            "volume": 86030,
            "datetime": 1715015760000
        },
        {
            "open": 181.145,
            "high": 181.155,
            "low": 181.09,
            "close": 181.1276,
            "volume": 98301,
            "datetime": 1715015820000
        },
        {
            "open": 181.13,
            "high": 181.1499,
            "low": 181.03,
            "close": 181.04,
            "volume": 119852,
            "datetime": 1715015880000
        },
        {
            "open": 181.0307,
            "high": 181.06,
            "low": 180.845,
            "close": 180.8703,
            "volume": 338253,
            "datetime": 1715015940000
        },
        {
            "open": 180.8788,
            "high": 180.92,
            "low": 180.85,
            "close": 180.8701,
            "volume": 136044,
            "datetime": 1715016000000
        },
        {
            "open": 180.88,
            "high": 181.04,
            "low": 180.875,
            "close": 181.029,
            "volume": 132079,
            "datetime": 1715016060000
        },
        {
            "open": 181.028,
            "high": 181.04,
            "low": 180.85,
            "close": 180.8999,
            "volume": 117984,
            "datetime": 1715016120000
        },
        {
            "open": 180.9,
            "high": 180.9,
            "low": 180.77,
            "close": 180.805,
            "volume": 157386,
            "datetime": 1715016180000
        },
        {
            "open": 180.805,
            "high": 180.9199,
            "low": 180.7501,
            "close": 180.8895,
            "volume": 72160,
            "datetime": 1715016240000
        },
        {
            "open": 180.89,
            "high": 180.94,
            "low": 180.81,
            "close": 180.84,
            "volume": 98392,
            "datetime": 1715016300000
        },
        {
            "open": 180.845,
            "high": 180.85,
            "low": 180.78,
            "close": 180.7945,
            "volume": 102316,
            "datetime": 1715016360000
        },
        {
            "open": 180.7988,
            "high": 180.84,
            "low": 180.665,
            "close": 180.6839,
            "volume": 132825,
            "datetime": 1715016420000
        },
        {
            "open": 180.6803,
            "high": 180.71,
            "low": 180.63,
            "close": 180.68,
            "volume": 146697,
            "datetime": 1715016480000
        },
        {
            "open": 180.675,
            "high": 180.76,
            "low": 180.58,
            "close": 180.59,
            "volume": 300339,
            "datetime": 1715016540000
        },
        {
            "open": 180.59,
            "high": 180.59,
            "low": 180.45,
            "close": 180.54,
            "volume": 276746,
            "datetime": 1715016600000
        },
        {
            "open": 180.5395,
            "high": 180.55,
            "low": 180.42,
            "close": 180.4889,
            "volume": 149061,
            "datetime": 1715016660000
        },
        {
            "open": 180.4801,
            "high": 180.71,
            "low": 180.48,
            "close": 180.6876,
            "volume": 240838,
            "datetime": 1715016720000
        },
        {
            "open": 180.68,
            "high": 180.7199,
            "low": 180.635,
            "close": 180.7026,
            "volume": 100799,
            "datetime": 1715016780000
        },
        {
            "open": 180.71,
            "high": 180.76,
            "low": 180.53,
            "close": 180.55,
            "volume": 217172,
            "datetime": 1715016840000
        },
        {
            "open": 180.5699,
            "high": 180.67,
            "low": 180.545,
            "close": 180.67,
            "volume": 81468,
            "datetime": 1715016900000
        },
        {
            "open": 180.67,
            "high": 180.67,
            "low": 180.59,
            "close": 180.635,
            "volume": 70784,
            "datetime": 1715016960000
        },
        {
            "open": 180.63,
            "high": 180.74,
            "low": 180.615,
            "close": 180.72,
            "volume": 91383,
            "datetime": 1715017020000
        },
        {
            "open": 180.71,
            "high": 180.78,
            "low": 180.7,
            "close": 180.78,
            "volume": 81340,
            "datetime": 1715017080000
        },
        {
            "open": 180.782,
            "high": 180.7999,
            "low": 180.66,
            "close": 180.67,
            "volume": 105989,
            "datetime": 1715017140000
        },
        {
            "open": 180.675,
            "high": 180.75,
            "low": 180.61,
            "close": 180.7419,
            "volume": 148959,
            "datetime": 1715017200000
        },
        {
            "open": 180.7457,
            "high": 180.76,
            "low": 180.72,
            "close": 180.7325,
            "volume": 90676,
            "datetime": 1715017260000
        },
        {
            "open": 180.7399,
            "high": 180.75,
            "low": 180.6,
            "close": 180.625,
            "volume": 137677,
            "datetime": 1715017320000
        },
        {
            "open": 180.62,
            "high": 180.71,
            "low": 180.57,
            "close": 180.7055,
            "volume": 90068,
            "datetime": 1715017380000
        },
        {
            "open": 180.71,
            "high": 180.935,
            "low": 180.7,
            "close": 180.9,
            "volume": 197473,
            "datetime": 1715017440000
        },
        {
            "open": 180.9,
            "high": 181,
            "low": 180.87,
            "close": 180.989,
            "volume": 140057,
            "datetime": 1715017500000
        },
        {
            "open": 180.985,
            "high": 181,
            "low": 180.93,
            "close": 180.97,
            "volume": 140045,
            "datetime": 1715017560000
        },
        {
            "open": 180.975,
            "high": 181.04,
            "low": 180.91,
            "close": 180.9799,
            "volume": 143637,
            "datetime": 1715017620000
        },
        {
            "open": 180.975,
            "high": 181.09,
            "low": 180.96,
            "close": 181.065,
            "volume": 80219,
            "datetime": 1715017680000
        },
        {
            "open": 181.0602,
            "high": 181.089,
            "low": 181.015,
            "close": 181.0601,
            "volume": 63057,
            "datetime": 1715017740000
        },
        {
            "open": 181.065,
            "high": 181.065,
            "low": 180.89,
            "close": 180.9676,
            "volume": 101672,
            "datetime": 1715017800000
        },
        {
            "open": 180.955,
            "high": 181.025,
            "low": 180.94,
            "close": 181.0147,
            "volume": 68521,
            "datetime": 1715017860000
        },
        {
            "open": 181.01,
            "high": 181.035,
            "low": 180.92,
            "close": 180.97,
            "volume": 128532,
            "datetime": 1715017920000
        },
        {
            "open": 180.96,
            "high": 180.9888,
            "low": 180.93,
            "close": 180.94,
            "volume": 42731,
            "datetime": 1715017980000
        },
        {
            "open": 180.94,
            "high": 181.045,
            "low": 180.91,
            "close": 181.045,
            "volume": 94058,
            "datetime": 1715018040000
        },
        {
            "open": 181.045,
            "high": 181.09,
            "low": 180.99,
            "close": 181.0112,
            "volume": 88912,
            "datetime": 1715018100000
        },
        {
            "open": 181.0125,
            "high": 181.05,
            "low": 180.975,
            "close": 181.05,
            "volume": 54122,
            "datetime": 1715018160000
        },
        {
            "open": 181.05,
            "high": 181.09,
            "low": 181.04,
            "close": 181.075,
            "volume": 50270,
            "datetime": 1715018220000
        },
        {
            "open": 181.075,
            "high": 181.09,
            "low": 181.03,
            "close": 181.086,
            "volume": 87704,
            "datetime": 1715018280000
        },
        {
            "open": 181.09,
            "high": 181.155,
            "low": 181.06,
            "close": 181.09,
            "volume": 126779,
            "datetime": 1715018340000
        },
        {
            "open": 181.085,
            "high": 181.245,
            "low": 181.0701,
            "close": 181.19,
            "volume": 123001,
            "datetime": 1715018400000
        },
        {
            "open": 181.19,
            "high": 181.34,
            "low": 181.19,
            "close": 181.315,
            "volume": 179110,
            "datetime": 1715018460000
        },
        {
            "open": 181.32,
            "high": 181.32,
            "low": 181.15,
            "close": 181.2589,
            "volume": 114040,
            "datetime": 1715018520000
        },
        {
            "open": 181.2524,
            "high": 181.28,
            "low": 181.2001,
            "close": 181.25,
            "volume": 84436,
            "datetime": 1715018580000
        },
        {
            "open": 181.2456,
            "high": 181.33,
            "low": 181.2301,
            "close": 181.26,
            "volume": 99682,
            "datetime": 1715018640000
        },
        {
            "open": 181.265,
            "high": 181.27,
            "low": 181.1,
            "close": 181.1201,
            "volume": 102213,
            "datetime": 1715018700000
        },
        {
            "open": 181.1201,
            "high": 181.17,
            "low": 181.1,
            "close": 181.11,
            "volume": 125149,
            "datetime": 1715018760000
        },
        {
            "open": 181.1,
            "high": 181.206,
            "low": 181.062,
            "close": 181.205,
            "volume": 101488,
            "datetime": 1715018820000
        },
        {
            "open": 181.205,
            "high": 181.252,
            "low": 181.11,
            "close": 181.1299,
            "volume": 65643,
            "datetime": 1715018880000
        },
        {
            "open": 181.122,
            "high": 181.135,
            "low": 181.02,
            "close": 181.0201,
            "volume": 90464,
            "datetime": 1715018940000
        },
        {
            "open": 181.0201,
            "high": 181.17,
            "low": 181.0201,
            "close": 181.1,
            "volume": 129551,
            "datetime": 1715019000000
        },
        {
            "open": 181.095,
            "high": 181.135,
            "low": 181.0534,
            "close": 181.0951,
            "volume": 73143,
            "datetime": 1715019060000
        },
        {
            "open": 181.0937,
            "high": 181.11,
            "low": 180.93,
            "close": 181.025,
            "volume": 176963,
            "datetime": 1715019120000
        },
        {
            "open": 181.025,
            "high": 181.04,
            "low": 180.92,
            "close": 180.935,
            "volume": 55367,
            "datetime": 1715019180000
        },
        {
            "open": 180.93,
            "high": 180.99,
            "low": 180.82,
            "close": 180.825,
            "volume": 104457,
            "datetime": 1715019240000
        },
        {
            "open": 180.83,
            "high": 180.9,
            "low": 180.78,
            "close": 180.88,
            "volume": 147911,
            "datetime": 1715019300000
        },
        {
            "open": 180.8899,
            "high": 180.93,
            "low": 180.8001,
            "close": 180.83,
            "volume": 116044,
            "datetime": 1715019360000
        },
        {
            "open": 180.836,
            "high": 180.845,
            "low": 180.8037,
            "close": 180.84,
            "volume": 56996,
            "datetime": 1715019420000
        },
        {
            "open": 180.84,
            "high": 180.85,
            "low": 180.765,
            "close": 180.78,
            "volume": 63238,
            "datetime": 1715019480000
        },
        {
            "open": 180.785,
            "high": 180.7899,
            "low": 180.7,
            "close": 180.7145,
            "volume": 64166,
            "datetime": 1715019540000
        },
        {
            "open": 180.718,
            "high": 180.79,
            "low": 180.69,
            "close": 180.788,
            "volume": 94931,
            "datetime": 1715019600000
        },
        {
            "open": 180.785,
            "high": 180.8,
            "low": 180.73,
            "close": 180.8,
            "volume": 114035,
            "datetime": 1715019660000
        },
        {
            "open": 180.8008,
            "high": 180.98,
            "low": 180.8008,
            "close": 180.94,
            "volume": 150310,
            "datetime": 1715019720000
        },
        {
            "open": 180.9308,
            "high": 181.06,
            "low": 180.9308,
            "close": 181.05,
            "volume": 111094,
            "datetime": 1715019780000
        },
        {
            "open": 181.04,
            "high": 181.18,
            "low": 181.02,
            "close": 181.12,
            "volume": 106567,
            "datetime": 1715019840000
        },
        {
            "open": 181.115,
            "high": 181.13,
            "low": 181.07,
            "close": 181.12,
            "volume": 93461,
            "datetime": 1715019900000
        },
        {
            "open": 181.12,
            "high": 181.12,
            "low": 181.07,
            "close": 181.115,
            "volume": 77448,
            "datetime": 1715019960000
        },
        {
            "open": 181.115,
            "high": 181.26,
            "low": 181.1,
            "close": 181.125,
            "volume": 130974,
            "datetime": 1715020020000
        },
        {
            "open": 181.1261,
            "high": 181.1399,
            "low": 180.88,
            "close": 180.9001,
            "volume": 96654,
            "datetime": 1715020080000
        },
        {
            "open": 180.9,
            "high": 180.92,
            "low": 180.8,
            "close": 180.81,
            "volume": 88233,
            "datetime": 1715020140000
        },
        {
            "open": 180.81,
            "high": 180.83,
            "low": 180.7,
            "close": 180.801,
            "volume": 143487,
            "datetime": 1715020200000
        },
        {
            "open": 180.81,
            "high": 180.85,
            "low": 180.78,
            "close": 180.828,
            "volume": 79010,
            "datetime": 1715020260000
        },
        {
            "open": 180.825,
            "high": 180.83,
            "low": 180.73,
            "close": 180.7935,
            "volume": 86902,
            "datetime": 1715020320000
        },
        {
            "open": 180.796,
            "high": 180.88,
            "low": 180.77,
            "close": 180.87,
            "volume": 76952,
            "datetime": 1715020380000
        },
        {
            "open": 180.88,
            "high": 180.95,
            "low": 180.875,
            "close": 180.904,
            "volume": 93984,
            "datetime": 1715020440000
        },
        {
            "open": 180.9,
            "high": 180.96,
            "low": 180.9,
            "close": 180.94,
            "volume": 62807,
            "datetime": 1715020500000
        },
        {
            "open": 180.945,
            "high": 180.975,
            "low": 180.901,
            "close": 180.95,
            "volume": 52570,
            "datetime": 1715020560000
        },
        {
            "open": 180.95,
            "high": 181.04,
            "low": 180.93,
            "close": 181.035,
            "volume": 95626,
            "datetime": 1715020620000
        },
        {
            "open": 181.03,
            "high": 181.0399,
            "low": 180.98,
            "close": 181.0119,
            "volume": 69827,
            "datetime": 1715020680000
        },
        {
            "open": 181.0119,
            "high": 181.03,
            "low": 180.96,
            "close": 180.9886,
            "volume": 77025,
            "datetime": 1715020740000
        },
        {
            "open": 180.99,
            "high": 181.075,
            "low": 180.99,
            "close": 181.062,
            "volume": 96230,
            "datetime": 1715020800000
        },
        {
            "open": 181.06,
            "high": 181.07,
            "low": 180.975,
            "close": 181.015,
            "volume": 67009,
            "datetime": 1715020860000
        },
        {
            "open": 181.015,
            "high": 181.09,
            "low": 180.98,
            "close": 181.076,
            "volume": 62713,
            "datetime": 1715020920000
        },
        {
            "open": 181.075,
            "high": 181.1,
            "low": 181.02,
            "close": 181.1,
            "volume": 61028,
            "datetime": 1715020980000
        },
        {
            "open": 181.1,
            "high": 181.15,
            "low": 181.02,
            "close": 181.055,
            "volume": 86947,
            "datetime": 1715021040000
        },
        {
            "open": 181.0599,
            "high": 181.205,
            "low": 181.0567,
            "close": 181.0987,
            "volume": 84900,
            "datetime": 1715021100000
        },
        {
            "open": 181.095,
            "high": 181.14,
            "low": 181.01,
            "close": 181.1292,
            "volume": 110616,
            "datetime": 1715021160000
        },
        {
            "open": 181.13,
            "high": 181.1675,
            "low": 181.09,
            "close": 181.1,
            "volume": 57855,
            "datetime": 1715021220000
        },
        {
            "open": 181.09,
            "high": 181.13,
            "low": 181.02,
            "close": 181.0203,
            "volume": 56746,
            "datetime": 1715021280000
        },
        {
            "open": 181.02,
            "high": 181.05,
            "low": 180.98,
            "close": 181.02,
            "volume": 107722,
            "datetime": 1715021340000
        },
        {
            "open": 181.03,
            "high": 181.2,
            "low": 181.025,
            "close": 181.1,
            "volume": 101344,
            "datetime": 1715021400000
        },
        {
            "open": 181.1015,
            "high": 181.11,
            "low": 181.04,
            "close": 181.09,
            "volume": 86523,
            "datetime": 1715021460000
        },
        {
            "open": 181.085,
            "high": 181.14,
            "low": 181.03,
            "close": 181.115,
            "volume": 43805,
            "datetime": 1715021520000
        },
        {
            "open": 181.12,
            "high": 181.17,
            "low": 181.07,
            "close": 181.16,
            "volume": 64628,
            "datetime": 1715021580000
        },
        {
            "open": 181.166,
            "high": 181.2,
            "low": 181.1,
            "close": 181.115,
            "volume": 44759,
            "datetime": 1715021640000
        },
        {
            "open": 181.1101,
            "high": 181.17,
            "low": 181.1,
            "close": 181.1191,
            "volume": 71671,
            "datetime": 1715021700000
        },
        {
            "open": 181.12,
            "high": 181.14,
            "low": 181.03,
            "close": 181.065,
            "volume": 90610,
            "datetime": 1715021760000
        },
        {
            "open": 181.0699,
            "high": 181.17,
            "low": 181.0699,
            "close": 181.135,
            "volume": 68614,
            "datetime": 1715021820000
        },
        {
            "open": 181.12,
            "high": 181.14,
            "low": 181.102,
            "close": 181.1236,
            "volume": 33614,
            "datetime": 1715021880000
        },
        {
            "open": 181.1287,
            "high": 181.17,
            "low": 181.11,
            "close": 181.15,
            "volume": 64800,
            "datetime": 1715021940000
        },
        {
            "open": 181.1576,
            "high": 181.2184,
            "low": 181.1,
            "close": 181.11,
            "volume": 91951,
            "datetime": 1715022000000
        },
        {
            "open": 181.11,
            "high": 181.12,
            "low": 181.03,
            "close": 181.0901,
            "volume": 58616,
            "datetime": 1715022060000
        },
        {
            "open": 181.1,
            "high": 181.13,
            "low": 181.09,
            "close": 181.1164,
            "volume": 74110,
            "datetime": 1715022120000
        },
        {
            "open": 181.1,
            "high": 181.11,
            "low": 180.97,
            "close": 181.009,
            "volume": 97577,
            "datetime": 1715022180000
        },
        {
            "open": 181.01,
            "high": 181.05,
            "low": 180.86,
            "close": 181.035,
            "volume": 124218,
            "datetime": 1715022240000
        },
        {
            "open": 181.0375,
            "high": 181.07,
            "low": 180.92,
            "close": 180.9516,
            "volume": 122946,
            "datetime": 1715022300000
        },
        {
            "open": 180.94,
            "high": 181.04,
            "low": 180.94,
            "close": 181.0173,
            "volume": 108625,
            "datetime": 1715022360000
        },
        {
            "open": 181.0173,
            "high": 181.16,
            "low": 181,
            "close": 181.1499,
            "volume": 75204,
            "datetime": 1715022420000
        },
        {
            "open": 181.145,
            "high": 181.17,
            "low": 181.125,
            "close": 181.16,
            "volume": 82958,
            "datetime": 1715022480000
        },
        {
            "open": 181.155,
            "high": 181.17,
            "low": 180.9799,
            "close": 181.05,
            "volume": 151915,
            "datetime": 1715022540000
        },
        {
            "open": 181.052,
            "high": 181.08,
            "low": 181.04,
            "close": 181.0699,
            "volume": 47880,
            "datetime": 1715022600000
        },
        {
            "open": 181.06,
            "high": 181.1,
            "low": 181.05,
            "close": 181.07,
            "volume": 63806,
            "datetime": 1715022660000
        },
        {
            "open": 181.07,
            "high": 181.12,
            "low": 181.0475,
            "close": 181.11,
            "volume": 47923,
            "datetime": 1715022720000
        },
        {
            "open": 181.11,
            "high": 181.17,
            "low": 181.09,
            "close": 181.16,
            "volume": 78068,
            "datetime": 1715022780000
        },
        {
            "open": 181.16,
            "high": 181.26,
            "low": 181.16,
            "close": 181.2499,
            "volume": 138046,
            "datetime": 1715022840000
        },
        {
            "open": 181.25,
            "high": 181.25,
            "low": 181.15,
            "close": 181.1618,
            "volume": 113114,
            "datetime": 1715022900000
        },
        {
            "open": 181.16,
            "high": 181.18,
            "low": 181.1076,
            "close": 181.18,
            "volume": 92202,
            "datetime": 1715022960000
        },
        {
            "open": 181.18,
            "high": 181.235,
            "low": 181.1628,
            "close": 181.23,
            "volume": 56064,
            "datetime": 1715023020000
        },
        {
            "open": 181.2299,
            "high": 181.29,
            "low": 181.18,
            "close": 181.29,
            "volume": 104691,
            "datetime": 1715023080000
        },
        {
            "open": 181.282,
            "high": 181.39,
            "low": 181.28,
            "close": 181.3501,
            "volume": 172601,
            "datetime": 1715023140000
        },
        {
            "open": 181.355,
            "high": 181.44,
            "low": 181.355,
            "close": 181.4,
            "volume": 130215,
            "datetime": 1715023200000
        },
        {
            "open": 181.395,
            "high": 181.48,
            "low": 181.365,
            "close": 181.4099,
            "volume": 162548,
            "datetime": 1715023260000
        },
        {
            "open": 181.4091,
            "high": 181.54,
            "low": 181.4,
            "close": 181.5399,
            "volume": 144858,
            "datetime": 1715023320000
        },
        {
            "open": 181.54,
            "high": 181.58,
            "low": 181.49,
            "close": 181.492,
            "volume": 192980,
            "datetime": 1715023380000
        },
        {
            "open": 181.49,
            "high": 181.54,
            "low": 181.47,
            "close": 181.5106,
            "volume": 109445,
            "datetime": 1715023440000
        },
        {
            "open": 181.52,
            "high": 181.61,
            "low": 181.5,
            "close": 181.58,
            "volume": 135968,
            "datetime": 1715023500000
        },
        {
            "open": 181.58,
            "high": 181.6,
            "low": 181.56,
            "close": 181.57,
            "volume": 84962,
            "datetime": 1715023560000
        },
        {
            "open": 181.57,
            "high": 181.62,
            "low": 181.435,
            "close": 181.435,
            "volume": 123477,
            "datetime": 1715023620000
        },
        {
            "open": 181.43,
            "high": 181.54,
            "low": 181.43,
            "close": 181.54,
            "volume": 89779,
            "datetime": 1715023680000
        },
        {
            "open": 181.53,
            "high": 181.55,
            "low": 181.46,
            "close": 181.49,
            "volume": 89338,
            "datetime": 1715023740000
        },
        {
            "open": 181.49,
            "high": 181.505,
            "low": 181.24,
            "close": 181.29,
            "volume": 214757,
            "datetime": 1715023800000
        },
        {
            "open": 181.29,
            "high": 181.38,
            "low": 181.26,
            "close": 181.3061,
            "volume": 109923,
            "datetime": 1715023860000
        },
        {
            "open": 181.3153,
            "high": 181.49,
            "low": 181.29,
            "close": 181.4334,
            "volume": 110045,
            "datetime": 1715023920000
        },
        {
            "open": 181.435,
            "high": 181.585,
            "low": 181.4303,
            "close": 181.58,
            "volume": 145658,
            "datetime": 1715023980000
        },
        {
            "open": 181.58,
            "high": 181.73,
            "low": 181.58,
            "close": 181.73,
            "volume": 163155,
            "datetime": 1715024040000
        },
        {
            "open": 181.72,
            "high": 181.82,
            "low": 181.72,
            "close": 181.7399,
            "volume": 168370,
            "datetime": 1715024100000
        },
        {
            "open": 181.735,
            "high": 181.785,
            "low": 181.7,
            "close": 181.772,
            "volume": 95424,
            "datetime": 1715024160000
        },
        {
            "open": 181.77,
            "high": 181.7791,
            "low": 181.61,
            "close": 181.649,
            "volume": 149030,
            "datetime": 1715024220000
        },
        {
            "open": 181.65,
            "high": 181.76,
            "low": 181.6253,
            "close": 181.75,
            "volume": 114867,
            "datetime": 1715024280000
        },
        {
            "open": 181.7595,
            "high": 181.86,
            "low": 181.74,
            "close": 181.855,
            "volume": 242836,
            "datetime": 1715024340000
        },
        {
            "open": 181.86,
            "high": 181.94,
            "low": 181.78,
            "close": 181.79,
            "volume": 298852,
            "datetime": 1715024400000
        },
        {
            "open": 181.8,
            "high": 181.97,
            "low": 181.7925,
            "close": 181.95,
            "volume": 172548,
            "datetime": 1715024460000
        },
        {
            "open": 181.955,
            "high": 181.965,
            "low": 181.89,
            "close": 181.9301,
            "volume": 160001,
            "datetime": 1715024520000
        },
        {
            "open": 181.93,
            "high": 181.935,
            "low": 181.83,
            "close": 181.85,
            "volume": 131538,
            "datetime": 1715024580000
        },
        {
            "open": 181.84,
            "high": 181.92,
            "low": 181.835,
            "close": 181.89,
            "volume": 124920,
            "datetime": 1715024640000
        },
        {
            "open": 181.89,
            "high": 181.8978,
            "low": 181.74,
            "close": 181.785,
            "volume": 208536,
            "datetime": 1715024700000
        },
        {
            "open": 181.79,
            "high": 181.83,
            "low": 181.76,
            "close": 181.82,
            "volume": 135258,
            "datetime": 1715024760000
        },
        {
            "open": 181.83,
            "high": 181.98,
            "low": 181.75,
            "close": 181.98,
            "volume": 216657,
            "datetime": 1715024820000
        },
        {
            "open": 181.9772,
            "high": 182.02,
            "low": 181.89,
            "close": 181.965,
            "volume": 232766,
            "datetime": 1715024880000
        },
        {
            "open": 181.9631,
            "high": 181.975,
            "low": 181.73,
            "close": 181.77,
            "volume": 216472,
            "datetime": 1715024940000
        },
        {
            "open": 181.76,
            "high": 181.76,
            "low": 181.32,
            "close": 181.38,
            "volume": 408147,
            "datetime": 1715025000000
        },
        {
            "open": 181.37,
            "high": 181.52,
            "low": 181.25,
            "close": 181.3793,
            "volume": 323638,
            "datetime": 1715025060000
        },
        {
            "open": 181.365,
            "high": 181.42,
            "low": 181.27,
            "close": 181.4125,
            "volume": 210349,
            "datetime": 1715025120000
        },
        {
            "open": 181.41,
            "high": 181.48,
            "low": 181.35,
            "close": 181.385,
            "volume": 219580,
            "datetime": 1715025180000
        },
        {
            "open": 181.375,
            "high": 181.75,
            "low": 181.27,
            "close": 181.6896,
            "volume": 455856,
            "datetime": 1715025240000
        },
        {
            "open": 181.69,
            "high": 181.73,
            "low": 181.6,
            "close": 181.635,
            "volume": 340752,
            "datetime": 1715025300000
        },
        {
            "open": 181.635,
            "high": 181.635,
            "low": 181.455,
            "close": 181.59,
            "volume": 247978,
            "datetime": 1715025360000
        },
        {
            "open": 181.59,
            "high": 181.68,
            "low": 181.56,
            "close": 181.67,
            "volume": 270945,
            "datetime": 1715025420000
        },
        {
            "open": 181.67,
            "high": 181.7,
            "low": 181.65,
            "close": 181.695,
            "volume": 273804,
            "datetime": 1715025480000
        },
        {
            "open": 181.695,
            "high": 181.72,
            "low": 181.49,
            "close": 181.7,
            "volume": 971367,
            "datetime": 1715025540000
        },
        {
            "open": 181.61,
            "high": 181.71,
            "low": 181.3,
            "close": 181.52,
            "volume": 6583476,
            "datetime": 1715025600000
        },
        {
            "open": 181.51,
            "high": 181.51,
            "low": 181.35,
            "close": 181.4,
            "volume": 7604,
            "datetime": 1715025660000
        },
        {
            "open": 181.4,
            "high": 181.55,
            "low": 181.31,
            "close": 181.52,
            "volume": 15157,
            "datetime": 1715025720000
        },
        {
            "open": 181.49,
            "high": 181.72,
            "low": 181.49,
            "close": 181.71,
            "volume": 37571,
            "datetime": 1715025780000
        },
        {
            "open": 181.7101,
            "high": 181.72,
            "low": 181.71,
            "close": 181.71,
            "volume": 11705,
            "datetime": 1715025840000
        },
        {
            "open": 181.72,
            "high": 181.73,
            "low": 181.71,
            "close": 181.71,
            "volume": 121914,
            "datetime": 1715025900000
        },
        {
            "open": 181.71,
            "high": 181.8,
            "low": 181.71,
            "close": 181.79,
            "volume": 8794,
            "datetime": 1715025960000
        },
        {
            "open": 181.79,
            "high": 181.8,
            "low": 181.78,
            "close": 181.8,
            "volume": 1831,
            "datetime": 1715026020000
        },
        {
            "open": 181.79,
            "high": 181.8,
            "low": 181.72,
            "close": 181.8,
            "volume": 5109,
            "datetime": 1715026080000
        },
        {
            "open": 181.75,
            "high": 181.8,
            "low": 181.75,
            "close": 181.8,
            "volume": 6349,
            "datetime": 1715026140000
        },
        {
            "open": 181.79,
            "high": 181.87,
            "low": 181.71,
            "close": 181.85,
            "volume": 17546,
            "datetime": 1715026200000
        },
        {
            "open": 181.86,
            "high": 181.88,
            "low": 181.86,
            "close": 181.86,
            "volume": 1883,
            "datetime": 1715026260000
        },
        {
            "open": 181.86,
            "high": 181.86,
            "low": 181.81,
            "close": 181.84,
            "volume": 2716,
            "datetime": 1715026320000
        },
        {
            "open": 181.81,
            "high": 181.81,
            "low": 181.76,
            "close": 181.8,
            "volume": 600,
            "datetime": 1715026380000
        },
        {
            "open": 181.82,
            "high": 181.8288,
            "low": 181.79,
            "close": 181.8288,
            "volume": 1020,
            "datetime": 1715026440000
        },
        {
            "open": 181.81,
            "high": 181.81,
            "low": 181.79,
            "close": 181.79,
            "volume": 1043,
            "datetime": 1715026500000
        },
        {
            "open": 181.76,
            "high": 181.77,
            "low": 181.71,
            "close": 181.75,
            "volume": 1135,
            "datetime": 1715026560000
        },
        {
            "open": 181.75,
            "high": 181.8,
            "low": 181.75,
            "close": 181.76,
            "volume": 1300,
            "datetime": 1715026620000
        },
        {
            "open": 181.77,
            "high": 181.8,
            "low": 181.74,
            "close": 181.74,
            "volume": 1857,
            "datetime": 1715026680000
        },
        {
            "open": 181.77,
            "high": 181.77,
            "low": 181.71,
            "close": 181.72,
            "volume": 2731,
            "datetime": 1715026740000
        },
        {
            "open": 181.71,
            "high": 181.73,
            "low": 181.71,
            "close": 181.72,
            "volume": 4220,
            "datetime": 1715026800000
        },
        {
            "open": 181.72,
            "high": 181.75,
            "low": 181.72,
            "close": 181.72,
            "volume": 1698,
            "datetime": 1715026860000
        },
        {
            "open": 181.7026,
            "high": 181.7076,
            "low": 181.7026,
            "close": 181.7076,
            "volume": 394,
            "datetime": 1715026920000
        },
        {
            "open": 181.72,
            "high": 181.72,
            "low": 181.71,
            "close": 181.72,
            "volume": 1178,
            "datetime": 1715026980000
        },
        {
            "open": 181.71,
            "high": 181.8,
            "low": 181.71,
            "close": 181.72,
            "volume": 5408,
            "datetime": 1715027040000
        },
        {
            "open": 181.72,
            "high": 181.73,
            "low": 181.72,
            "close": 181.73,
            "volume": 2848,
            "datetime": 1715027100000
        },
        {
            "open": 181.75,
            "high": 181.77,
            "low": 181.72,
            "close": 181.7403,
            "volume": 2457,
            "datetime": 1715027160000
        },
        {
            "open": 181.74,
            "high": 181.75,
            "low": 181.72,
            "close": 181.72,
            "volume": 641,
            "datetime": 1715027220000
        },
        {
            "open": 181.78,
            "high": 181.78,
            "low": 181.77,
            "close": 181.77,
            "volume": 200,
            "datetime": 1715027280000
        },
        {
            "open": 181.77,
            "high": 181.8,
            "low": 181.77,
            "close": 181.78,
            "volume": 1492,
            "datetime": 1715027340000
        },
        {
            "open": 181.7996,
            "high": 181.7996,
            "low": 181.77,
            "close": 181.78,
            "volume": 1261,
            "datetime": 1715027400000
        },
        {
            "open": 181.71,
            "high": 181.7699,
            "low": 181.71,
            "close": 181.76,
            "volume": 59038,
            "datetime": 1715027460000
        },
        {
            "open": 181.8,
            "high": 181.8,
            "low": 181.8,
            "close": 181.8,
            "volume": 600,
            "datetime": 1715027520000
        },
        {
            "open": 181.7984,
            "high": 181.7984,
            "low": 181.78,
            "close": 181.79,
            "volume": 730,
            "datetime": 1715027580000
        },
        {
            "open": 181.79,
            "high": 181.8,
            "low": 181.7705,
            "close": 181.7705,
            "volume": 1284,
            "datetime": 1715027640000
        },
        {
            "open": 181.8,
            "high": 181.88,
            "low": 181.8,
            "close": 181.88,
            "volume": 5297,
            "datetime": 1715027700000
        },
        {
            "open": 181.87,
            "high": 181.88,
            "low": 181.83,
            "close": 181.83,
            "volume": 4731,
            "datetime": 1715027760000
        },
        {
            "open": 181.83,
            "high": 181.8795,
            "low": 181.7637,
            "close": 181.7637,
            "volume": 3505,
            "datetime": 1715027820000
        },
        {
            "open": 181.79,
            "high": 181.84,
            "low": 181.78,
            "close": 181.8,
            "volume": 1200,
            "datetime": 1715027880000
        },
        {
            "open": 181.8197,
            "high": 181.88,
            "low": 181.8197,
            "close": 181.88,
            "volume": 3010,
            "datetime": 1715027940000
        },
        {
            "open": 181.88,
            "high": 181.88,
            "low": 181.8,
            "close": 181.83,
            "volume": 1971,
            "datetime": 1715028000000
        },
        {
            "open": 181.839,
            "high": 181.84,
            "low": 181.839,
            "close": 181.84,
            "volume": 272,
            "datetime": 1715028060000
        },
        {
            "open": 181.84,
            "high": 181.84,
            "low": 181.84,
            "close": 181.84,
            "volume": 229,
            "datetime": 1715028120000
        },
        {
            "open": 181.83,
            "high": 181.83,
            "low": 181.83,
            "close": 181.83,
            "volume": 106,
            "datetime": 1715028180000
        },
        {
            "open": 181.85,
            "high": 181.9,
            "low": 181.83,
            "close": 181.83,
            "volume": 3497,
            "datetime": 1715028240000
        },
        {
            "open": 181.71,
            "high": 181.83,
            "low": 181.71,
            "close": 181.83,
            "volume": 35756,
            "datetime": 1715028360000
        },
        {
            "open": 181.85,
            "high": 181.85,
            "low": 181.83,
            "close": 181.84,
            "volume": 487,
            "datetime": 1715028420000
        },
        {
            "open": 181.84,
            "high": 181.85,
            "low": 181.84,
            "close": 181.85,
            "volume": 558,
            "datetime": 1715028480000
        },
        {
            "open": 181.8391,
            "high": 181.85,
            "low": 181.8391,
            "close": 181.85,
            "volume": 527,
            "datetime": 1715028540000
        },
        {
            "open": 181.83,
            "high": 181.83,
            "low": 181.83,
            "close": 181.83,
            "volume": 127,
            "datetime": 1715028660000
        },
        {
            "open": 181.83,
            "high": 181.83,
            "low": 181.83,
            "close": 181.83,
            "volume": 320,
            "datetime": 1715028720000
        },
        {
            "open": 181.83,
            "high": 181.83,
            "low": 181.82,
            "close": 181.82,
            "volume": 827,
            "datetime": 1715028780000
        },
        {
            "open": 181.82,
            "high": 181.84,
            "low": 181.82,
            "close": 181.82,
            "volume": 673,
            "datetime": 1715028840000
        },
        {
            "open": 181.82,
            "high": 181.83,
            "low": 181.82,
            "close": 181.83,
            "volume": 200,
            "datetime": 1715028960000
        },
        {
            "open": 181.81,
            "high": 181.81,
            "low": 181.8,
            "close": 181.8,
            "volume": 1007,
            "datetime": 1715029020000
        },
        {
            "open": 181.8,
            "high": 181.81,
            "low": 181.8,
            "close": 181.81,
            "volume": 1116,
            "datetime": 1715029080000
        },
        {
            "open": 181.82,
            "high": 181.82,
            "low": 181.82,
            "close": 181.82,
            "volume": 442,
            "datetime": 1715029140000
        },
        {
            "open": 181.83,
            "high": 181.83,
            "low": 181.83,
            "close": 181.83,
            "volume": 1200,
            "datetime": 1715029200000
        },
        {
            "open": 181.83,
            "high": 181.85,
            "low": 181.83,
            "close": 181.83,
            "volume": 908,
            "datetime": 1715029260000
        },
        {
            "open": 181.83,
            "high": 182.01,
            "low": 181.83,
            "close": 181.92,
            "volume": 27566,
            "datetime": 1715029320000
        },
        {
            "open": 182,
            "high": 182,
            "low": 181.95,
            "close": 181.95,
            "volume": 900,
            "datetime": 1715029380000
        },
        {
            "open": 181.95,
            "high": 181.95,
            "low": 181.92,
            "close": 181.92,
            "volume": 865,
            "datetime": 1715029440000
        },
        {
            "open": 181.92,
            "high": 181.94,
            "low": 181.92,
            "close": 181.94,
            "volume": 331,
            "datetime": 1715029500000
        },
        {
            "open": 181.94,
            "high": 181.98,
            "low": 181.94,
            "close": 181.9799,
            "volume": 1480,
            "datetime": 1715029560000
        },
        {
            "open": 181.99,
            "high": 182.01,
            "low": 181.96,
            "close": 182.01,
            "volume": 3350,
            "datetime": 1715029620000
        },
        {
            "open": 182,
            "high": 182,
            "low": 182,
            "close": 182,
            "volume": 1848,
            "datetime": 1715029680000
        },
        {
            "open": 181.9999,
            "high": 181.9999,
            "low": 181.9999,
            "close": 181.9999,
            "volume": 150,
            "datetime": 1715029740000
        },
        {
            "open": 181.95,
            "high": 181.97,
            "low": 181.95,
            "close": 181.97,
            "volume": 200,
            "datetime": 1715029860000
        },
        {
            "open": 181.93,
            "high": 181.93,
            "low": 181.93,
            "close": 181.93,
            "volume": 200,
            "datetime": 1715029980000
        },
        {
            "open": 181.91,
            "high": 181.96,
            "low": 181.9,
            "close": 181.9,
            "volume": 1473,
            "datetime": 1715030040000
        },
        {
            "open": 181.9,
            "high": 181.9,
            "low": 181.9,
            "close": 181.9,
            "volume": 100,
            "datetime": 1715030100000
        },
        {
            "open": 181.88,
            "high": 181.88,
            "low": 181.88,
            "close": 181.88,
            "volume": 1443,
            "datetime": 1715030160000
        },
        {
            "open": 181.92,
            "high": 181.92,
            "low": 181.92,
            "close": 181.92,
            "volume": 750,
            "datetime": 1715030220000
        },
        {
            "open": 181.9041,
            "high": 181.9041,
            "low": 181.9,
            "close": 181.9,
            "volume": 300,
            "datetime": 1715030400000
        },
        {
            "open": 181.9299,
            "high": 181.93,
            "low": 181.9299,
            "close": 181.93,
            "volume": 440,
            "datetime": 1715030580000
        },
        {
            "open": 181.92,
            "high": 181.93,
            "low": 181.92,
            "close": 181.93,
            "volume": 295,
            "datetime": 1715030640000
        },
        {
            "open": 181.71,
            "high": 181.71,
            "low": 181.71,
            "close": 181.71,
            "volume": 11845,
            "datetime": 1715030700000
        },
        {
            "open": 181.9316,
            "high": 181.9316,
            "low": 181.9316,
            "close": 181.9316,
            "volume": 300,
            "datetime": 1715030820000
        },
        {
            "open": 181.9316,
            "high": 181.9316,
            "low": 181.9316,
            "close": 181.9316,
            "volume": 500,
            "datetime": 1715030940000
        },
        {
            "open": 181.9686,
            "high": 181.9686,
            "low": 181.9686,
            "close": 181.9686,
            "volume": 100,
            "datetime": 1715031120000
        },
        {
            "open": 181.97,
            "high": 181.97,
            "low": 181.97,
            "close": 181.97,
            "volume": 267,
            "datetime": 1715031180000
        },
        {
            "open": 181.98,
            "high": 181.98,
            "low": 181.98,
            "close": 181.98,
            "volume": 422,
            "datetime": 1715031240000
        },
        {
            "open": 181.99,
            "high": 182.01,
            "low": 181.99,
            "close": 182,
            "volume": 3613,
            "datetime": 1715031300000
        },
        {
            "open": 182.04,
            "high": 182.04,
            "low": 182.04,
            "close": 182.04,
            "volume": 200,
            "datetime": 1715031360000
        },
        {
            "open": 182.0109,
            "high": 182.05,
            "low": 182.01,
            "close": 182.01,
            "volume": 2284,
            "datetime": 1715031480000
        },
        {
            "open": 182.05,
            "high": 182.05,
            "low": 182.05,
            "close": 182.05,
            "volume": 200,
            "datetime": 1715031540000
        },
        {
            "open": 182,
            "high": 182,
            "low": 181.9,
            "close": 181.9,
            "volume": 2662,
            "datetime": 1715031600000
        },
        {
            "open": 181.9,
            "high": 181.96,
            "low": 181.89,
            "close": 181.96,
            "volume": 300,
            "datetime": 1715031660000
        },
        {
            "open": 181.9599,
            "high": 181.9599,
            "low": 181.9,
            "close": 181.9,
            "volume": 1234,
            "datetime": 1715031720000
        },
        {
            "open": 181.9,
            "high": 181.9,
            "low": 181.88,
            "close": 181.88,
            "volume": 315,
            "datetime": 1715031780000
        },
        {
            "open": 181.8089,
            "high": 181.8089,
            "low": 181.8,
            "close": 181.8,
            "volume": 266,
            "datetime": 1715031960000
        },
        {
            "open": 181.83,
            "high": 181.83,
            "low": 181.83,
            "close": 181.83,
            "volume": 300,
            "datetime": 1715032020000
        },
        {
            "open": 181.9281,
            "high": 181.9281,
            "low": 181.9281,
            "close": 181.9281,
            "volume": 750,
            "datetime": 1715032080000
        },
        {
            "open": 181.88,
            "high": 181.88,
            "low": 181.88,
            "close": 181.88,
            "volume": 100,
            "datetime": 1715032200000
        },
        {
            "open": 181.8776,
            "high": 181.8776,
            "low": 181.8776,
            "close": 181.8776,
            "volume": 100,
            "datetime": 1715032320000
        },
        {
            "open": 181.85,
            "high": 181.86,
            "low": 181.83,
            "close": 181.83,
            "volume": 2612,
            "datetime": 1715032380000
        },
        {
            "open": 181.81,
            "high": 181.81,
            "low": 181.8,
            "close": 181.81,
            "volume": 637,
            "datetime": 1715032440000
        },
        {
            "open": 181.8,
            "high": 181.81,
            "low": 181.8,
            "close": 181.8,
            "volume": 1100,
            "datetime": 1715032500000
        },
        {
            "open": 181.8,
            "high": 181.81,
            "low": 181.78,
            "close": 181.78,
            "volume": 1277,
            "datetime": 1715032560000
        },
        {
            "open": 181.79,
            "high": 181.79,
            "low": 181.7515,
            "close": 181.7515,
            "volume": 500,
            "datetime": 1715032620000
        },
        {
            "open": 181.8,
            "high": 181.8,
            "low": 181.8,
            "close": 181.8,
            "volume": 157,
            "datetime": 1715032680000
        },
        {
            "open": 181.81,
            "high": 181.83,
            "low": 181.81,
            "close": 181.83,
            "volume": 506,
            "datetime": 1715032740000
        },
        {
            "open": 181.77,
            "high": 181.79,
            "low": 181.77,
            "close": 181.79,
            "volume": 208,
            "datetime": 1715032920000
        },
        {
            "open": 181.8137,
            "high": 181.8137,
            "low": 181.8137,
            "close": 181.8137,
            "volume": 100,
            "datetime": 1715033100000
        },
        {
            "open": 181.79,
            "high": 181.79,
            "low": 181.79,
            "close": 181.79,
            "volume": 100,
            "datetime": 1715033220000
        },
        {
            "open": 181.8,
            "high": 181.8,
            "low": 181.8,
            "close": 181.8,
            "volume": 100,
            "datetime": 1715033280000
        },
        {
            "open": 181.79,
            "high": 181.79,
            "low": 181.79,
            "close": 181.79,
            "volume": 362,
            "datetime": 1715033340000
        },
        {
            "open": 181.8322,
            "high": 181.8322,
            "low": 181.8322,
            "close": 181.8322,
            "volume": 126,
            "datetime": 1715033400000
        },
        {
            "open": 181.8,
            "high": 181.85,
            "low": 181.7617,
            "close": 181.7617,
            "volume": 1652,
            "datetime": 1715033520000
        },
        {
            "open": 181.8091,
            "high": 181.81,
            "low": 181.8091,
            "close": 181.81,
            "volume": 2492,
            "datetime": 1715033700000
        },
        {
            "open": 181.8051,
            "high": 181.8051,
            "low": 181.8051,
            "close": 181.8051,
            "volume": 200,
            "datetime": 1715033820000
        },
        {
            "open": 181.84,
            "high": 181.84,
            "low": 181.84,
            "close": 181.84,
            "volume": 250,
            "datetime": 1715033940000
        },
        {
            "open": 181.8,
            "high": 181.82,
            "low": 181.8,
            "close": 181.8,
            "volume": 860,
            "datetime": 1715034000000
        },
        {
            "open": 181.79,
            "high": 181.8,
            "low": 181.77,
            "close": 181.78,
            "volume": 720,
            "datetime": 1715034060000
        },
        {
            "open": 181.8,
            "high": 181.8,
            "low": 181.8,
            "close": 181.8,
            "volume": 188,
            "datetime": 1715034120000
        },
        {
            "open": 181.7999,
            "high": 181.8,
            "low": 181.7999,
            "close": 181.8,
            "volume": 1000,
            "datetime": 1715034180000
        },
        {
            "open": 181.79,
            "high": 181.8,
            "low": 181.79,
            "close": 181.8,
            "volume": 6900,
            "datetime": 1715034300000
        },
        {
            "open": 181.87,
            "high": 181.87,
            "low": 181.87,
            "close": 181.87,
            "volume": 200,
            "datetime": 1715034360000
        },
        {
            "open": 181.87,
            "high": 181.87,
            "low": 181.87,
            "close": 181.87,
            "volume": 100,
            "datetime": 1715034420000
        },
        {
            "open": 181.87,
            "high": 181.87,
            "low": 181.87,
            "close": 181.87,
            "volume": 100,
            "datetime": 1715034720000
        },
        {
            "open": 181.8603,
            "high": 181.95,
            "low": 181.8603,
            "close": 181.95,
            "volume": 200,
            "datetime": 1715034780000
        },
        {
            "open": 181.9389,
            "high": 181.9389,
            "low": 181.9379,
            "close": 181.9379,
            "volume": 290,
            "datetime": 1715034840000
        },
        {
            "open": 181.92,
            "high": 181.94,
            "low": 181.92,
            "close": 181.94,
            "volume": 1100,
            "datetime": 1715035320000
        },
        {
            "open": 181.9661,
            "high": 181.9661,
            "low": 181.9661,
            "close": 181.9661,
            "volume": 600,
            "datetime": 1715035440000
        },
        {
            "open": 181.95,
            "high": 182,
            "low": 181.95,
            "close": 181.95,
            "volume": 5084,
            "datetime": 1715035500000
        },
        {
            "open": 181.9501,
            "high": 181.96,
            "low": 181.9501,
            "close": 181.96,
            "volume": 974,
            "datetime": 1715035560000
        },
        {
            "open": 181.94,
            "high": 181.94,
            "low": 181.94,
            "close": 181.94,
            "volume": 300,
            "datetime": 1715035620000
        },
        {
            "open": 181.96,
            "high": 181.99,
            "low": 181.96,
            "close": 181.99,
            "volume": 934,
            "datetime": 1715035680000
        },
        {
            "open": 181.94,
            "high": 181.99,
            "low": 181.94,
            "close": 181.99,
            "volume": 566,
            "datetime": 1715035740000
        },
        {
            "open": 181.95,
            "high": 182,
            "low": 181.91,
            "close": 181.91,
            "volume": 7350,
            "datetime": 1715035800000
        },
        {
            "open": 181.9075,
            "high": 181.9747,
            "low": 181.9075,
            "close": 181.9747,
            "volume": 400,
            "datetime": 1715035980000
        },
        {
            "open": 181.98,
            "high": 181.98,
            "low": 181.98,
            "close": 181.98,
            "volume": 800,
            "datetime": 1715036040000
        },
        {
            "open": 181.92,
            "high": 181.9706,
            "low": 181.91,
            "close": 181.91,
            "volume": 1006,
            "datetime": 1715036100000
        },
        {
            "open": 181.961,
            "high": 181.961,
            "low": 181.961,
            "close": 181.961,
            "volume": 200,
            "datetime": 1715036160000
        },
        {
            "open": 181.92,
            "high": 181.93,
            "low": 181.92,
            "close": 181.93,
            "volume": 300,
            "datetime": 1715036280000
        },
        {
            "open": 181.97,
            "high": 181.97,
            "low": 181.97,
            "close": 181.97,
            "volume": 100,
            "datetime": 1715036340000
        },
        {
            "open": 181.95,
            "high": 181.95,
            "low": 181.94,
            "close": 181.94,
            "volume": 257,
            "datetime": 1715036460000
        },
        {
            "open": 181.92,
            "high": 181.93,
            "low": 181.92,
            "close": 181.93,
            "volume": 1200,
            "datetime": 1715036520000
        },
        {
            "open": 181.93,
            "high": 181.93,
            "low": 181.93,
            "close": 181.93,
            "volume": 114,
            "datetime": 1715036580000
        },
        {
            "open": 181.96,
            "high": 181.99,
            "low": 181.96,
            "close": 181.97,
            "volume": 1136,
            "datetime": 1715036640000
        },
        {
            "open": 181.97,
            "high": 182.03,
            "low": 181.97,
            "close": 182.03,
            "volume": 1500,
            "datetime": 1715036700000
        },
        {
            "open": 182.01,
            "high": 182.04,
            "low": 182,
            "close": 182,
            "volume": 350,
            "datetime": 1715036760000
        },
        {
            "open": 182.02,
            "high": 182.02,
            "low": 182.02,
            "close": 182.02,
            "volume": 175,
            "datetime": 1715036820000
        },
        {
            "open": 182,
            "high": 182,
            "low": 181.98,
            "close": 181.98,
            "volume": 980,
            "datetime": 1715036880000
        },
        {
            "open": 181.98,
            "high": 181.98,
            "low": 181.97,
            "close": 181.97,
            "volume": 3095,
            "datetime": 1715036940000
        },
        {
            "open": 181.97,
            "high": 181.97,
            "low": 181.92,
            "close": 181.92,
            "volume": 700,
            "datetime": 1715037000000
        },
        {
            "open": 181.98,
            "high": 181.98,
            "low": 181.98,
            "close": 181.98,
            "volume": 100,
            "datetime": 1715037060000
        },
        {
            "open": 181.92,
            "high": 181.92,
            "low": 181.92,
            "close": 181.92,
            "volume": 300,
            "datetime": 1715037180000
        },
        {
            "open": 181.93,
            "high": 181.93,
            "low": 181.91,
            "close": 181.91,
            "volume": 532,
            "datetime": 1715037240000
        },
        {
            "open": 181.91,
            "high": 181.99,
            "low": 181.91,
            "close": 181.95,
            "volume": 1604,
            "datetime": 1715037300000
        },
        {
            "open": 181.92,
            "high": 181.92,
            "low": 181.9001,
            "close": 181.9001,
            "volume": 2613,
            "datetime": 1715037360000
        },
        {
            "open": 181.89,
            "high": 181.9,
            "low": 181.89,
            "close": 181.9,
            "volume": 360,
            "datetime": 1715037600000
        },
        {
            "open": 181.95,
            "high": 182.5,
            "low": 181.95,
            "close": 182.49,
            "volume": 28996,
            "datetime": 1715037660000
        },
        {
            "open": 182.45,
            "high": 182.88,
            "low": 182.39,
            "close": 182.83,
            "volume": 17989,
            "datetime": 1715037720000
        },
        {
            "open": 182.71,
            "high": 182.94,
            "low": 182.5,
            "close": 182.9,
            "volume": 8151,
            "datetime": 1715037780000
        },
        {
            "open": 182.81,
            "high": 182.99,
            "low": 182.57,
            "close": 182.92,
            "volume": 7950,
            "datetime": 1715037840000
        },
        {
            "open": 182.9,
            "high": 183.15,
            "low": 182.9,
            "close": 183.09,
            "volume": 19550,
            "datetime": 1715037900000
        },
        {
            "open": 183.1,
            "high": 183.11,
            "low": 182.66,
            "close": 182.82,
            "volume": 10675,
            "datetime": 1715037960000
        },
        {
            "open": 182.82,
            "high": 183.05,
            "low": 182.77,
            "close": 183,
            "volume": 12159,
            "datetime": 1715038020000
        },
        {
            "open": 183.07,
            "high": 183.25,
            "low": 183,
            "close": 183.17,
            "volume": 22564,
            "datetime": 1715038080000
        },
        {
            "open": 183.16,
            "high": 183.5,
            "low": 183.15,
            "close": 183.48,
            "volume": 15546,
            "datetime": 1715038140000
        },
        {
            "open": 183.4,
            "high": 183.5,
            "low": 183.21,
            "close": 183.44,
            "volume": 7929,
            "datetime": 1715038200000
        },
        {
            "open": 183.42,
            "high": 183.5,
            "low": 183.4,
            "close": 183.48,
            "volume": 3184,
            "datetime": 1715038260000
        },
        {
            "open": 183.41,
            "high": 183.75,
            "low": 183.41,
            "close": 183.6,
            "volume": 14653,
            "datetime": 1715038320000
        },
        {
            "open": 183.67,
            "high": 183.89,
            "low": 183.55,
            "close": 183.8,
            "volume": 18417,
            "datetime": 1715038380000
        },
        {
            "open": 183.76,
            "high": 183.9,
            "low": 183.71,
            "close": 183.85,
            "volume": 6268,
            "datetime": 1715038440000
        },
        {
            "open": 183.85,
            "high": 183.86,
            "low": 183.36,
            "close": 183.4,
            "volume": 19524,
            "datetime": 1715038500000
        },
        {
            "open": 183.52,
            "high": 183.6,
            "low": 183.52,
            "close": 183.55,
            "volume": 2560,
            "datetime": 1715038560000
        },
        {
            "open": 183.59,
            "high": 183.68,
            "low": 183.56,
            "close": 183.6,
            "volume": 3998,
            "datetime": 1715038620000
        },
        {
            "open": 183.63,
            "high": 183.75,
            "low": 183.61,
            "close": 183.68,
            "volume": 3050,
            "datetime": 1715038680000
        },
        {
            "open": 183.69,
            "high": 183.7,
            "low": 183.51,
            "close": 183.51,
            "volume": 9410,
            "datetime": 1715038740000
        },
        {
            "open": 183.54,
            "high": 183.55,
            "low": 183.34,
            "close": 183.42,
            "volume": 11716,
            "datetime": 1715038800000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 183.3,
            "close": 183.45,
            "volume": 7268,
            "datetime": 1715038860000
        },
        {
            "open": 183.45,
            "high": 183.49,
            "low": 183.35,
            "close": 183.4,
            "volume": 6908,
            "datetime": 1715038920000
        },
        {
            "open": 183.4,
            "high": 183.51,
            "low": 183.37,
            "close": 183.5,
            "volume": 6457,
            "datetime": 1715038980000
        },
        {
            "open": 183.4999,
            "high": 183.4999,
            "low": 183.41,
            "close": 183.45,
            "volume": 1491,
            "datetime": 1715039040000
        },
        {
            "open": 183.48,
            "high": 183.49,
            "low": 183.43,
            "close": 183.44,
            "volume": 6133,
            "datetime": 1715039100000
        },
        {
            "open": 183.36,
            "high": 183.43,
            "low": 183.35,
            "close": 183.35,
            "volume": 3076,
            "datetime": 1715039160000
        },
        {
            "open": 183.44,
            "high": 183.45,
            "low": 183.4,
            "close": 183.42,
            "volume": 1954,
            "datetime": 1715039220000
        },
        {
            "open": 183.45,
            "high": 183.49,
            "low": 183.45,
            "close": 183.48,
            "volume": 2888,
            "datetime": 1715039280000
        },
        {
            "open": 183.43,
            "high": 183.5,
            "low": 183.43,
            "close": 183.5,
            "volume": 11409,
            "datetime": 1715039340000
        },
        {
            "open": 183.52,
            "high": 183.55,
            "low": 183.48,
            "close": 183.48,
            "volume": 8544,
            "datetime": 1715039400000
        },
        {
            "open": 183.47,
            "high": 183.48,
            "low": 183.15,
            "close": 183.25,
            "volume": 10358,
            "datetime": 1715039460000
        },
        {
            "open": 183.1987,
            "high": 183.2301,
            "low": 183.19,
            "close": 183.2301,
            "volume": 1407,
            "datetime": 1715039520000
        },
        {
            "open": 183.27,
            "high": 183.34,
            "low": 183.23,
            "close": 183.23,
            "volume": 7992,
            "datetime": 1715039580000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183,
            "close": 183,
            "volume": 5165,
            "datetime": 1715039640000
        },
        {
            "open": 183,
            "high": 183.06,
            "low": 182.8,
            "close": 182.9,
            "volume": 6092,
            "datetime": 1715039700000
        },
        {
            "open": 182.86,
            "high": 183.03,
            "low": 182.85,
            "close": 182.85,
            "volume": 17061,
            "datetime": 1715039760000
        },
        {
            "open": 182.93,
            "high": 182.97,
            "low": 182.86,
            "close": 182.95,
            "volume": 7075,
            "datetime": 1715039820000
        },
        {
            "open": 182.95,
            "high": 182.95,
            "low": 182.87,
            "close": 182.9,
            "volume": 6381,
            "datetime": 1715039880000
        },
        {
            "open": 182.92,
            "high": 182.93,
            "low": 182.83,
            "close": 182.89,
            "volume": 7628,
            "datetime": 1715039940000
        },
        {
            "open": 183.02,
            "high": 183.04,
            "low": 183,
            "close": 183.04,
            "volume": 2231,
            "datetime": 1715068800000
        },
        {
            "open": 183,
            "high": 183.05,
            "low": 183,
            "close": 183,
            "volume": 2622,
            "datetime": 1715068860000
        },
        {
            "open": 182.96,
            "high": 182.96,
            "low": 182.96,
            "close": 182.96,
            "volume": 100,
            "datetime": 1715068920000
        },
        {
            "open": 182.87,
            "high": 182.87,
            "low": 182.7,
            "close": 182.7,
            "volume": 747,
            "datetime": 1715069040000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.47,
            "close": 182.47,
            "volume": 5138,
            "datetime": 1715069100000
        },
        {
            "open": 182.52,
            "high": 182.52,
            "low": 182.47,
            "close": 182.47,
            "volume": 548,
            "datetime": 1715069160000
        },
        {
            "open": 182.68,
            "high": 182.69,
            "low": 182.68,
            "close": 182.69,
            "volume": 520,
            "datetime": 1715069220000
        },
        {
            "open": 182.75,
            "high": 182.78,
            "low": 182.68,
            "close": 182.68,
            "volume": 1411,
            "datetime": 1715069340000
        },
        {
            "open": 182.82,
            "high": 182.89,
            "low": 182.82,
            "close": 182.89,
            "volume": 780,
            "datetime": 1715069460000
        },
        {
            "open": 182.92,
            "high": 182.93,
            "low": 182.91,
            "close": 182.91,
            "volume": 571,
            "datetime": 1715069520000
        },
        {
            "open": 182.91,
            "high": 182.91,
            "low": 182.88,
            "close": 182.88,
            "volume": 400,
            "datetime": 1715069640000
        },
        {
            "open": 182.9,
            "high": 182.9,
            "low": 182.9,
            "close": 182.9,
            "volume": 1860,
            "datetime": 1715069880000
        },
        {
            "open": 183,
            "high": 183,
            "low": 183,
            "close": 183,
            "volume": 600,
            "datetime": 1715069940000
        },
        {
            "open": 183.27,
            "high": 183.4,
            "low": 183.27,
            "close": 183.39,
            "volume": 3437,
            "datetime": 1715070060000
        },
        {
            "open": 183.5,
            "high": 183.62,
            "low": 183.44,
            "close": 183.44,
            "volume": 4636,
            "datetime": 1715070120000
        },
        {
            "open": 183.48,
            "high": 183.48,
            "low": 183.41,
            "close": 183.41,
            "volume": 200,
            "datetime": 1715070240000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.4,
            "close": 183.4,
            "volume": 150,
            "datetime": 1715070300000
        },
        {
            "open": 183.44,
            "high": 183.44,
            "low": 183.4,
            "close": 183.4,
            "volume": 550,
            "datetime": 1715070360000
        },
        {
            "open": 183.36,
            "high": 183.38,
            "low": 183.34,
            "close": 183.38,
            "volume": 450,
            "datetime": 1715070420000
        },
        {
            "open": 183.38,
            "high": 183.38,
            "low": 183.29,
            "close": 183.29,
            "volume": 400,
            "datetime": 1715070480000
        },
        {
            "open": 183.36,
            "high": 183.36,
            "low": 183.36,
            "close": 183.36,
            "volume": 311,
            "datetime": 1715070600000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.3,
            "close": 183.3,
            "volume": 123,
            "datetime": 1715070780000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.3,
            "close": 183.3,
            "volume": 191,
            "datetime": 1715070840000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.3,
            "close": 183.3,
            "volume": 264,
            "datetime": 1715070900000
        },
        {
            "open": 183.3,
            "high": 183.32,
            "low": 183.3,
            "close": 183.32,
            "volume": 402,
            "datetime": 1715070960000
        },
        {
            "open": 183.32,
            "high": 183.32,
            "low": 183.3,
            "close": 183.3,
            "volume": 1170,
            "datetime": 1715071020000
        },
        {
            "open": 183.37,
            "high": 183.39,
            "low": 183.26,
            "close": 183.26,
            "volume": 1719,
            "datetime": 1715071140000
        },
        {
            "open": 183.24,
            "high": 183.24,
            "low": 183.24,
            "close": 183.24,
            "volume": 100,
            "datetime": 1715071200000
        },
        {
            "open": 183.17,
            "high": 183.17,
            "low": 183.17,
            "close": 183.17,
            "volume": 400,
            "datetime": 1715071260000
        },
        {
            "open": 183.16,
            "high": 183.16,
            "low": 183.12,
            "close": 183.12,
            "volume": 1000,
            "datetime": 1715071380000
        },
        {
            "open": 183.1,
            "high": 183.11,
            "low": 183.04,
            "close": 183.04,
            "volume": 1125,
            "datetime": 1715071440000
        },
        {
            "open": 183.04,
            "high": 183.04,
            "low": 183.04,
            "close": 183.04,
            "volume": 426,
            "datetime": 1715071500000
        },
        {
            "open": 183,
            "high": 183,
            "low": 183,
            "close": 183,
            "volume": 350,
            "datetime": 1715071560000
        },
        {
            "open": 182.91,
            "high": 182.91,
            "low": 182.91,
            "close": 182.91,
            "volume": 144,
            "datetime": 1715071680000
        },
        {
            "open": 183.05,
            "high": 183.06,
            "low": 183.05,
            "close": 183.06,
            "volume": 650,
            "datetime": 1715071740000
        },
        {
            "open": 183.14,
            "high": 183.27,
            "low": 183.12,
            "close": 183.27,
            "volume": 1740,
            "datetime": 1715072040000
        },
        {
            "open": 183.21,
            "high": 183.21,
            "low": 183.21,
            "close": 183.21,
            "volume": 624,
            "datetime": 1715072160000
        },
        {
            "open": 183.29,
            "high": 183.29,
            "low": 183.29,
            "close": 183.29,
            "volume": 100,
            "datetime": 1715072220000
        },
        {
            "open": 183.13,
            "high": 183.13,
            "low": 183.13,
            "close": 183.13,
            "volume": 125,
            "datetime": 1715072760000
        },
        {
            "open": 183.15,
            "high": 183.15,
            "low": 183.12,
            "close": 183.12,
            "volume": 219,
            "datetime": 1715073300000
        },
        {
            "open": 183.12,
            "high": 183.12,
            "low": 183.11,
            "close": 183.11,
            "volume": 378,
            "datetime": 1715073360000
        },
        {
            "open": 183.06,
            "high": 183.06,
            "low": 183,
            "close": 183,
            "volume": 1098,
            "datetime": 1715073420000
        },
        {
            "open": 183.05,
            "high": 183.05,
            "low": 183.05,
            "close": 183.05,
            "volume": 1000,
            "datetime": 1715073480000
        },
        {
            "open": 183.07,
            "high": 183.07,
            "low": 183.07,
            "close": 183.07,
            "volume": 500,
            "datetime": 1715073660000
        },
        {
            "open": 183.07,
            "high": 183.07,
            "low": 183.07,
            "close": 183.07,
            "volume": 3125,
            "datetime": 1715073780000
        },
        {
            "open": 183.03,
            "high": 183.14,
            "low": 183.03,
            "close": 183.14,
            "volume": 1112,
            "datetime": 1715073840000
        },
        {
            "open": 183.1,
            "high": 183.1,
            "low": 183.1,
            "close": 183.1,
            "volume": 100,
            "datetime": 1715074260000
        },
        {
            "open": 183.09,
            "high": 183.09,
            "low": 183.09,
            "close": 183.09,
            "volume": 100,
            "datetime": 1715074560000
        },
        {
            "open": 183.16,
            "high": 183.16,
            "low": 183.16,
            "close": 183.16,
            "volume": 100,
            "datetime": 1715074800000
        },
        {
            "open": 183.18,
            "high": 183.28,
            "low": 183.18,
            "close": 183.28,
            "volume": 721,
            "datetime": 1715074920000
        },
        {
            "open": 183.27,
            "high": 183.27,
            "low": 183.27,
            "close": 183.27,
            "volume": 100,
            "datetime": 1715074980000
        },
        {
            "open": 183.28,
            "high": 183.29,
            "low": 183.28,
            "close": 183.29,
            "volume": 356,
            "datetime": 1715075040000
        },
        {
            "open": 183.27,
            "high": 183.27,
            "low": 183.27,
            "close": 183.27,
            "volume": 200,
            "datetime": 1715075100000
        },
        {
            "open": 183.26,
            "high": 183.26,
            "low": 183.26,
            "close": 183.26,
            "volume": 100,
            "datetime": 1715075160000
        },
        {
            "open": 183.25,
            "high": 183.25,
            "low": 183.25,
            "close": 183.25,
            "volume": 129,
            "datetime": 1715075280000
        },
        {
            "open": 183.26,
            "high": 183.4,
            "low": 183.25,
            "close": 183.4,
            "volume": 2895,
            "datetime": 1715075340000
        },
        {
            "open": 183.29,
            "high": 183.29,
            "low": 183.29,
            "close": 183.29,
            "volume": 339,
            "datetime": 1715075400000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.29,
            "close": 183.3,
            "volume": 782,
            "datetime": 1715075640000
        },
        {
            "open": 183.24,
            "high": 183.3,
            "low": 183.24,
            "close": 183.3,
            "volume": 5290,
            "datetime": 1715075700000
        },
        {
            "open": 183.37,
            "high": 183.37,
            "low": 183.37,
            "close": 183.37,
            "volume": 143,
            "datetime": 1715075760000
        },
        {
            "open": 183.35,
            "high": 183.35,
            "low": 183.31,
            "close": 183.31,
            "volume": 300,
            "datetime": 1715075820000
        },
        {
            "open": 183.34,
            "high": 183.34,
            "low": 183.34,
            "close": 183.34,
            "volume": 300,
            "datetime": 1715075880000
        },
        {
            "open": 183.33,
            "high": 183.35,
            "low": 183.33,
            "close": 183.35,
            "volume": 600,
            "datetime": 1715076000000
        },
        {
            "open": 183.39,
            "high": 183.4,
            "low": 183.39,
            "close": 183.4,
            "volume": 561,
            "datetime": 1715076060000
        },
        {
            "open": 183.38,
            "high": 183.38,
            "low": 183.38,
            "close": 183.38,
            "volume": 200,
            "datetime": 1715076120000
        },
        {
            "open": 183.36,
            "high": 183.36,
            "low": 183.36,
            "close": 183.36,
            "volume": 100,
            "datetime": 1715076240000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.4,
            "close": 183.4,
            "volume": 338,
            "datetime": 1715076420000
        },
        {
            "open": 183.31,
            "high": 183.33,
            "low": 183.31,
            "close": 183.31,
            "volume": 1849,
            "datetime": 1715076480000
        },
        {
            "open": 183.31,
            "high": 183.5,
            "low": 183.31,
            "close": 183.5,
            "volume": 2864,
            "datetime": 1715076540000
        },
        {
            "open": 183.45,
            "high": 183.64,
            "low": 183.45,
            "close": 183.64,
            "volume": 912,
            "datetime": 1715076600000
        },
        {
            "open": 183.68,
            "high": 183.68,
            "low": 183.68,
            "close": 183.68,
            "volume": 234,
            "datetime": 1715076660000
        },
        {
            "open": 183.66,
            "high": 183.66,
            "low": 183.53,
            "close": 183.53,
            "volume": 401,
            "datetime": 1715076720000
        },
        {
            "open": 183.5,
            "high": 183.5,
            "low": 183.4,
            "close": 183.49,
            "volume": 1241,
            "datetime": 1715076780000
        },
        {
            "open": 183.42,
            "high": 183.5,
            "low": 183.4,
            "close": 183.5,
            "volume": 2159,
            "datetime": 1715076840000
        },
        {
            "open": 183.41,
            "high": 183.41,
            "low": 183.41,
            "close": 183.41,
            "volume": 100,
            "datetime": 1715076960000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.4,
            "close": 183.4,
            "volume": 125,
            "datetime": 1715077080000
        },
        {
            "open": 183.5,
            "high": 183.5,
            "low": 183.5,
            "close": 183.5,
            "volume": 100,
            "datetime": 1715077200000
        },
        {
            "open": 183.41,
            "high": 183.41,
            "low": 183.33,
            "close": 183.33,
            "volume": 862,
            "datetime": 1715077500000
        },
        {
            "open": 183.32,
            "high": 183.32,
            "low": 183.31,
            "close": 183.31,
            "volume": 2573,
            "datetime": 1715077620000
        },
        {
            "open": 183.37,
            "high": 183.37,
            "low": 183.36,
            "close": 183.36,
            "volume": 210,
            "datetime": 1715077740000
        },
        {
            "open": 183.31,
            "high": 183.31,
            "low": 183.31,
            "close": 183.31,
            "volume": 194,
            "datetime": 1715077800000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.32,
            "close": 183.32,
            "volume": 414,
            "datetime": 1715078040000
        },
        {
            "open": 183.35,
            "high": 183.35,
            "low": 183.35,
            "close": 183.35,
            "volume": 443,
            "datetime": 1715078580000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.3,
            "close": 183.3,
            "volume": 391,
            "datetime": 1715078700000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.3,
            "close": 183.3,
            "volume": 200,
            "datetime": 1715079060000
        },
        {
            "open": 183.3,
            "high": 183.39,
            "low": 183.3,
            "close": 183.39,
            "volume": 938,
            "datetime": 1715079120000
        },
        {
            "open": 183.42,
            "high": 183.44,
            "low": 183.42,
            "close": 183.44,
            "volume": 350,
            "datetime": 1715079180000
        },
        {
            "open": 183.46,
            "high": 183.47,
            "low": 183.46,
            "close": 183.47,
            "volume": 300,
            "datetime": 1715079360000
        },
        {
            "open": 183.49,
            "high": 183.49,
            "low": 183.49,
            "close": 183.49,
            "volume": 364,
            "datetime": 1715079420000
        },
        {
            "open": 183.43,
            "high": 183.43,
            "low": 183.43,
            "close": 183.43,
            "volume": 102,
            "datetime": 1715079540000
        },
        {
            "open": 183.32,
            "high": 183.53,
            "low": 183.32,
            "close": 183.41,
            "volume": 2128,
            "datetime": 1715079600000
        },
        {
            "open": 183.36,
            "high": 183.36,
            "low": 183.32,
            "close": 183.36,
            "volume": 1472,
            "datetime": 1715079660000
        },
        {
            "open": 183.37,
            "high": 183.4,
            "low": 183.37,
            "close": 183.4,
            "volume": 500,
            "datetime": 1715079720000
        },
        {
            "open": 183.41,
            "high": 183.41,
            "low": 183.4,
            "close": 183.4,
            "volume": 639,
            "datetime": 1715079780000
        },
        {
            "open": 183.36,
            "high": 183.36,
            "low": 183.3,
            "close": 183.3,
            "volume": 824,
            "datetime": 1715079840000
        },
        {
            "open": 183.29,
            "high": 183.29,
            "low": 183.29,
            "close": 183.29,
            "volume": 251,
            "datetime": 1715079900000
        },
        {
            "open": 183.25,
            "high": 183.25,
            "low": 183.25,
            "close": 183.25,
            "volume": 500,
            "datetime": 1715079960000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.19,
            "close": 183.19,
            "volume": 839,
            "datetime": 1715080020000
        },
        {
            "open": 183.12,
            "high": 183.12,
            "low": 182.99,
            "close": 182.99,
            "volume": 2022,
            "datetime": 1715080080000
        },
        {
            "open": 183,
            "high": 183,
            "low": 183,
            "close": 183,
            "volume": 934,
            "datetime": 1715080200000
        },
        {
            "open": 182.9,
            "high": 182.9,
            "low": 182.9,
            "close": 182.9,
            "volume": 100,
            "datetime": 1715080320000
        },
        {
            "open": 182.9,
            "high": 182.94,
            "low": 182.9,
            "close": 182.94,
            "volume": 1162,
            "datetime": 1715080380000
        },
        {
            "open": 182.96,
            "high": 182.97,
            "low": 182.96,
            "close": 182.97,
            "volume": 358,
            "datetime": 1715080440000
        },
        {
            "open": 183.09,
            "high": 183.1,
            "low": 183.09,
            "close": 183.1,
            "volume": 480,
            "datetime": 1715080500000
        },
        {
            "open": 183.1,
            "high": 183.1,
            "low": 183.1,
            "close": 183.1,
            "volume": 1276,
            "datetime": 1715080620000
        },
        {
            "open": 183,
            "high": 183,
            "low": 183,
            "close": 183,
            "volume": 1200,
            "datetime": 1715080680000
        },
        {
            "open": 182.97,
            "high": 182.97,
            "low": 182.89,
            "close": 182.89,
            "volume": 748,
            "datetime": 1715080800000
        },
        {
            "open": 182.89,
            "high": 182.89,
            "low": 182.89,
            "close": 182.89,
            "volume": 100,
            "datetime": 1715080860000
        },
        {
            "open": 182.86,
            "high": 182.87,
            "low": 182.8,
            "close": 182.8,
            "volume": 1243,
            "datetime": 1715080920000
        },
        {
            "open": 182.77,
            "high": 182.77,
            "low": 182.75,
            "close": 182.75,
            "volume": 300,
            "datetime": 1715080980000
        },
        {
            "open": 182.75,
            "high": 182.84,
            "low": 182.75,
            "close": 182.83,
            "volume": 506,
            "datetime": 1715081040000
        },
        {
            "open": 182.8,
            "high": 182.84,
            "low": 182.8,
            "close": 182.84,
            "volume": 892,
            "datetime": 1715081100000
        },
        {
            "open": 182.95,
            "high": 182.95,
            "low": 182.95,
            "close": 182.95,
            "volume": 400,
            "datetime": 1715081220000
        },
        {
            "open": 182.91,
            "high": 182.91,
            "low": 182.9,
            "close": 182.9,
            "volume": 855,
            "datetime": 1715081280000
        },
        {
            "open": 182.93,
            "high": 182.93,
            "low": 182.93,
            "close": 182.93,
            "volume": 105,
            "datetime": 1715081400000
        },
        {
            "open": 182.96,
            "high": 182.97,
            "low": 182.96,
            "close": 182.97,
            "volume": 228,
            "datetime": 1715081460000
        },
        {
            "open": 182.97,
            "high": 182.98,
            "low": 182.9,
            "close": 182.9,
            "volume": 910,
            "datetime": 1715081580000
        },
        {
            "open": 182.85,
            "high": 182.91,
            "low": 182.85,
            "close": 182.91,
            "volume": 1195,
            "datetime": 1715081640000
        },
        {
            "open": 182.97,
            "high": 182.98,
            "low": 182.97,
            "close": 182.98,
            "volume": 989,
            "datetime": 1715081700000
        },
        {
            "open": 182.97,
            "high": 182.98,
            "low": 182.95,
            "close": 182.95,
            "volume": 1400,
            "datetime": 1715081760000
        },
        {
            "open": 182.9,
            "high": 182.9,
            "low": 182.9,
            "close": 182.9,
            "volume": 193,
            "datetime": 1715081880000
        },
        {
            "open": 182.97,
            "high": 182.98,
            "low": 182.93,
            "close": 182.93,
            "volume": 548,
            "datetime": 1715082060000
        },
        {
            "open": 182.88,
            "high": 182.88,
            "low": 182.85,
            "close": 182.85,
            "volume": 220,
            "datetime": 1715082120000
        },
        {
            "open": 182.85,
            "high": 183,
            "low": 182.85,
            "close": 183,
            "volume": 665,
            "datetime": 1715082180000
        },
        {
            "open": 182.99,
            "high": 183,
            "low": 182.99,
            "close": 183,
            "volume": 873,
            "datetime": 1715082240000
        },
        {
            "open": 183.09,
            "high": 183.15,
            "low": 183.09,
            "close": 183.15,
            "volume": 385,
            "datetime": 1715082300000
        },
        {
            "open": 183.15,
            "high": 183.18,
            "low": 183.15,
            "close": 183.18,
            "volume": 281,
            "datetime": 1715082420000
        },
        {
            "open": 183.19,
            "high": 183.19,
            "low": 183.19,
            "close": 183.19,
            "volume": 703,
            "datetime": 1715082480000
        },
        {
            "open": 183.15,
            "high": 183.15,
            "low": 183.15,
            "close": 183.15,
            "volume": 250,
            "datetime": 1715082540000
        },
        {
            "open": 183.13,
            "high": 183.13,
            "low": 183.13,
            "close": 183.13,
            "volume": 140,
            "datetime": 1715082660000
        },
        {
            "open": 183.13,
            "high": 183.13,
            "low": 183.13,
            "close": 183.13,
            "volume": 2067,
            "datetime": 1715082720000
        },
        {
            "open": 183.16,
            "high": 183.16,
            "low": 183.16,
            "close": 183.16,
            "volume": 100,
            "datetime": 1715082840000
        },
        {
            "open": 183.17,
            "high": 183.17,
            "low": 183.17,
            "close": 183.17,
            "volume": 100,
            "datetime": 1715082900000
        },
        {
            "open": 183.2,
            "high": 183.25,
            "low": 183.2,
            "close": 183.25,
            "volume": 2369,
            "datetime": 1715082960000
        },
        {
            "open": 183.22,
            "high": 183.25,
            "low": 183.22,
            "close": 183.25,
            "volume": 1100,
            "datetime": 1715083020000
        },
        {
            "open": 183.26,
            "high": 183.3,
            "low": 183.26,
            "close": 183.3,
            "volume": 771,
            "datetime": 1715083080000
        },
        {
            "open": 183.31,
            "high": 183.33,
            "low": 183.28,
            "close": 183.28,
            "volume": 3427,
            "datetime": 1715083140000
        },
        {
            "open": 183.28,
            "high": 183.5,
            "low": 183.28,
            "close": 183.387,
            "volume": 10902,
            "datetime": 1715083200000
        },
        {
            "open": 183.32,
            "high": 183.35,
            "low": 183.27,
            "close": 183.35,
            "volume": 1305,
            "datetime": 1715083260000
        },
        {
            "open": 183.35,
            "high": 183.5,
            "low": 183.35,
            "close": 183.42,
            "volume": 3048,
            "datetime": 1715083320000
        },
        {
            "open": 183.4,
            "high": 183.4997,
            "low": 183.4,
            "close": 183.4997,
            "volume": 3229,
            "datetime": 1715083380000
        },
        {
            "open": 183.49,
            "high": 183.5,
            "low": 183.41,
            "close": 183.43,
            "volume": 4117,
            "datetime": 1715083440000
        },
        {
            "open": 183.38,
            "high": 183.38,
            "low": 183.25,
            "close": 183.28,
            "volume": 1946,
            "datetime": 1715083560000
        },
        {
            "open": 183.2,
            "high": 183.25,
            "low": 183.2,
            "close": 183.24,
            "volume": 2275,
            "datetime": 1715083620000
        },
        {
            "open": 183.32,
            "high": 183.3699,
            "low": 183.32,
            "close": 183.3699,
            "volume": 1243,
            "datetime": 1715083680000
        },
        {
            "open": 183.32,
            "high": 183.32,
            "low": 183.1908,
            "close": 183.1908,
            "volume": 1869,
            "datetime": 1715083740000
        },
        {
            "open": 183.19,
            "high": 183.23,
            "low": 183.19,
            "close": 183.22,
            "volume": 665,
            "datetime": 1715083800000
        },
        {
            "open": 183.25,
            "high": 183.39,
            "low": 183.25,
            "close": 183.35,
            "volume": 6544,
            "datetime": 1715083860000
        },
        {
            "open": 183.37,
            "high": 183.5,
            "low": 183.35,
            "close": 183.48,
            "volume": 8670,
            "datetime": 1715083920000
        },
        {
            "open": 183.48,
            "high": 183.55,
            "low": 183.4,
            "close": 183.5,
            "volume": 6694,
            "datetime": 1715083980000
        },
        {
            "open": 183.55,
            "high": 183.55,
            "low": 183.48,
            "close": 183.48,
            "volume": 858,
            "datetime": 1715084040000
        },
        {
            "open": 183.47,
            "high": 183.5,
            "low": 183.4,
            "close": 183.495,
            "volume": 799,
            "datetime": 1715084100000
        },
        {
            "open": 183.45,
            "high": 183.5,
            "low": 183.45,
            "close": 183.5,
            "volume": 1307,
            "datetime": 1715084160000
        },
        {
            "open": 183.49,
            "high": 183.5,
            "low": 183.45,
            "close": 183.49,
            "volume": 6628,
            "datetime": 1715084220000
        },
        {
            "open": 183.52,
            "high": 183.54,
            "low": 183.49,
            "close": 183.52,
            "volume": 2545,
            "datetime": 1715084280000
        },
        {
            "open": 183.52,
            "high": 183.54,
            "low": 183.52,
            "close": 183.54,
            "volume": 5200,
            "datetime": 1715084340000
        },
        {
            "open": 183.5,
            "high": 183.6,
            "low": 183.5,
            "close": 183.5,
            "volume": 3240,
            "datetime": 1715084400000
        },
        {
            "open": 183.51,
            "high": 183.51,
            "low": 183.45,
            "close": 183.45,
            "volume": 8786,
            "datetime": 1715084460000
        },
        {
            "open": 183.54,
            "high": 183.54,
            "low": 183.4514,
            "close": 183.4514,
            "volume": 1950,
            "datetime": 1715084520000
        },
        {
            "open": 183.54,
            "high": 183.54,
            "low": 183.51,
            "close": 183.54,
            "volume": 2033,
            "datetime": 1715084580000
        },
        {
            "open": 183.55,
            "high": 183.55,
            "low": 183.4605,
            "close": 183.52,
            "volume": 3427,
            "datetime": 1715084640000
        },
        {
            "open": 183.55,
            "high": 183.59,
            "low": 183.54,
            "close": 183.54,
            "volume": 5857,
            "datetime": 1715084700000
        },
        {
            "open": 183.59,
            "high": 183.6,
            "low": 183.5702,
            "close": 183.6,
            "volume": 6796,
            "datetime": 1715084760000
        },
        {
            "open": 183.61,
            "high": 183.61,
            "low": 183.6,
            "close": 183.6,
            "volume": 1319,
            "datetime": 1715084820000
        },
        {
            "open": 183.61,
            "high": 183.61,
            "low": 183.56,
            "close": 183.56,
            "volume": 849,
            "datetime": 1715084880000
        },
        {
            "open": 183.56,
            "high": 183.56,
            "low": 183.34,
            "close": 183.34,
            "volume": 6022,
            "datetime": 1715084940000
        },
        {
            "open": 183.32,
            "high": 183.4984,
            "low": 183.21,
            "close": 183.21,
            "volume": 9771,
            "datetime": 1715085000000
        },
        {
            "open": 183.29,
            "high": 183.29,
            "low": 183.26,
            "close": 183.26,
            "volume": 600,
            "datetime": 1715085060000
        },
        {
            "open": 183.29,
            "high": 183.29,
            "low": 183.284,
            "close": 183.284,
            "volume": 350,
            "datetime": 1715085120000
        },
        {
            "open": 183.32,
            "high": 183.32,
            "low": 183.32,
            "close": 183.32,
            "volume": 100,
            "datetime": 1715085180000
        },
        {
            "open": 183.31,
            "high": 183.31,
            "low": 183.3,
            "close": 183.31,
            "volume": 972,
            "datetime": 1715085240000
        },
        {
            "open": 183.3499,
            "high": 183.46,
            "low": 183.34,
            "close": 183.43,
            "volume": 7444,
            "datetime": 1715085300000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 183.3236,
            "close": 183.325,
            "volume": 2784,
            "datetime": 1715085360000
        },
        {
            "open": 183.3682,
            "high": 183.39,
            "low": 183.3682,
            "close": 183.39,
            "volume": 674,
            "datetime": 1715085420000
        },
        {
            "open": 183.37,
            "high": 183.37,
            "low": 183.37,
            "close": 183.37,
            "volume": 3809,
            "datetime": 1715085480000
        },
        {
            "open": 183.38,
            "high": 183.39,
            "low": 183.37,
            "close": 183.39,
            "volume": 8471,
            "datetime": 1715085540000
        },
        {
            "open": 183.44,
            "high": 183.485,
            "low": 183.41,
            "close": 183.485,
            "volume": 3309,
            "datetime": 1715085600000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 183.45,
            "close": 183.45,
            "volume": 100,
            "datetime": 1715085660000
        },
        {
            "open": 183.46,
            "high": 183.46,
            "low": 183.4,
            "close": 183.4001,
            "volume": 1160,
            "datetime": 1715085720000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 183.44,
            "close": 183.44,
            "volume": 749,
            "datetime": 1715085780000
        },
        {
            "open": 183.44,
            "high": 183.5,
            "low": 183.43,
            "close": 183.5,
            "volume": 2491,
            "datetime": 1715085840000
        },
        {
            "open": 183.48,
            "high": 183.5,
            "low": 183.43,
            "close": 183.45,
            "volume": 2937,
            "datetime": 1715085900000
        },
        {
            "open": 183.45,
            "high": 183.5,
            "low": 183.45,
            "close": 183.5,
            "volume": 8772,
            "datetime": 1715085960000
        },
        {
            "open": 183.5,
            "high": 183.5,
            "low": 183.45,
            "close": 183.5,
            "volume": 4219,
            "datetime": 1715086020000
        },
        {
            "open": 183.5,
            "high": 183.69,
            "low": 183.46,
            "close": 183.65,
            "volume": 11402,
            "datetime": 1715086080000
        },
        {
            "open": 183.65,
            "high": 183.72,
            "low": 183.6,
            "close": 183.68,
            "volume": 7146,
            "datetime": 1715086140000
        },
        {
            "open": 183.6,
            "high": 183.6,
            "low": 183.6,
            "close": 183.6,
            "volume": 600,
            "datetime": 1715086200000
        },
        {
            "open": 183.6007,
            "high": 183.68,
            "low": 183.6,
            "close": 183.68,
            "volume": 2246,
            "datetime": 1715086260000
        },
        {
            "open": 183.75,
            "high": 183.85,
            "low": 183.68,
            "close": 183.85,
            "volume": 6736,
            "datetime": 1715086320000
        },
        {
            "open": 183.85,
            "high": 183.94,
            "low": 183.82,
            "close": 183.9,
            "volume": 14495,
            "datetime": 1715086380000
        },
        {
            "open": 183.9,
            "high": 183.93,
            "low": 183.85,
            "close": 183.9,
            "volume": 7677,
            "datetime": 1715086440000
        },
        {
            "open": 183.92,
            "high": 183.9291,
            "low": 183.85,
            "close": 183.9,
            "volume": 3519,
            "datetime": 1715086500000
        },
        {
            "open": 183.85,
            "high": 183.86,
            "low": 183.8112,
            "close": 183.84,
            "volume": 3230,
            "datetime": 1715086560000
        },
        {
            "open": 183.82,
            "high": 183.93,
            "low": 183.81,
            "close": 183.93,
            "volume": 2171,
            "datetime": 1715086620000
        },
        {
            "open": 183.87,
            "high": 183.87,
            "low": 183.8221,
            "close": 183.8692,
            "volume": 3250,
            "datetime": 1715086680000
        },
        {
            "open": 183.88,
            "high": 183.92,
            "low": 183.88,
            "close": 183.92,
            "volume": 2325,
            "datetime": 1715086740000
        },
        {
            "open": 183.92,
            "high": 183.95,
            "low": 183.8803,
            "close": 183.94,
            "volume": 4397,
            "datetime": 1715086800000
        },
        {
            "open": 183.8764,
            "high": 183.92,
            "low": 183.68,
            "close": 183.68,
            "volume": 3397,
            "datetime": 1715086860000
        },
        {
            "open": 183.77,
            "high": 183.77,
            "low": 183.7104,
            "close": 183.7104,
            "volume": 762,
            "datetime": 1715086920000
        },
        {
            "open": 183.6819,
            "high": 183.88,
            "low": 183.6819,
            "close": 183.88,
            "volume": 3945,
            "datetime": 1715086980000
        },
        {
            "open": 183.82,
            "high": 183.858,
            "low": 183.82,
            "close": 183.858,
            "volume": 300,
            "datetime": 1715087040000
        },
        {
            "open": 183.77,
            "high": 183.9,
            "low": 183.72,
            "close": 183.89,
            "volume": 5565,
            "datetime": 1715087100000
        },
        {
            "open": 183.89,
            "high": 183.9,
            "low": 183.78,
            "close": 183.86,
            "volume": 2800,
            "datetime": 1715087160000
        },
        {
            "open": 183.89,
            "high": 183.896,
            "low": 183.8,
            "close": 183.85,
            "volume": 3436,
            "datetime": 1715087220000
        },
        {
            "open": 183.8,
            "high": 183.87,
            "low": 183.8,
            "close": 183.87,
            "volume": 1551,
            "datetime": 1715087280000
        },
        {
            "open": 183.83,
            "high": 183.9,
            "low": 183.83,
            "close": 183.89,
            "volume": 1994,
            "datetime": 1715087340000
        },
        {
            "open": 183.88,
            "high": 183.99,
            "low": 183.88,
            "close": 183.93,
            "volume": 13550,
            "datetime": 1715087400000
        },
        {
            "open": 183.9,
            "high": 183.95,
            "low": 183.9,
            "close": 183.9,
            "volume": 1743,
            "datetime": 1715087460000
        },
        {
            "open": 183.95,
            "high": 183.98,
            "low": 183.9,
            "close": 183.9,
            "volume": 2922,
            "datetime": 1715087520000
        },
        {
            "open": 183.9,
            "high": 183.95,
            "low": 183.8333,
            "close": 183.8333,
            "volume": 2265,
            "datetime": 1715087580000
        },
        {
            "open": 183.93,
            "high": 183.95,
            "low": 183.83,
            "close": 183.9193,
            "volume": 5069,
            "datetime": 1715087640000
        },
        {
            "open": 183.92,
            "high": 183.92,
            "low": 183.83,
            "close": 183.83,
            "volume": 6504,
            "datetime": 1715087700000
        },
        {
            "open": 183.88,
            "high": 183.89,
            "low": 183.82,
            "close": 183.82,
            "volume": 2764,
            "datetime": 1715087760000
        },
        {
            "open": 183.82,
            "high": 183.83,
            "low": 183.76,
            "close": 183.79,
            "volume": 2233,
            "datetime": 1715087820000
        },
        {
            "open": 183.74,
            "high": 183.74,
            "low": 183.6,
            "close": 183.62,
            "volume": 8542,
            "datetime": 1715087880000
        },
        {
            "open": 183.6,
            "high": 183.63,
            "low": 183.4101,
            "close": 183.5,
            "volume": 5508,
            "datetime": 1715087940000
        },
        {
            "open": 183.5978,
            "high": 183.6,
            "low": 183.55,
            "close": 183.5983,
            "volume": 3932,
            "datetime": 1715088000000
        },
        {
            "open": 183.59,
            "high": 183.6,
            "low": 183.5514,
            "close": 183.59,
            "volume": 2989,
            "datetime": 1715088060000
        },
        {
            "open": 183.56,
            "high": 183.6,
            "low": 183.53,
            "close": 183.6,
            "volume": 4299,
            "datetime": 1715088120000
        },
        {
            "open": 183.59,
            "high": 183.59,
            "low": 183.39,
            "close": 183.42,
            "volume": 6171,
            "datetime": 1715088180000
        },
        {
            "open": 183.42,
            "high": 183.4999,
            "low": 183.37,
            "close": 183.4498,
            "volume": 6261,
            "datetime": 1715088240000
        },
        {
            "open": 183.34,
            "high": 183.35,
            "low": 182.99,
            "close": 183.29,
            "volume": 37595,
            "datetime": 1715088300000
        },
        {
            "open": 183.24,
            "high": 183.24,
            "low": 182.92,
            "close": 182.94,
            "volume": 28759,
            "datetime": 1715088360000
        },
        {
            "open": 183,
            "high": 183.1,
            "low": 182.96,
            "close": 183.1,
            "volume": 10439,
            "datetime": 1715088420000
        },
        {
            "open": 183.38,
            "high": 183.44,
            "low": 183.22,
            "close": 183.33,
            "volume": 16107,
            "datetime": 1715088480000
        },
        {
            "open": 183.39,
            "high": 183.48,
            "low": 183.385,
            "close": 183.48,
            "volume": 11488,
            "datetime": 1715088540000
        },
        {
            "open": 183.48,
            "high": 184.01,
            "low": 183.405,
            "close": 183.84,
            "volume": 1784423,
            "datetime": 1715088600000
        },
        {
            "open": 183.82,
            "high": 183.97,
            "low": 183.68,
            "close": 183.865,
            "volume": 353695,
            "datetime": 1715088660000
        },
        {
            "open": 183.86,
            "high": 183.97,
            "low": 183.66,
            "close": 183.77,
            "volume": 389548,
            "datetime": 1715088720000
        },
        {
            "open": 183.77,
            "high": 183.91,
            "low": 183.62,
            "close": 183.78,
            "volume": 258188,
            "datetime": 1715088780000
        },
        {
            "open": 183.79,
            "high": 183.8,
            "low": 183.3351,
            "close": 183.3901,
            "volume": 321391,
            "datetime": 1715088840000
        },
        {
            "open": 183.4,
            "high": 183.85,
            "low": 183.4,
            "close": 183.65,
            "volume": 302400,
            "datetime": 1715088900000
        },
        {
            "open": 183.64,
            "high": 183.65,
            "low": 183.455,
            "close": 183.4981,
            "volume": 256652,
            "datetime": 1715088960000
        },
        {
            "open": 183.5,
            "high": 184.02,
            "low": 183.45,
            "close": 183.9811,
            "volume": 611824,
            "datetime": 1715089020000
        },
        {
            "open": 183.99,
            "high": 184.28,
            "low": 183.94,
            "close": 184.08,
            "volume": 510281,
            "datetime": 1715089080000
        },
        {
            "open": 184.08,
            "high": 184.1893,
            "low": 183.92,
            "close": 184.1687,
            "volume": 329656,
            "datetime": 1715089140000
        },
        {
            "open": 184.18,
            "high": 184.19,
            "low": 183.66,
            "close": 183.73,
            "volume": 351961,
            "datetime": 1715089200000
        },
        {
            "open": 183.7146,
            "high": 183.9667,
            "low": 183.7146,
            "close": 183.87,
            "volume": 221490,
            "datetime": 1715089260000
        },
        {
            "open": 183.88,
            "high": 184.45,
            "low": 183.87,
            "close": 184.4389,
            "volume": 473662,
            "datetime": 1715089320000
        },
        {
            "open": 184.435,
            "high": 184.68,
            "low": 184.31,
            "close": 184.57,
            "volume": 514546,
            "datetime": 1715089380000
        },
        {
            "open": 184.5601,
            "high": 184.75,
            "low": 184.56,
            "close": 184.6352,
            "volume": 503994,
            "datetime": 1715089440000
        },
        {
            "open": 184.64,
            "high": 184.67,
            "low": 184.47,
            "close": 184.54,
            "volume": 293014,
            "datetime": 1715089500000
        },
        {
            "open": 184.5301,
            "high": 184.65,
            "low": 184.48,
            "close": 184.5576,
            "volume": 255143,
            "datetime": 1715089560000
        },
        {
            "open": 184.55,
            "high": 184.77,
            "low": 184.4,
            "close": 184.765,
            "volume": 330643,
            "datetime": 1715089620000
        },
        {
            "open": 184.768,
            "high": 184.9,
            "low": 184.55,
            "close": 184.57,
            "volume": 422903,
            "datetime": 1715089680000
        },
        {
            "open": 184.5601,
            "high": 184.64,
            "low": 184.3,
            "close": 184.54,
            "volume": 417270,
            "datetime": 1715089740000
        },
        {
            "open": 184.55,
            "high": 184.75,
            "low": 184.28,
            "close": 184.328,
            "volume": 256100,
            "datetime": 1715089800000
        },
        {
            "open": 184.33,
            "high": 184.38,
            "low": 183.95,
            "close": 183.969,
            "volume": 293860,
            "datetime": 1715089860000
        },
        {
            "open": 183.98,
            "high": 184.1,
            "low": 183.94,
            "close": 183.995,
            "volume": 266949,
            "datetime": 1715089920000
        },
        {
            "open": 184.004,
            "high": 184.02,
            "low": 183.83,
            "close": 183.935,
            "volume": 192482,
            "datetime": 1715089980000
        },
        {
            "open": 183.94,
            "high": 184.24,
            "low": 183.91,
            "close": 184.2086,
            "volume": 255281,
            "datetime": 1715090040000
        },
        {
            "open": 184.21,
            "high": 184.24,
            "low": 183.86,
            "close": 183.98,
            "volume": 248655,
            "datetime": 1715090100000
        },
        {
            "open": 183.99,
            "high": 184.2,
            "low": 183.83,
            "close": 184.1932,
            "volume": 177585,
            "datetime": 1715090160000
        },
        {
            "open": 184.19,
            "high": 184.22,
            "low": 183.97,
            "close": 183.9801,
            "volume": 131276,
            "datetime": 1715090220000
        },
        {
            "open": 183.9947,
            "high": 184.04,
            "low": 183.86,
            "close": 184.03,
            "volume": 157269,
            "datetime": 1715090280000
        },
        {
            "open": 184.03,
            "high": 184.1,
            "low": 183.86,
            "close": 183.92,
            "volume": 189315,
            "datetime": 1715090340000
        },
        {
            "open": 183.93,
            "high": 184,
            "low": 183.6816,
            "close": 183.6816,
            "volume": 282290,
            "datetime": 1715090400000
        },
        {
            "open": 183.7,
            "high": 183.82,
            "low": 183.52,
            "close": 183.61,
            "volume": 340511,
            "datetime": 1715090460000
        },
        {
            "open": 183.61,
            "high": 183.81,
            "low": 183.57,
            "close": 183.7975,
            "volume": 181027,
            "datetime": 1715090520000
        },
        {
            "open": 183.8,
            "high": 183.9,
            "low": 183.7101,
            "close": 183.81,
            "volume": 178574,
            "datetime": 1715090580000
        },
        {
            "open": 183.79,
            "high": 183.815,
            "low": 183.53,
            "close": 183.572,
            "volume": 159616,
            "datetime": 1715090640000
        },
        {
            "open": 183.5687,
            "high": 183.59,
            "low": 183.41,
            "close": 183.4101,
            "volume": 181306,
            "datetime": 1715090700000
        },
        {
            "open": 183.4199,
            "high": 183.5,
            "low": 183.41,
            "close": 183.48,
            "volume": 121498,
            "datetime": 1715090760000
        },
        {
            "open": 183.46,
            "high": 183.59,
            "low": 183.36,
            "close": 183.5601,
            "volume": 192627,
            "datetime": 1715090820000
        },
        {
            "open": 183.56,
            "high": 183.73,
            "low": 183.51,
            "close": 183.69,
            "volume": 137706,
            "datetime": 1715090880000
        },
        {
            "open": 183.68,
            "high": 183.74,
            "low": 183.6,
            "close": 183.66,
            "volume": 158474,
            "datetime": 1715090940000
        },
        {
            "open": 183.662,
            "high": 183.7,
            "low": 183.46,
            "close": 183.59,
            "volume": 189571,
            "datetime": 1715091000000
        },
        {
            "open": 183.58,
            "high": 183.5865,
            "low": 183.45,
            "close": 183.535,
            "volume": 137289,
            "datetime": 1715091060000
        },
        {
            "open": 183.535,
            "high": 183.55,
            "low": 183.27,
            "close": 183.33,
            "volume": 247149,
            "datetime": 1715091120000
        },
        {
            "open": 183.3245,
            "high": 183.4,
            "low": 183.2729,
            "close": 183.3501,
            "volume": 224611,
            "datetime": 1715091180000
        },
        {
            "open": 183.3599,
            "high": 183.45,
            "low": 183.3542,
            "close": 183.395,
            "volume": 159484,
            "datetime": 1715091240000
        },
        {
            "open": 183.39,
            "high": 183.52,
            "low": 183.34,
            "close": 183.52,
            "volume": 132047,
            "datetime": 1715091300000
        },
        {
            "open": 183.515,
            "high": 183.7,
            "low": 183.51,
            "close": 183.7,
            "volume": 122215,
            "datetime": 1715091360000
        },
        {
            "open": 183.6946,
            "high": 184.07,
            "low": 183.69,
            "close": 184.04,
            "volume": 387707,
            "datetime": 1715091420000
        },
        {
            "open": 184.034,
            "high": 184.09,
            "low": 183.91,
            "close": 184.0457,
            "volume": 216493,
            "datetime": 1715091480000
        },
        {
            "open": 184.05,
            "high": 184.13,
            "low": 184.01,
            "close": 184.0899,
            "volume": 197841,
            "datetime": 1715091540000
        },
        {
            "open": 184.08,
            "high": 184.47,
            "low": 184.075,
            "close": 184.4458,
            "volume": 359267,
            "datetime": 1715091600000
        },
        {
            "open": 184.4489,
            "high": 184.47,
            "low": 184.27,
            "close": 184.345,
            "volume": 265693,
            "datetime": 1715091660000
        },
        {
            "open": 184.35,
            "high": 184.36,
            "low": 183.99,
            "close": 184.2184,
            "volume": 220684,
            "datetime": 1715091720000
        },
        {
            "open": 184.215,
            "high": 184.215,
            "low": 183.77,
            "close": 183.8,
            "volume": 210778,
            "datetime": 1715091780000
        },
        {
            "open": 183.78,
            "high": 183.83,
            "low": 183.54,
            "close": 183.5499,
            "volume": 337575,
            "datetime": 1715091840000
        },
        {
            "open": 183.53,
            "high": 183.73,
            "low": 183.51,
            "close": 183.55,
            "volume": 161229,
            "datetime": 1715091900000
        },
        {
            "open": 183.5612,
            "high": 183.61,
            "low": 183.4,
            "close": 183.475,
            "volume": 151153,
            "datetime": 1715091960000
        },
        {
            "open": 183.47,
            "high": 183.47,
            "low": 183.11,
            "close": 183.1115,
            "volume": 368045,
            "datetime": 1715092020000
        },
        {
            "open": 183.11,
            "high": 183.115,
            "low": 182.77,
            "close": 182.8299,
            "volume": 475415,
            "datetime": 1715092080000
        },
        {
            "open": 182.83,
            "high": 182.8594,
            "low": 182.71,
            "close": 182.8399,
            "volume": 176259,
            "datetime": 1715092140000
        },
        {
            "open": 182.825,
            "high": 183.11,
            "low": 182.77,
            "close": 182.9868,
            "volume": 237997,
            "datetime": 1715092200000
        },
        {
            "open": 182.9838,
            "high": 183,
            "low": 182.82,
            "close": 183,
            "volume": 210079,
            "datetime": 1715092260000
        },
        {
            "open": 182.99,
            "high": 183.01,
            "low": 182.86,
            "close": 182.9,
            "volume": 136194,
            "datetime": 1715092320000
        },
        {
            "open": 182.9,
            "high": 182.91,
            "low": 182.61,
            "close": 182.72,
            "volume": 307934,
            "datetime": 1715092380000
        },
        {
            "open": 182.7101,
            "high": 182.8,
            "low": 182.65,
            "close": 182.7948,
            "volume": 121290,
            "datetime": 1715092440000
        },
        {
            "open": 182.8,
            "high": 182.97,
            "low": 182.79,
            "close": 182.85,
            "volume": 153808,
            "datetime": 1715092500000
        },
        {
            "open": 182.855,
            "high": 182.92,
            "low": 182.7,
            "close": 182.725,
            "volume": 143221,
            "datetime": 1715092560000
        },
        {
            "open": 182.7225,
            "high": 182.75,
            "low": 182.51,
            "close": 182.56,
            "volume": 255733,
            "datetime": 1715092620000
        },
        {
            "open": 182.57,
            "high": 182.659,
            "low": 182.3,
            "close": 182.62,
            "volume": 443885,
            "datetime": 1715092680000
        },
        {
            "open": 182.6091,
            "high": 182.62,
            "low": 182.51,
            "close": 182.5929,
            "volume": 132447,
            "datetime": 1715092740000
        },
        {
            "open": 182.596,
            "high": 182.5999,
            "low": 182.33,
            "close": 182.46,
            "volume": 184370,
            "datetime": 1715092800000
        },
        {
            "open": 182.47,
            "high": 182.5299,
            "low": 182.33,
            "close": 182.37,
            "volume": 131215,
            "datetime": 1715092860000
        },
        {
            "open": 182.38,
            "high": 182.59,
            "low": 182.38,
            "close": 182.5893,
            "volume": 157154,
            "datetime": 1715092920000
        },
        {
            "open": 182.58,
            "high": 182.65,
            "low": 182.43,
            "close": 182.435,
            "volume": 165905,
            "datetime": 1715092980000
        },
        {
            "open": 182.435,
            "high": 182.6299,
            "low": 182.43,
            "close": 182.625,
            "volume": 129931,
            "datetime": 1715093040000
        },
        {
            "open": 182.626,
            "high": 182.69,
            "low": 182.51,
            "close": 182.54,
            "volume": 159909,
            "datetime": 1715093100000
        },
        {
            "open": 182.5399,
            "high": 182.59,
            "low": 182.48,
            "close": 182.49,
            "volume": 131720,
            "datetime": 1715093160000
        },
        {
            "open": 182.49,
            "high": 182.62,
            "low": 182.48,
            "close": 182.575,
            "volume": 154262,
            "datetime": 1715093220000
        },
        {
            "open": 182.575,
            "high": 182.59,
            "low": 182.37,
            "close": 182.4,
            "volume": 167482,
            "datetime": 1715093280000
        },
        {
            "open": 182.397,
            "high": 182.582,
            "low": 182.36,
            "close": 182.582,
            "volume": 113794,
            "datetime": 1715093340000
        },
        {
            "open": 182.59,
            "high": 182.86,
            "low": 182.57,
            "close": 182.845,
            "volume": 276191,
            "datetime": 1715093400000
        },
        {
            "open": 182.85,
            "high": 182.88,
            "low": 182.73,
            "close": 182.75,
            "volume": 129689,
            "datetime": 1715093460000
        },
        {
            "open": 182.73,
            "high": 182.8,
            "low": 182.68,
            "close": 182.765,
            "volume": 75624,
            "datetime": 1715093520000
        },
        {
            "open": 182.77,
            "high": 182.8,
            "low": 182.7,
            "close": 182.74,
            "volume": 73981,
            "datetime": 1715093580000
        },
        {
            "open": 182.7421,
            "high": 182.76,
            "low": 182.6,
            "close": 182.6181,
            "volume": 105185,
            "datetime": 1715093640000
        },
        {
            "open": 182.615,
            "high": 182.73,
            "low": 182.57,
            "close": 182.645,
            "volume": 112268,
            "datetime": 1715093700000
        },
        {
            "open": 182.65,
            "high": 182.72,
            "low": 182.6,
            "close": 182.62,
            "volume": 103643,
            "datetime": 1715093760000
        },
        {
            "open": 182.6101,
            "high": 182.68,
            "low": 182.6,
            "close": 182.6101,
            "volume": 96144,
            "datetime": 1715093820000
        },
        {
            "open": 182.6001,
            "high": 182.71,
            "low": 182.57,
            "close": 182.695,
            "volume": 93495,
            "datetime": 1715093880000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.59,
            "close": 182.6101,
            "volume": 132703,
            "datetime": 1715093940000
        },
        {
            "open": 182.62,
            "high": 182.65,
            "low": 182.47,
            "close": 182.5278,
            "volume": 164392,
            "datetime": 1715094000000
        },
        {
            "open": 182.52,
            "high": 182.54,
            "low": 182.38,
            "close": 182.46,
            "volume": 116337,
            "datetime": 1715094060000
        },
        {
            "open": 182.465,
            "high": 182.56,
            "low": 182.4601,
            "close": 182.485,
            "volume": 78222,
            "datetime": 1715094120000
        },
        {
            "open": 182.4853,
            "high": 182.5,
            "low": 182.375,
            "close": 182.405,
            "volume": 116270,
            "datetime": 1715094180000
        },
        {
            "open": 182.4084,
            "high": 182.455,
            "low": 182.39,
            "close": 182.44,
            "volume": 128408,
            "datetime": 1715094240000
        },
        {
            "open": 182.4481,
            "high": 182.47,
            "low": 182.35,
            "close": 182.412,
            "volume": 157895,
            "datetime": 1715094300000
        },
        {
            "open": 182.418,
            "high": 182.59,
            "low": 182.4101,
            "close": 182.58,
            "volume": 124519,
            "datetime": 1715094360000
        },
        {
            "open": 182.59,
            "high": 182.6235,
            "low": 182.55,
            "close": 182.565,
            "volume": 120394,
            "datetime": 1715094420000
        },
        {
            "open": 182.566,
            "high": 182.75,
            "low": 182.55,
            "close": 182.6999,
            "volume": 138187,
            "datetime": 1715094480000
        },
        {
            "open": 182.692,
            "high": 182.78,
            "low": 182.6804,
            "close": 182.755,
            "volume": 109660,
            "datetime": 1715094540000
        },
        {
            "open": 182.755,
            "high": 182.95,
            "low": 182.755,
            "close": 182.912,
            "volume": 183896,
            "datetime": 1715094600000
        },
        {
            "open": 182.9,
            "high": 182.97,
            "low": 182.89,
            "close": 182.92,
            "volume": 122468,
            "datetime": 1715094660000
        },
        {
            "open": 182.92,
            "high": 182.9299,
            "low": 182.69,
            "close": 182.745,
            "volume": 128406,
            "datetime": 1715094720000
        },
        {
            "open": 182.75,
            "high": 182.7587,
            "low": 182.66,
            "close": 182.7399,
            "volume": 98198,
            "datetime": 1715094780000
        },
        {
            "open": 182.74,
            "high": 182.76,
            "low": 182.63,
            "close": 182.76,
            "volume": 126848,
            "datetime": 1715094840000
        },
        {
            "open": 182.76,
            "high": 182.89,
            "low": 182.76,
            "close": 182.7962,
            "volume": 123837,
            "datetime": 1715094900000
        },
        {
            "open": 182.8,
            "high": 182.815,
            "low": 182.68,
            "close": 182.685,
            "volume": 100625,
            "datetime": 1715094960000
        },
        {
            "open": 182.69,
            "high": 182.74,
            "low": 182.54,
            "close": 182.5501,
            "volume": 146017,
            "datetime": 1715095020000
        },
        {
            "open": 182.5624,
            "high": 182.68,
            "low": 182.55,
            "close": 182.6687,
            "volume": 84327,
            "datetime": 1715095080000
        },
        {
            "open": 182.665,
            "high": 182.685,
            "low": 182.56,
            "close": 182.56,
            "volume": 64494,
            "datetime": 1715095140000
        },
        {
            "open": 182.56,
            "high": 182.5699,
            "low": 182.36,
            "close": 182.39,
            "volume": 172265,
            "datetime": 1715095200000
        },
        {
            "open": 182.39,
            "high": 182.45,
            "low": 182.32,
            "close": 182.33,
            "volume": 132178,
            "datetime": 1715095260000
        },
        {
            "open": 182.3324,
            "high": 182.41,
            "low": 182.325,
            "close": 182.405,
            "volume": 101923,
            "datetime": 1715095320000
        },
        {
            "open": 182.405,
            "high": 182.47,
            "low": 182.31,
            "close": 182.3461,
            "volume": 107245,
            "datetime": 1715095380000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.23,
            "close": 182.3108,
            "volume": 166955,
            "datetime": 1715095440000
        },
        {
            "open": 182.315,
            "high": 182.34,
            "low": 182.205,
            "close": 182.23,
            "volume": 106590,
            "datetime": 1715095500000
        },
        {
            "open": 182.2311,
            "high": 182.39,
            "low": 182.2301,
            "close": 182.385,
            "volume": 121926,
            "datetime": 1715095560000
        },
        {
            "open": 182.39,
            "high": 182.43,
            "low": 182.26,
            "close": 182.2891,
            "volume": 171345,
            "datetime": 1715095620000
        },
        {
            "open": 182.295,
            "high": 182.34,
            "low": 182.24,
            "close": 182.3,
            "volume": 111892,
            "datetime": 1715095680000
        },
        {
            "open": 182.2899,
            "high": 182.33,
            "low": 182.16,
            "close": 182.18,
            "volume": 84207,
            "datetime": 1715095740000
        },
        {
            "open": 182.16,
            "high": 182.3,
            "low": 182.16,
            "close": 182.26,
            "volume": 107117,
            "datetime": 1715095800000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.2,
            "close": 182.24,
            "volume": 107224,
            "datetime": 1715095860000
        },
        {
            "open": 182.24,
            "high": 182.3562,
            "low": 182.23,
            "close": 182.2899,
            "volume": 89509,
            "datetime": 1715095920000
        },
        {
            "open": 182.285,
            "high": 182.345,
            "low": 182.23,
            "close": 182.2999,
            "volume": 127365,
            "datetime": 1715095980000
        },
        {
            "open": 182.2978,
            "high": 182.355,
            "low": 182.26,
            "close": 182.31,
            "volume": 111528,
            "datetime": 1715096040000
        },
        {
            "open": 182.3167,
            "high": 182.3167,
            "low": 182.14,
            "close": 182.18,
            "volume": 151973,
            "datetime": 1715096100000
        },
        {
            "open": 182.17,
            "high": 182.23,
            "low": 182.13,
            "close": 182.19,
            "volume": 77946,
            "datetime": 1715096160000
        },
        {
            "open": 182.2,
            "high": 182.2,
            "low": 182.065,
            "close": 182.0798,
            "volume": 105125,
            "datetime": 1715096220000
        },
        {
            "open": 182.0799,
            "high": 182.1211,
            "low": 182.06,
            "close": 182.08,
            "volume": 97168,
            "datetime": 1715096280000
        },
        {
            "open": 182.09,
            "high": 182.11,
            "low": 181.8708,
            "close": 181.8708,
            "volume": 219928,
            "datetime": 1715096340000
        },
        {
            "open": 181.8779,
            "high": 182,
            "low": 181.86,
            "close": 181.9769,
            "volume": 126528,
            "datetime": 1715096400000
        },
        {
            "open": 181.9791,
            "high": 181.9976,
            "low": 181.95,
            "close": 181.9765,
            "volume": 66635,
            "datetime": 1715096460000
        },
        {
            "open": 181.98,
            "high": 181.99,
            "low": 181.82,
            "close": 181.84,
            "volume": 119888,
            "datetime": 1715096520000
        },
        {
            "open": 181.83,
            "high": 181.96,
            "low": 181.8225,
            "close": 181.8599,
            "volume": 95729,
            "datetime": 1715096580000
        },
        {
            "open": 181.86,
            "high": 181.88,
            "low": 181.84,
            "close": 181.87,
            "volume": 89441,
            "datetime": 1715096640000
        },
        {
            "open": 181.87,
            "high": 181.88,
            "low": 181.78,
            "close": 181.8375,
            "volume": 97217,
            "datetime": 1715096700000
        },
        {
            "open": 181.8301,
            "high": 181.95,
            "low": 181.82,
            "close": 181.9301,
            "volume": 121833,
            "datetime": 1715096760000
        },
        {
            "open": 181.93,
            "high": 182.005,
            "low": 181.885,
            "close": 181.995,
            "volume": 99710,
            "datetime": 1715096820000
        },
        {
            "open": 181.995,
            "high": 182.01,
            "low": 181.9101,
            "close": 181.95,
            "volume": 98596,
            "datetime": 1715096880000
        },
        {
            "open": 181.956,
            "high": 181.97,
            "low": 181.88,
            "close": 181.9691,
            "volume": 96549,
            "datetime": 1715096940000
        },
        {
            "open": 181.97,
            "high": 181.9829,
            "low": 181.83,
            "close": 181.8499,
            "volume": 79622,
            "datetime": 1715097000000
        },
        {
            "open": 181.84,
            "high": 181.85,
            "low": 181.76,
            "close": 181.83,
            "volume": 124538,
            "datetime": 1715097060000
        },
        {
            "open": 181.83,
            "high": 181.83,
            "low": 181.72,
            "close": 181.77,
            "volume": 123127,
            "datetime": 1715097120000
        },
        {
            "open": 181.7699,
            "high": 181.77,
            "low": 181.71,
            "close": 181.73,
            "volume": 112232,
            "datetime": 1715097180000
        },
        {
            "open": 181.74,
            "high": 181.81,
            "low": 181.73,
            "close": 181.795,
            "volume": 95563,
            "datetime": 1715097240000
        },
        {
            "open": 181.7999,
            "high": 181.8,
            "low": 181.73,
            "close": 181.7458,
            "volume": 79208,
            "datetime": 1715097300000
        },
        {
            "open": 181.7418,
            "high": 181.75,
            "low": 181.67,
            "close": 181.6899,
            "volume": 115872,
            "datetime": 1715097360000
        },
        {
            "open": 181.6851,
            "high": 181.7,
            "low": 181.53,
            "close": 181.575,
            "volume": 172629,
            "datetime": 1715097420000
        },
        {
            "open": 181.571,
            "high": 181.59,
            "low": 181.43,
            "close": 181.5,
            "volume": 181199,
            "datetime": 1715097480000
        },
        {
            "open": 181.4968,
            "high": 181.58,
            "low": 181.465,
            "close": 181.57,
            "volume": 154251,
            "datetime": 1715097540000
        },
        {
            "open": 181.5699,
            "high": 181.63,
            "low": 181.55,
            "close": 181.63,
            "volume": 108884,
            "datetime": 1715097600000
        },
        {
            "open": 181.63,
            "high": 181.655,
            "low": 181.6,
            "close": 181.6482,
            "volume": 145120,
            "datetime": 1715097660000
        },
        {
            "open": 181.65,
            "high": 181.73,
            "low": 181.645,
            "close": 181.695,
            "volume": 115797,
            "datetime": 1715097720000
        },
        {
            "open": 181.69,
            "high": 181.7,
            "low": 181.67,
            "close": 181.675,
            "volume": 113129,
            "datetime": 1715097780000
        },
        {
            "open": 181.68,
            "high": 181.73,
            "low": 181.52,
            "close": 181.66,
            "volume": 135037,
            "datetime": 1715097840000
        },
        {
            "open": 181.6637,
            "high": 181.73,
            "low": 181.65,
            "close": 181.73,
            "volume": 85730,
            "datetime": 1715097900000
        },
        {
            "open": 181.73,
            "high": 181.92,
            "low": 181.73,
            "close": 181.9001,
            "volume": 137145,
            "datetime": 1715097960000
        },
        {
            "open": 181.9,
            "high": 181.92,
            "low": 181.82,
            "close": 181.8403,
            "volume": 156644,
            "datetime": 1715098020000
        },
        {
            "open": 181.84,
            "high": 181.86,
            "low": 181.77,
            "close": 181.7901,
            "volume": 62283,
            "datetime": 1715098080000
        },
        {
            "open": 181.79,
            "high": 181.89,
            "low": 181.7501,
            "close": 181.8858,
            "volume": 63134,
            "datetime": 1715098140000
        },
        {
            "open": 181.8897,
            "high": 181.8897,
            "low": 181.8,
            "close": 181.805,
            "volume": 56976,
            "datetime": 1715098200000
        },
        {
            "open": 181.81,
            "high": 181.86,
            "low": 181.73,
            "close": 181.82,
            "volume": 115880,
            "datetime": 1715098260000
        },
        {
            "open": 181.83,
            "high": 181.88,
            "low": 181.8,
            "close": 181.83,
            "volume": 95988,
            "datetime": 1715098320000
        },
        {
            "open": 181.835,
            "high": 181.88,
            "low": 181.78,
            "close": 181.84,
            "volume": 80956,
            "datetime": 1715098380000
        },
        {
            "open": 181.83,
            "high": 181.84,
            "low": 181.71,
            "close": 181.7199,
            "volume": 75201,
            "datetime": 1715098440000
        },
        {
            "open": 181.716,
            "high": 181.72,
            "low": 181.626,
            "close": 181.63,
            "volume": 99320,
            "datetime": 1715098500000
        },
        {
            "open": 181.63,
            "high": 181.89,
            "low": 181.63,
            "close": 181.8601,
            "volume": 71048,
            "datetime": 1715098560000
        },
        {
            "open": 181.8691,
            "high": 181.89,
            "low": 181.86,
            "close": 181.8699,
            "volume": 68717,
            "datetime": 1715098620000
        },
        {
            "open": 181.87,
            "high": 181.885,
            "low": 181.835,
            "close": 181.8509,
            "volume": 64449,
            "datetime": 1715098680000
        },
        {
            "open": 181.86,
            "high": 181.86,
            "low": 181.75,
            "close": 181.818,
            "volume": 39688,
            "datetime": 1715098740000
        },
        {
            "open": 181.82,
            "high": 181.8233,
            "low": 181.73,
            "close": 181.76,
            "volume": 41520,
            "datetime": 1715098800000
        },
        {
            "open": 181.765,
            "high": 181.768,
            "low": 181.66,
            "close": 181.666,
            "volume": 58198,
            "datetime": 1715098860000
        },
        {
            "open": 181.67,
            "high": 181.69,
            "low": 181.6,
            "close": 181.615,
            "volume": 88188,
            "datetime": 1715098920000
        },
        {
            "open": 181.6174,
            "high": 181.6799,
            "low": 181.61,
            "close": 181.64,
            "volume": 78186,
            "datetime": 1715098980000
        },
        {
            "open": 181.625,
            "high": 181.65,
            "low": 181.6137,
            "close": 181.62,
            "volume": 44510,
            "datetime": 1715099040000
        },
        {
            "open": 181.6234,
            "high": 181.68,
            "low": 181.615,
            "close": 181.64,
            "volume": 78649,
            "datetime": 1715099100000
        },
        {
            "open": 181.635,
            "high": 181.6359,
            "low": 181.52,
            "close": 181.525,
            "volume": 75693,
            "datetime": 1715099160000
        },
        {
            "open": 181.528,
            "high": 181.53,
            "low": 181.46,
            "close": 181.47,
            "volume": 120267,
            "datetime": 1715099220000
        },
        {
            "open": 181.465,
            "high": 181.52,
            "low": 181.41,
            "close": 181.4901,
            "volume": 123685,
            "datetime": 1715099280000
        },
        {
            "open": 181.495,
            "high": 181.52,
            "low": 181.45,
            "close": 181.52,
            "volume": 85666,
            "datetime": 1715099340000
        },
        {
            "open": 181.52,
            "high": 181.525,
            "low": 181.47,
            "close": 181.48,
            "volume": 53359,
            "datetime": 1715099400000
        },
        {
            "open": 181.48,
            "high": 181.58,
            "low": 181.45,
            "close": 181.57,
            "volume": 111643,
            "datetime": 1715099460000
        },
        {
            "open": 181.58,
            "high": 181.63,
            "low": 181.48,
            "close": 181.51,
            "volume": 102582,
            "datetime": 1715099520000
        },
        {
            "open": 181.5199,
            "high": 181.53,
            "low": 181.38,
            "close": 181.5,
            "volume": 147246,
            "datetime": 1715099580000
        },
        {
            "open": 181.5,
            "high": 181.5097,
            "low": 181.37,
            "close": 181.395,
            "volume": 93973,
            "datetime": 1715099640000
        },
        {
            "open": 181.395,
            "high": 181.46,
            "low": 181.32,
            "close": 181.45,
            "volume": 133749,
            "datetime": 1715099700000
        },
        {
            "open": 181.46,
            "high": 181.52,
            "low": 181.45,
            "close": 181.47,
            "volume": 140299,
            "datetime": 1715099760000
        },
        {
            "open": 181.475,
            "high": 181.56,
            "low": 181.475,
            "close": 181.54,
            "volume": 87325,
            "datetime": 1715099820000
        },
        {
            "open": 181.535,
            "high": 181.57,
            "low": 181.495,
            "close": 181.57,
            "volume": 42899,
            "datetime": 1715099880000
        },
        {
            "open": 181.57,
            "high": 181.6099,
            "low": 181.545,
            "close": 181.6099,
            "volume": 55159,
            "datetime": 1715099940000
        },
        {
            "open": 181.6079,
            "high": 181.72,
            "low": 181.6,
            "close": 181.6978,
            "volume": 92320,
            "datetime": 1715100000000
        },
        {
            "open": 181.7,
            "high": 181.71,
            "low": 181.65,
            "close": 181.675,
            "volume": 83624,
            "datetime": 1715100060000
        },
        {
            "open": 181.679,
            "high": 181.78,
            "low": 181.67,
            "close": 181.7501,
            "volume": 96883,
            "datetime": 1715100120000
        },
        {
            "open": 181.75,
            "high": 181.81,
            "low": 181.74,
            "close": 181.8015,
            "volume": 91146,
            "datetime": 1715100180000
        },
        {
            "open": 181.8053,
            "high": 181.826,
            "low": 181.695,
            "close": 181.826,
            "volume": 113962,
            "datetime": 1715100240000
        },
        {
            "open": 181.83,
            "high": 181.88,
            "low": 181.82,
            "close": 181.86,
            "volume": 102633,
            "datetime": 1715100300000
        },
        {
            "open": 181.86,
            "high": 181.88,
            "low": 181.83,
            "close": 181.869,
            "volume": 57021,
            "datetime": 1715100360000
        },
        {
            "open": 181.86,
            "high": 181.875,
            "low": 181.8,
            "close": 181.81,
            "volume": 76554,
            "datetime": 1715100420000
        },
        {
            "open": 181.805,
            "high": 181.89,
            "low": 181.78,
            "close": 181.87,
            "volume": 71861,
            "datetime": 1715100480000
        },
        {
            "open": 181.88,
            "high": 181.92,
            "low": 181.8501,
            "close": 181.9099,
            "volume": 108935,
            "datetime": 1715100540000
        },
        {
            "open": 181.9054,
            "high": 181.96,
            "low": 181.88,
            "close": 181.95,
            "volume": 116432,
            "datetime": 1715100600000
        },
        {
            "open": 181.94,
            "high": 181.9499,
            "low": 181.87,
            "close": 181.93,
            "volume": 95427,
            "datetime": 1715100660000
        },
        {
            "open": 181.92,
            "high": 181.97,
            "low": 181.86,
            "close": 181.9558,
            "volume": 70105,
            "datetime": 1715100720000
        },
        {
            "open": 181.96,
            "high": 182.02,
            "low": 181.95,
            "close": 181.9801,
            "volume": 149109,
            "datetime": 1715100780000
        },
        {
            "open": 181.98,
            "high": 182.015,
            "low": 181.955,
            "close": 181.96,
            "volume": 76246,
            "datetime": 1715100840000
        },
        {
            "open": 181.955,
            "high": 182.01,
            "low": 181.95,
            "close": 181.975,
            "volume": 44998,
            "datetime": 1715100900000
        },
        {
            "open": 181.98,
            "high": 181.98,
            "low": 181.91,
            "close": 181.911,
            "volume": 55018,
            "datetime": 1715100960000
        },
        {
            "open": 181.91,
            "high": 181.91,
            "low": 181.8,
            "close": 181.815,
            "volume": 61022,
            "datetime": 1715101020000
        },
        {
            "open": 181.8199,
            "high": 181.82,
            "low": 181.72,
            "close": 181.76,
            "volume": 68779,
            "datetime": 1715101080000
        },
        {
            "open": 181.77,
            "high": 181.89,
            "low": 181.76,
            "close": 181.865,
            "volume": 62532,
            "datetime": 1715101140000
        },
        {
            "open": 181.87,
            "high": 182.04,
            "low": 181.87,
            "close": 181.995,
            "volume": 123934,
            "datetime": 1715101200000
        },
        {
            "open": 181.995,
            "high": 182.0774,
            "low": 181.98,
            "close": 181.985,
            "volume": 90843,
            "datetime": 1715101260000
        },
        {
            "open": 181.99,
            "high": 182.09,
            "low": 181.99,
            "close": 182.02,
            "volume": 61894,
            "datetime": 1715101320000
        },
        {
            "open": 182.02,
            "high": 182.03,
            "low": 181.9315,
            "close": 181.9315,
            "volume": 43934,
            "datetime": 1715101380000
        },
        {
            "open": 181.95,
            "high": 181.96,
            "low": 181.93,
            "close": 181.95,
            "volume": 56385,
            "datetime": 1715101440000
        },
        {
            "open": 181.94,
            "high": 181.97,
            "low": 181.92,
            "close": 181.9699,
            "volume": 49607,
            "datetime": 1715101500000
        },
        {
            "open": 181.9678,
            "high": 182.02,
            "low": 181.955,
            "close": 181.965,
            "volume": 60543,
            "datetime": 1715101560000
        },
        {
            "open": 181.97,
            "high": 182.08,
            "low": 181.9401,
            "close": 182.075,
            "volume": 40628,
            "datetime": 1715101620000
        },
        {
            "open": 182.072,
            "high": 182.0866,
            "low": 182.03,
            "close": 182.0797,
            "volume": 75155,
            "datetime": 1715101680000
        },
        {
            "open": 182.08,
            "high": 182.12,
            "low": 182.0637,
            "close": 182.065,
            "volume": 56763,
            "datetime": 1715101740000
        },
        {
            "open": 182.07,
            "high": 182.15,
            "low": 182.07,
            "close": 182.115,
            "volume": 51836,
            "datetime": 1715101800000
        },
        {
            "open": 182.115,
            "high": 182.1491,
            "low": 182.0701,
            "close": 182.135,
            "volume": 45120,
            "datetime": 1715101860000
        },
        {
            "open": 182.136,
            "high": 182.136,
            "low": 182.05,
            "close": 182.055,
            "volume": 60821,
            "datetime": 1715101920000
        },
        {
            "open": 182.055,
            "high": 182.09,
            "low": 182.05,
            "close": 182.085,
            "volume": 66881,
            "datetime": 1715101980000
        },
        {
            "open": 182.09,
            "high": 182.145,
            "low": 182.07,
            "close": 182.1299,
            "volume": 62390,
            "datetime": 1715102040000
        },
        {
            "open": 182.13,
            "high": 182.145,
            "low": 182.1,
            "close": 182.135,
            "volume": 37944,
            "datetime": 1715102100000
        },
        {
            "open": 182.145,
            "high": 182.27,
            "low": 182.13,
            "close": 182.265,
            "volume": 146905,
            "datetime": 1715102160000
        },
        {
            "open": 182.2632,
            "high": 182.355,
            "low": 182.26,
            "close": 182.3026,
            "volume": 113643,
            "datetime": 1715102220000
        },
        {
            "open": 182.305,
            "high": 182.3295,
            "low": 182.3,
            "close": 182.325,
            "volume": 83550,
            "datetime": 1715102280000
        },
        {
            "open": 182.325,
            "high": 182.37,
            "low": 182.3,
            "close": 182.36,
            "volume": 67632,
            "datetime": 1715102340000
        },
        {
            "open": 182.355,
            "high": 182.46,
            "low": 182.35,
            "close": 182.455,
            "volume": 77936,
            "datetime": 1715102400000
        },
        {
            "open": 182.4501,
            "high": 182.49,
            "low": 182.42,
            "close": 182.44,
            "volume": 123798,
            "datetime": 1715102460000
        },
        {
            "open": 182.445,
            "high": 182.58,
            "low": 182.435,
            "close": 182.5592,
            "volume": 107082,
            "datetime": 1715102520000
        },
        {
            "open": 182.555,
            "high": 182.65,
            "low": 182.55,
            "close": 182.6401,
            "volume": 128888,
            "datetime": 1715102580000
        },
        {
            "open": 182.6401,
            "high": 182.66,
            "low": 182.6,
            "close": 182.6099,
            "volume": 125079,
            "datetime": 1715102640000
        },
        {
            "open": 182.61,
            "high": 182.6175,
            "low": 182.51,
            "close": 182.52,
            "volume": 134383,
            "datetime": 1715102700000
        },
        {
            "open": 182.52,
            "high": 182.59,
            "low": 182.455,
            "close": 182.58,
            "volume": 95676,
            "datetime": 1715102760000
        },
        {
            "open": 182.58,
            "high": 182.61,
            "low": 182.52,
            "close": 182.606,
            "volume": 58015,
            "datetime": 1715102820000
        },
        {
            "open": 182.605,
            "high": 182.72,
            "low": 182.605,
            "close": 182.61,
            "volume": 103306,
            "datetime": 1715102880000
        },
        {
            "open": 182.611,
            "high": 182.64,
            "low": 182.5596,
            "close": 182.56,
            "volume": 76315,
            "datetime": 1715102940000
        },
        {
            "open": 182.56,
            "high": 182.5634,
            "low": 182.47,
            "close": 182.535,
            "volume": 104067,
            "datetime": 1715103000000
        },
        {
            "open": 182.535,
            "high": 182.6,
            "low": 182.5302,
            "close": 182.56,
            "volume": 75309,
            "datetime": 1715103060000
        },
        {
            "open": 182.565,
            "high": 182.7,
            "low": 182.56,
            "close": 182.68,
            "volume": 72978,
            "datetime": 1715103120000
        },
        {
            "open": 182.67,
            "high": 182.6901,
            "low": 182.63,
            "close": 182.6304,
            "volume": 56839,
            "datetime": 1715103180000
        },
        {
            "open": 182.63,
            "high": 182.63,
            "low": 182.47,
            "close": 182.4701,
            "volume": 78035,
            "datetime": 1715103240000
        },
        {
            "open": 182.478,
            "high": 182.58,
            "low": 182.475,
            "close": 182.576,
            "volume": 93444,
            "datetime": 1715103300000
        },
        {
            "open": 182.576,
            "high": 182.67,
            "low": 182.49,
            "close": 182.6601,
            "volume": 70695,
            "datetime": 1715103360000
        },
        {
            "open": 182.67,
            "high": 182.74,
            "low": 182.65,
            "close": 182.73,
            "volume": 88031,
            "datetime": 1715103420000
        },
        {
            "open": 182.74,
            "high": 182.78,
            "low": 182.72,
            "close": 182.7601,
            "volume": 107146,
            "datetime": 1715103480000
        },
        {
            "open": 182.765,
            "high": 182.8,
            "low": 182.73,
            "close": 182.78,
            "volume": 131055,
            "datetime": 1715103540000
        },
        {
            "open": 182.78,
            "high": 182.7899,
            "low": 182.55,
            "close": 182.57,
            "volume": 170260,
            "datetime": 1715103600000
        },
        {
            "open": 182.57,
            "high": 182.59,
            "low": 182.5323,
            "close": 182.54,
            "volume": 72855,
            "datetime": 1715103660000
        },
        {
            "open": 182.53,
            "high": 182.59,
            "low": 182.4,
            "close": 182.41,
            "volume": 97543,
            "datetime": 1715103720000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.31,
            "close": 182.31,
            "volume": 129754,
            "datetime": 1715103780000
        },
        {
            "open": 182.315,
            "high": 182.41,
            "low": 182.3145,
            "close": 182.41,
            "volume": 57673,
            "datetime": 1715103840000
        },
        {
            "open": 182.41,
            "high": 182.4291,
            "low": 182.325,
            "close": 182.35,
            "volume": 57717,
            "datetime": 1715103900000
        },
        {
            "open": 182.345,
            "high": 182.42,
            "low": 182.3001,
            "close": 182.3197,
            "volume": 44092,
            "datetime": 1715103960000
        },
        {
            "open": 182.3182,
            "high": 182.38,
            "low": 182.3,
            "close": 182.3197,
            "volume": 64351,
            "datetime": 1715104020000
        },
        {
            "open": 182.3174,
            "high": 182.345,
            "low": 182.3,
            "close": 182.305,
            "volume": 51511,
            "datetime": 1715104080000
        },
        {
            "open": 182.3,
            "high": 182.3279,
            "low": 182.12,
            "close": 182.13,
            "volume": 155610,
            "datetime": 1715104140000
        },
        {
            "open": 182.11,
            "high": 182.39,
            "low": 182.09,
            "close": 182.37,
            "volume": 105034,
            "datetime": 1715104200000
        },
        {
            "open": 182.37,
            "high": 182.372,
            "low": 182.2318,
            "close": 182.2588,
            "volume": 60154,
            "datetime": 1715104260000
        },
        {
            "open": 182.2436,
            "high": 182.36,
            "low": 182.23,
            "close": 182.31,
            "volume": 60455,
            "datetime": 1715104320000
        },
        {
            "open": 182.3023,
            "high": 182.39,
            "low": 182.28,
            "close": 182.37,
            "volume": 67330,
            "datetime": 1715104380000
        },
        {
            "open": 182.3703,
            "high": 182.456,
            "low": 182.37,
            "close": 182.42,
            "volume": 63074,
            "datetime": 1715104440000
        },
        {
            "open": 182.43,
            "high": 182.535,
            "low": 182.42,
            "close": 182.5322,
            "volume": 89638,
            "datetime": 1715104500000
        },
        {
            "open": 182.53,
            "high": 182.56,
            "low": 182.475,
            "close": 182.56,
            "volume": 106182,
            "datetime": 1715104560000
        },
        {
            "open": 182.56,
            "high": 182.69,
            "low": 182.56,
            "close": 182.6601,
            "volume": 103098,
            "datetime": 1715104620000
        },
        {
            "open": 182.67,
            "high": 182.74,
            "low": 182.59,
            "close": 182.72,
            "volume": 76270,
            "datetime": 1715104680000
        },
        {
            "open": 182.72,
            "high": 182.72,
            "low": 182.57,
            "close": 182.6875,
            "volume": 72229,
            "datetime": 1715104740000
        },
        {
            "open": 182.6801,
            "high": 182.74,
            "low": 182.59,
            "close": 182.65,
            "volume": 63081,
            "datetime": 1715104800000
        },
        {
            "open": 182.64,
            "high": 182.74,
            "low": 182.63,
            "close": 182.7339,
            "volume": 81887,
            "datetime": 1715104860000
        },
        {
            "open": 182.7339,
            "high": 182.795,
            "low": 182.67,
            "close": 182.7699,
            "volume": 125393,
            "datetime": 1715104920000
        },
        {
            "open": 182.765,
            "high": 182.92,
            "low": 182.7614,
            "close": 182.905,
            "volume": 140020,
            "datetime": 1715104980000
        },
        {
            "open": 182.9019,
            "high": 182.92,
            "low": 182.8201,
            "close": 182.8787,
            "volume": 103175,
            "datetime": 1715105040000
        },
        {
            "open": 182.875,
            "high": 182.88,
            "low": 182.8401,
            "close": 182.855,
            "volume": 51607,
            "datetime": 1715105100000
        },
        {
            "open": 182.855,
            "high": 182.8668,
            "low": 182.8,
            "close": 182.8189,
            "volume": 73660,
            "datetime": 1715105160000
        },
        {
            "open": 182.8,
            "high": 182.85,
            "low": 182.71,
            "close": 182.72,
            "volume": 86366,
            "datetime": 1715105220000
        },
        {
            "open": 182.729,
            "high": 182.75,
            "low": 182.58,
            "close": 182.61,
            "volume": 82355,
            "datetime": 1715105280000
        },
        {
            "open": 182.6196,
            "high": 182.63,
            "low": 182.54,
            "close": 182.615,
            "volume": 66927,
            "datetime": 1715105340000
        },
        {
            "open": 182.615,
            "high": 182.665,
            "low": 182.5101,
            "close": 182.52,
            "volume": 108596,
            "datetime": 1715105400000
        },
        {
            "open": 182.51,
            "high": 182.59,
            "low": 182.46,
            "close": 182.581,
            "volume": 79686,
            "datetime": 1715105460000
        },
        {
            "open": 182.58,
            "high": 182.61,
            "low": 182.51,
            "close": 182.53,
            "volume": 57980,
            "datetime": 1715105520000
        },
        {
            "open": 182.525,
            "high": 182.57,
            "low": 182.52,
            "close": 182.565,
            "volume": 38060,
            "datetime": 1715105580000
        },
        {
            "open": 182.57,
            "high": 182.58,
            "low": 182.5,
            "close": 182.52,
            "volume": 54978,
            "datetime": 1715105640000
        },
        {
            "open": 182.52,
            "high": 182.53,
            "low": 182.474,
            "close": 182.495,
            "volume": 48807,
            "datetime": 1715105700000
        },
        {
            "open": 182.495,
            "high": 182.51,
            "low": 182.43,
            "close": 182.49,
            "volume": 47061,
            "datetime": 1715105760000
        },
        {
            "open": 182.49,
            "high": 182.4999,
            "low": 182.43,
            "close": 182.465,
            "volume": 53674,
            "datetime": 1715105820000
        },
        {
            "open": 182.47,
            "high": 182.48,
            "low": 182.43,
            "close": 182.4301,
            "volume": 28664,
            "datetime": 1715105880000
        },
        {
            "open": 182.43,
            "high": 182.45,
            "low": 182.38,
            "close": 182.41,
            "volume": 56364,
            "datetime": 1715105940000
        },
        {
            "open": 182.4,
            "high": 182.47,
            "low": 182.373,
            "close": 182.455,
            "volume": 52276,
            "datetime": 1715106000000
        },
        {
            "open": 182.45,
            "high": 182.4595,
            "low": 182.4,
            "close": 182.405,
            "volume": 57419,
            "datetime": 1715106060000
        },
        {
            "open": 182.4001,
            "high": 182.41,
            "low": 182.35,
            "close": 182.39,
            "volume": 52232,
            "datetime": 1715106120000
        },
        {
            "open": 182.38,
            "high": 182.41,
            "low": 182.37,
            "close": 182.405,
            "volume": 44399,
            "datetime": 1715106180000
        },
        {
            "open": 182.405,
            "high": 182.52,
            "low": 182.405,
            "close": 182.5,
            "volume": 77337,
            "datetime": 1715106240000
        },
        {
            "open": 182.49,
            "high": 182.54,
            "low": 182.48,
            "close": 182.495,
            "volume": 44140,
            "datetime": 1715106300000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.43,
            "close": 182.465,
            "volume": 57296,
            "datetime": 1715106360000
        },
        {
            "open": 182.465,
            "high": 182.5,
            "low": 182.37,
            "close": 182.415,
            "volume": 35076,
            "datetime": 1715106420000
        },
        {
            "open": 182.415,
            "high": 182.42,
            "low": 182.37,
            "close": 182.3892,
            "volume": 38424,
            "datetime": 1715106480000
        },
        {
            "open": 182.385,
            "high": 182.4,
            "low": 182.36,
            "close": 182.376,
            "volume": 45041,
            "datetime": 1715106540000
        },
        {
            "open": 182.37,
            "high": 182.4399,
            "low": 182.3,
            "close": 182.4399,
            "volume": 73507,
            "datetime": 1715106600000
        },
        {
            "open": 182.4341,
            "high": 182.52,
            "low": 182.4,
            "close": 182.51,
            "volume": 65465,
            "datetime": 1715106660000
        },
        {
            "open": 182.515,
            "high": 182.525,
            "low": 182.405,
            "close": 182.43,
            "volume": 89365,
            "datetime": 1715106720000
        },
        {
            "open": 182.4362,
            "high": 182.525,
            "low": 182.4362,
            "close": 182.525,
            "volume": 85555,
            "datetime": 1715106780000
        },
        {
            "open": 182.525,
            "high": 182.565,
            "low": 182.49,
            "close": 182.505,
            "volume": 104864,
            "datetime": 1715106840000
        },
        {
            "open": 182.51,
            "high": 182.515,
            "low": 182.45,
            "close": 182.465,
            "volume": 73606,
            "datetime": 1715106900000
        },
        {
            "open": 182.465,
            "high": 182.49,
            "low": 182.395,
            "close": 182.49,
            "volume": 78768,
            "datetime": 1715106960000
        },
        {
            "open": 182.4886,
            "high": 182.63,
            "low": 182.48,
            "close": 182.63,
            "volume": 84742,
            "datetime": 1715107020000
        },
        {
            "open": 182.6201,
            "high": 182.7199,
            "low": 182.6,
            "close": 182.7,
            "volume": 74050,
            "datetime": 1715107080000
        },
        {
            "open": 182.71,
            "high": 182.71,
            "low": 182.66,
            "close": 182.675,
            "volume": 50063,
            "datetime": 1715107140000
        },
        {
            "open": 182.68,
            "high": 182.73,
            "low": 182.6419,
            "close": 182.725,
            "volume": 64629,
            "datetime": 1715107200000
        },
        {
            "open": 182.7288,
            "high": 182.78,
            "low": 182.72,
            "close": 182.7675,
            "volume": 59721,
            "datetime": 1715107260000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.61,
            "close": 182.6257,
            "volume": 56456,
            "datetime": 1715107320000
        },
        {
            "open": 182.63,
            "high": 182.72,
            "low": 182.625,
            "close": 182.6629,
            "volume": 33268,
            "datetime": 1715107380000
        },
        {
            "open": 182.67,
            "high": 182.72,
            "low": 182.6603,
            "close": 182.6884,
            "volume": 37754,
            "datetime": 1715107440000
        },
        {
            "open": 182.68,
            "high": 182.68,
            "low": 182.61,
            "close": 182.6565,
            "volume": 32633,
            "datetime": 1715107500000
        },
        {
            "open": 182.66,
            "high": 182.72,
            "low": 182.66,
            "close": 182.69,
            "volume": 36965,
            "datetime": 1715107560000
        },
        {
            "open": 182.68,
            "high": 182.68,
            "low": 182.585,
            "close": 182.61,
            "volume": 45552,
            "datetime": 1715107620000
        },
        {
            "open": 182.62,
            "high": 182.72,
            "low": 182.6133,
            "close": 182.695,
            "volume": 44779,
            "datetime": 1715107680000
        },
        {
            "open": 182.69,
            "high": 182.725,
            "low": 182.68,
            "close": 182.715,
            "volume": 31322,
            "datetime": 1715107740000
        },
        {
            "open": 182.71,
            "high": 182.7182,
            "low": 182.65,
            "close": 182.65,
            "volume": 41299,
            "datetime": 1715107800000
        },
        {
            "open": 182.655,
            "high": 182.74,
            "low": 182.64,
            "close": 182.642,
            "volume": 38307,
            "datetime": 1715107860000
        },
        {
            "open": 182.639,
            "high": 182.642,
            "low": 182.6,
            "close": 182.63,
            "volume": 36787,
            "datetime": 1715107920000
        },
        {
            "open": 182.62,
            "high": 182.62,
            "low": 182.48,
            "close": 182.48,
            "volume": 58971,
            "datetime": 1715107980000
        },
        {
            "open": 182.485,
            "high": 182.5,
            "low": 182.425,
            "close": 182.465,
            "volume": 89392,
            "datetime": 1715108040000
        },
        {
            "open": 182.465,
            "high": 182.4899,
            "low": 182.45,
            "close": 182.4584,
            "volume": 29628,
            "datetime": 1715108100000
        },
        {
            "open": 182.46,
            "high": 182.5499,
            "low": 182.46,
            "close": 182.5499,
            "volume": 51832,
            "datetime": 1715108160000
        },
        {
            "open": 182.54,
            "high": 182.55,
            "low": 182.5,
            "close": 182.5,
            "volume": 26655,
            "datetime": 1715108220000
        },
        {
            "open": 182.505,
            "high": 182.51,
            "low": 182.43,
            "close": 182.4301,
            "volume": 46825,
            "datetime": 1715108280000
        },
        {
            "open": 182.442,
            "high": 182.5,
            "low": 182.44,
            "close": 182.4983,
            "volume": 32147,
            "datetime": 1715108340000
        },
        {
            "open": 182.49,
            "high": 182.53,
            "low": 182.445,
            "close": 182.4732,
            "volume": 66184,
            "datetime": 1715108400000
        },
        {
            "open": 182.4701,
            "high": 182.475,
            "low": 182.41,
            "close": 182.4404,
            "volume": 45500,
            "datetime": 1715108460000
        },
        {
            "open": 182.4599,
            "high": 182.4599,
            "low": 182.36,
            "close": 182.415,
            "volume": 51913,
            "datetime": 1715108520000
        },
        {
            "open": 182.42,
            "high": 182.43,
            "low": 182.33,
            "close": 182.372,
            "volume": 114105,
            "datetime": 1715108580000
        },
        {
            "open": 182.37,
            "high": 182.39,
            "low": 182.26,
            "close": 182.276,
            "volume": 89007,
            "datetime": 1715108640000
        },
        {
            "open": 182.275,
            "high": 182.28,
            "low": 182.17,
            "close": 182.2289,
            "volume": 101531,
            "datetime": 1715108700000
        },
        {
            "open": 182.23,
            "high": 182.285,
            "low": 182.23,
            "close": 182.27,
            "volume": 48775,
            "datetime": 1715108760000
        },
        {
            "open": 182.26,
            "high": 182.28,
            "low": 182.22,
            "close": 182.25,
            "volume": 68575,
            "datetime": 1715108820000
        },
        {
            "open": 182.245,
            "high": 182.33,
            "low": 182.24,
            "close": 182.315,
            "volume": 76189,
            "datetime": 1715108880000
        },
        {
            "open": 182.31,
            "high": 182.3285,
            "low": 182.27,
            "close": 182.314,
            "volume": 32023,
            "datetime": 1715108940000
        },
        {
            "open": 182.32,
            "high": 182.37,
            "low": 182.31,
            "close": 182.37,
            "volume": 51333,
            "datetime": 1715109000000
        },
        {
            "open": 182.3656,
            "high": 182.37,
            "low": 182.21,
            "close": 182.235,
            "volume": 78118,
            "datetime": 1715109060000
        },
        {
            "open": 182.24,
            "high": 182.32,
            "low": 182.22,
            "close": 182.3142,
            "volume": 50686,
            "datetime": 1715109120000
        },
        {
            "open": 182.3042,
            "high": 182.37,
            "low": 182.3003,
            "close": 182.3477,
            "volume": 59601,
            "datetime": 1715109180000
        },
        {
            "open": 182.345,
            "high": 182.35,
            "low": 182.3,
            "close": 182.325,
            "volume": 44743,
            "datetime": 1715109240000
        },
        {
            "open": 182.3288,
            "high": 182.3288,
            "low": 182.24,
            "close": 182.274,
            "volume": 45866,
            "datetime": 1715109300000
        },
        {
            "open": 182.275,
            "high": 182.3,
            "low": 182.255,
            "close": 182.297,
            "volume": 42728,
            "datetime": 1715109360000
        },
        {
            "open": 182.3,
            "high": 182.34,
            "low": 182.26,
            "close": 182.29,
            "volume": 68424,
            "datetime": 1715109420000
        },
        {
            "open": 182.2815,
            "high": 182.2815,
            "low": 182.1701,
            "close": 182.226,
            "volume": 92611,
            "datetime": 1715109480000
        },
        {
            "open": 182.23,
            "high": 182.38,
            "low": 182.23,
            "close": 182.334,
            "volume": 98581,
            "datetime": 1715109540000
        },
        {
            "open": 182.335,
            "high": 182.3774,
            "low": 182.29,
            "close": 182.36,
            "volume": 85770,
            "datetime": 1715109600000
        },
        {
            "open": 182.355,
            "high": 182.46,
            "low": 182.3214,
            "close": 182.455,
            "volume": 101442,
            "datetime": 1715109660000
        },
        {
            "open": 182.46,
            "high": 182.49,
            "low": 182.445,
            "close": 182.465,
            "volume": 66551,
            "datetime": 1715109720000
        },
        {
            "open": 182.4662,
            "high": 182.47,
            "low": 182.44,
            "close": 182.445,
            "volume": 56623,
            "datetime": 1715109780000
        },
        {
            "open": 182.44,
            "high": 182.49,
            "low": 182.44,
            "close": 182.45,
            "volume": 62616,
            "datetime": 1715109840000
        },
        {
            "open": 182.4401,
            "high": 182.49,
            "low": 182.44,
            "close": 182.45,
            "volume": 51700,
            "datetime": 1715109900000
        },
        {
            "open": 182.44,
            "high": 182.5,
            "low": 182.44,
            "close": 182.49,
            "volume": 96600,
            "datetime": 1715109960000
        },
        {
            "open": 182.495,
            "high": 182.58,
            "low": 182.47,
            "close": 182.5703,
            "volume": 143494,
            "datetime": 1715110020000
        },
        {
            "open": 182.5702,
            "high": 182.64,
            "low": 182.545,
            "close": 182.6398,
            "volume": 105176,
            "datetime": 1715110080000
        },
        {
            "open": 182.64,
            "high": 182.67,
            "low": 182.6,
            "close": 182.635,
            "volume": 68586,
            "datetime": 1715110140000
        },
        {
            "open": 182.63,
            "high": 182.65,
            "low": 182.5801,
            "close": 182.625,
            "volume": 54915,
            "datetime": 1715110200000
        },
        {
            "open": 182.625,
            "high": 182.6399,
            "low": 182.56,
            "close": 182.5799,
            "volume": 66344,
            "datetime": 1715110260000
        },
        {
            "open": 182.58,
            "high": 182.635,
            "low": 182.58,
            "close": 182.609,
            "volume": 78599,
            "datetime": 1715110320000
        },
        {
            "open": 182.615,
            "high": 182.62,
            "low": 182.55,
            "close": 182.5786,
            "volume": 93829,
            "datetime": 1715110380000
        },
        {
            "open": 182.575,
            "high": 182.58,
            "low": 182.54,
            "close": 182.57,
            "volume": 80706,
            "datetime": 1715110440000
        },
        {
            "open": 182.565,
            "high": 182.605,
            "low": 182.55,
            "close": 182.6,
            "volume": 80810,
            "datetime": 1715110500000
        },
        {
            "open": 182.595,
            "high": 182.61,
            "low": 182.54,
            "close": 182.5527,
            "volume": 77109,
            "datetime": 1715110560000
        },
        {
            "open": 182.5529,
            "high": 182.58,
            "low": 182.55,
            "close": 182.58,
            "volume": 95262,
            "datetime": 1715110620000
        },
        {
            "open": 182.58,
            "high": 182.59,
            "low": 182.49,
            "close": 182.49,
            "volume": 117238,
            "datetime": 1715110680000
        },
        {
            "open": 182.5,
            "high": 182.55,
            "low": 182.455,
            "close": 182.545,
            "volume": 109247,
            "datetime": 1715110740000
        },
        {
            "open": 182.5402,
            "high": 182.6,
            "low": 182.4722,
            "close": 182.48,
            "volume": 135631,
            "datetime": 1715110800000
        },
        {
            "open": 182.48,
            "high": 182.49,
            "low": 182.36,
            "close": 182.39,
            "volume": 118651,
            "datetime": 1715110860000
        },
        {
            "open": 182.385,
            "high": 182.3875,
            "low": 182.27,
            "close": 182.35,
            "volume": 88460,
            "datetime": 1715110920000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.24,
            "close": 182.2526,
            "volume": 67095,
            "datetime": 1715110980000
        },
        {
            "open": 182.255,
            "high": 182.28,
            "low": 182.22,
            "close": 182.266,
            "volume": 76335,
            "datetime": 1715111040000
        },
        {
            "open": 182.27,
            "high": 182.34,
            "low": 182.27,
            "close": 182.3296,
            "volume": 94285,
            "datetime": 1715111100000
        },
        {
            "open": 182.325,
            "high": 182.35,
            "low": 182.3,
            "close": 182.32,
            "volume": 77372,
            "datetime": 1715111160000
        },
        {
            "open": 182.325,
            "high": 182.37,
            "low": 182.32,
            "close": 182.345,
            "volume": 87899,
            "datetime": 1715111220000
        },
        {
            "open": 182.345,
            "high": 182.35,
            "low": 182.285,
            "close": 182.33,
            "volume": 81270,
            "datetime": 1715111280000
        },
        {
            "open": 182.33,
            "high": 182.4,
            "low": 182.29,
            "close": 182.39,
            "volume": 105835,
            "datetime": 1715111340000
        },
        {
            "open": 182.4,
            "high": 182.68,
            "low": 182.3901,
            "close": 182.52,
            "volume": 270537,
            "datetime": 1715111400000
        },
        {
            "open": 182.51,
            "high": 182.57,
            "low": 182.31,
            "close": 182.39,
            "volume": 167385,
            "datetime": 1715111460000
        },
        {
            "open": 182.395,
            "high": 182.43,
            "low": 182.35,
            "close": 182.38,
            "volume": 120991,
            "datetime": 1715111520000
        },
        {
            "open": 182.38,
            "high": 182.47,
            "low": 182.33,
            "close": 182.39,
            "volume": 124585,
            "datetime": 1715111580000
        },
        {
            "open": 182.38,
            "high": 182.47,
            "low": 182.29,
            "close": 182.365,
            "volume": 196276,
            "datetime": 1715111640000
        },
        {
            "open": 182.365,
            "high": 182.5,
            "low": 182.3,
            "close": 182.495,
            "volume": 199699,
            "datetime": 1715111700000
        },
        {
            "open": 182.495,
            "high": 182.565,
            "low": 182.42,
            "close": 182.55,
            "volume": 181976,
            "datetime": 1715111760000
        },
        {
            "open": 182.55,
            "high": 182.59,
            "low": 182.545,
            "close": 182.59,
            "volume": 182493,
            "datetime": 1715111820000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.525,
            "close": 182.56,
            "volume": 228914,
            "datetime": 1715111880000
        },
        {
            "open": 182.565,
            "high": 182.565,
            "low": 182.34,
            "close": 182.37,
            "volume": 630673,
            "datetime": 1715111940000
        },
        {
            "open": 182.37,
            "high": 182.73,
            "low": 182.37,
            "close": 182.73,
            "volume": 5434754,
            "datetime": 1715112000000
        },
        {
            "open": 182.74,
            "high": 182.75,
            "low": 182.5416,
            "close": 182.5416,
            "volume": 17934,
            "datetime": 1715112060000
        },
        {
            "open": 182.54,
            "high": 182.65,
            "low": 182.45,
            "close": 182.45,
            "volume": 3597,
            "datetime": 1715112120000
        },
        {
            "open": 182.4507,
            "high": 182.6,
            "low": 182.4507,
            "close": 182.6,
            "volume": 4500,
            "datetime": 1715112180000
        },
        {
            "open": 182.58,
            "high": 182.6,
            "low": 182.4,
            "close": 182.4,
            "volume": 397790,
            "datetime": 1715112240000
        },
        {
            "open": 182.52,
            "high": 182.53,
            "low": 182.47,
            "close": 182.53,
            "volume": 933,
            "datetime": 1715112300000
        },
        {
            "open": 182.4,
            "high": 182.56,
            "low": 182.4,
            "close": 182.55,
            "volume": 70500,
            "datetime": 1715112360000
        },
        {
            "open": 182.5699,
            "high": 182.5699,
            "low": 182.55,
            "close": 182.55,
            "volume": 1460,
            "datetime": 1715112420000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.54,
            "close": 182.54,
            "volume": 1100,
            "datetime": 1715112480000
        },
        {
            "open": 182.52,
            "high": 182.58,
            "low": 182.52,
            "close": 182.55,
            "volume": 1926,
            "datetime": 1715112540000
        },
        {
            "open": 182.5598,
            "high": 182.5598,
            "low": 182.51,
            "close": 182.51,
            "volume": 1972,
            "datetime": 1715112600000
        },
        {
            "open": 182.5485,
            "high": 182.5485,
            "low": 182.51,
            "close": 182.52,
            "volume": 1900,
            "datetime": 1715112660000
        },
        {
            "open": 182.52,
            "high": 182.52,
            "low": 182.52,
            "close": 182.52,
            "volume": 988,
            "datetime": 1715112720000
        },
        {
            "open": 182.52,
            "high": 182.6,
            "low": 182.51,
            "close": 182.6,
            "volume": 12118,
            "datetime": 1715112780000
        },
        {
            "open": 182.6,
            "high": 182.68,
            "low": 182.47,
            "close": 182.47,
            "volume": 5064,
            "datetime": 1715112840000
        },
        {
            "open": 182.53,
            "high": 182.56,
            "low": 182.53,
            "close": 182.54,
            "volume": 2484,
            "datetime": 1715112900000
        },
        {
            "open": 182.5294,
            "high": 182.5294,
            "low": 182.5,
            "close": 182.5,
            "volume": 400,
            "datetime": 1715112960000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.49,
            "close": 182.49,
            "volume": 100,
            "datetime": 1715113020000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.49,
            "close": 182.49,
            "volume": 400,
            "datetime": 1715113080000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.49,
            "close": 182.49,
            "volume": 200,
            "datetime": 1715113140000
        },
        {
            "open": 182.4,
            "high": 182.48,
            "low": 182.4,
            "close": 182.47,
            "volume": 62823,
            "datetime": 1715113200000
        },
        {
            "open": 182.4405,
            "high": 182.4405,
            "low": 182.4405,
            "close": 182.4405,
            "volume": 200,
            "datetime": 1715113260000
        },
        {
            "open": 182.45,
            "high": 182.46,
            "low": 182.44,
            "close": 182.44,
            "volume": 1793,
            "datetime": 1715113320000
        },
        {
            "open": 182.45,
            "high": 182.49,
            "low": 182.45,
            "close": 182.49,
            "volume": 200,
            "datetime": 1715113380000
        },
        {
            "open": 182.46,
            "high": 182.49,
            "low": 182.46,
            "close": 182.49,
            "volume": 400,
            "datetime": 1715113440000
        },
        {
            "open": 182.48,
            "high": 182.48,
            "low": 182.48,
            "close": 182.48,
            "volume": 305,
            "datetime": 1715113500000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.49,
            "close": 182.49,
            "volume": 100,
            "datetime": 1715113560000
        },
        {
            "open": 182.49,
            "high": 182.5,
            "low": 182.4808,
            "close": 182.4808,
            "volume": 2048,
            "datetime": 1715113620000
        },
        {
            "open": 182.47,
            "high": 182.47,
            "low": 182.43,
            "close": 182.43,
            "volume": 2080,
            "datetime": 1715113740000
        },
        {
            "open": 182.4304,
            "high": 182.4304,
            "low": 182.4304,
            "close": 182.4304,
            "volume": 500,
            "datetime": 1715113800000
        },
        {
            "open": 182.4499,
            "high": 182.4499,
            "low": 182.4499,
            "close": 182.4499,
            "volume": 100,
            "datetime": 1715113920000
        },
        {
            "open": 182.4314,
            "high": 182.47,
            "low": 182.4314,
            "close": 182.44,
            "volume": 1337,
            "datetime": 1715113980000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.49,
            "close": 182.49,
            "volume": 368,
            "datetime": 1715114100000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 100,
            "datetime": 1715114160000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 1209,
            "datetime": 1715114220000
        },
        {
            "open": 182.42,
            "high": 182.43,
            "low": 182.4,
            "close": 182.43,
            "volume": 444,
            "datetime": 1715114280000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.39,
            "close": 182.4,
            "volume": 5717,
            "datetime": 1715114340000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 100,
            "datetime": 1715114400000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 342,
            "datetime": 1715114520000
        },
        {
            "open": 182.4,
            "high": 182.41,
            "low": 182.4,
            "close": 182.41,
            "volume": 1969,
            "datetime": 1715114580000
        },
        {
            "open": 182.41,
            "high": 182.49,
            "low": 182.41,
            "close": 182.49,
            "volume": 1563,
            "datetime": 1715114640000
        },
        {
            "open": 182.44,
            "high": 182.44,
            "low": 182.44,
            "close": 182.44,
            "volume": 600,
            "datetime": 1715114700000
        },
        {
            "open": 182.4,
            "high": 182.43,
            "low": 182.4,
            "close": 182.43,
            "volume": 27101,
            "datetime": 1715114760000
        },
        {
            "open": 182.45,
            "high": 182.5,
            "low": 182.45,
            "close": 182.47,
            "volume": 3036,
            "datetime": 1715114820000
        },
        {
            "open": 182.45,
            "high": 182.48,
            "low": 182.45,
            "close": 182.48,
            "volume": 1000,
            "datetime": 1715114880000
        },
        {
            "open": 182.48,
            "high": 182.48,
            "low": 182.44,
            "close": 182.44,
            "volume": 700,
            "datetime": 1715114940000
        },
        {
            "open": 182.43,
            "high": 182.44,
            "low": 182.43,
            "close": 182.44,
            "volume": 400,
            "datetime": 1715115000000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 200,
            "datetime": 1715115120000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.4,
            "close": 182.4,
            "volume": 1886,
            "datetime": 1715115180000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 200,
            "datetime": 1715115240000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.38,
            "close": 182.38,
            "volume": 3291,
            "datetime": 1715115300000
        },
        {
            "open": 182.39,
            "high": 182.3999,
            "low": 182.39,
            "close": 182.3999,
            "volume": 300,
            "datetime": 1715115360000
        },
        {
            "open": 182.3948,
            "high": 182.3948,
            "low": 182.3948,
            "close": 182.3948,
            "volume": 100,
            "datetime": 1715115420000
        },
        {
            "open": 182.37,
            "high": 182.45,
            "low": 182.37,
            "close": 182.45,
            "volume": 3797,
            "datetime": 1715115600000
        },
        {
            "open": 182.44,
            "high": 182.45,
            "low": 182.41,
            "close": 182.41,
            "volume": 1900,
            "datetime": 1715115660000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.4,
            "close": 182.41,
            "volume": 2475,
            "datetime": 1715115720000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 300,
            "datetime": 1715115780000
        },
        {
            "open": 182.4101,
            "high": 182.4101,
            "low": 182.4101,
            "close": 182.4101,
            "volume": 100,
            "datetime": 1715115900000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 300,
            "datetime": 1715116020000
        },
        {
            "open": 182.4289,
            "high": 182.4289,
            "low": 182.4289,
            "close": 182.4289,
            "volume": 150,
            "datetime": 1715116080000
        },
        {
            "open": 182.42,
            "high": 182.5,
            "low": 182.42,
            "close": 182.43,
            "volume": 5964,
            "datetime": 1715116140000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 100,
            "datetime": 1715116260000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 200,
            "datetime": 1715116320000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 300,
            "datetime": 1715116500000
        },
        {
            "open": 182.36,
            "high": 182.36,
            "low": 182.36,
            "close": 182.36,
            "volume": 100,
            "datetime": 1715116680000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.35,
            "close": 182.35,
            "volume": 194,
            "datetime": 1715116860000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.28,
            "close": 182.28,
            "volume": 4784,
            "datetime": 1715116980000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.27,
            "close": 182.27,
            "volume": 100,
            "datetime": 1715117100000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 100,
            "datetime": 1715117160000
        },
        {
            "open": 182.26,
            "high": 182.27,
            "low": 182.26,
            "close": 182.27,
            "volume": 300,
            "datetime": 1715117220000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.2601,
            "close": 182.2601,
            "volume": 200,
            "datetime": 1715117280000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.27,
            "close": 182.27,
            "volume": 100,
            "datetime": 1715117340000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 100,
            "datetime": 1715117400000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 200,
            "datetime": 1715117460000
        },
        {
            "open": 182.3099,
            "high": 182.3099,
            "low": 182.3099,
            "close": 182.3099,
            "volume": 100,
            "datetime": 1715117580000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 520,
            "datetime": 1715117640000
        },
        {
            "open": 182.35,
            "high": 182.38,
            "low": 182.35,
            "close": 182.38,
            "volume": 783,
            "datetime": 1715117700000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 100,
            "datetime": 1715117880000
        },
        {
            "open": 182.28,
            "high": 182.28,
            "low": 182.28,
            "close": 182.28,
            "volume": 101,
            "datetime": 1715118000000
        },
        {
            "open": 182.3498,
            "high": 182.3498,
            "low": 182.3498,
            "close": 182.3498,
            "volume": 100,
            "datetime": 1715118180000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 200,
            "datetime": 1715118240000
        },
        {
            "open": 182.35,
            "high": 182.38,
            "low": 182.35,
            "close": 182.38,
            "volume": 400,
            "datetime": 1715118300000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.37,
            "close": 182.37,
            "volume": 300,
            "datetime": 1715118360000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.39,
            "close": 182.39,
            "volume": 573,
            "datetime": 1715118420000
        },
        {
            "open": 182.32,
            "high": 182.32,
            "low": 182.31,
            "close": 182.31,
            "volume": 1122,
            "datetime": 1715118480000
        },
        {
            "open": 182.32,
            "high": 182.32,
            "low": 182.32,
            "close": 182.32,
            "volume": 100,
            "datetime": 1715118540000
        },
        {
            "open": 182.32,
            "high": 182.32,
            "low": 182.32,
            "close": 182.32,
            "volume": 300,
            "datetime": 1715118600000
        },
        {
            "open": 182.39,
            "high": 182.4,
            "low": 182.32,
            "close": 182.4,
            "volume": 2291,
            "datetime": 1715118660000
        },
        {
            "open": 182.4,
            "high": 182.41,
            "low": 182.38,
            "close": 182.38,
            "volume": 3323,
            "datetime": 1715118720000
        },
        {
            "open": 182.45,
            "high": 182.49,
            "low": 182.45,
            "close": 182.49,
            "volume": 428,
            "datetime": 1715118780000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.38,
            "close": 182.3801,
            "volume": 800,
            "datetime": 1715118900000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.32,
            "close": 182.32,
            "volume": 1131,
            "datetime": 1715118960000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.32,
            "close": 182.32,
            "volume": 300,
            "datetime": 1715119020000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.35,
            "close": 182.35,
            "volume": 144,
            "datetime": 1715119140000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.33,
            "close": 182.33,
            "volume": 200,
            "datetime": 1715119200000
        },
        {
            "open": 182.34,
            "high": 182.34,
            "low": 182.34,
            "close": 182.34,
            "volume": 100,
            "datetime": 1715119260000
        },
        {
            "open": 182.34,
            "high": 182.35,
            "low": 182.34,
            "close": 182.35,
            "volume": 1725,
            "datetime": 1715119320000
        },
        {
            "open": 182.31,
            "high": 182.3104,
            "low": 182.31,
            "close": 182.3104,
            "volume": 748,
            "datetime": 1715119500000
        },
        {
            "open": 182.31,
            "high": 182.31,
            "low": 182.31,
            "close": 182.31,
            "volume": 100,
            "datetime": 1715119680000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.24,
            "close": 182.24,
            "volume": 3164,
            "datetime": 1715119740000
        },
        {
            "open": 182.2401,
            "high": 182.26,
            "low": 182.24,
            "close": 182.26,
            "volume": 625,
            "datetime": 1715119800000
        },
        {
            "open": 182.28,
            "high": 182.28,
            "low": 182.28,
            "close": 182.28,
            "volume": 252,
            "datetime": 1715119860000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.27,
            "close": 182.27,
            "volume": 150,
            "datetime": 1715119920000
        },
        {
            "open": 182.39,
            "high": 182.5,
            "low": 182.25,
            "close": 182.25,
            "volume": 4220,
            "datetime": 1715119980000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.212,
            "close": 182.4,
            "volume": 490,
            "datetime": 1715120040000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 100,
            "datetime": 1715120160000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.35,
            "close": 182.35,
            "volume": 200,
            "datetime": 1715120220000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.37,
            "close": 182.37,
            "volume": 275,
            "datetime": 1715120280000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.3501,
            "close": 182.3501,
            "volume": 648,
            "datetime": 1715120340000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 334,
            "datetime": 1715120400000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.35,
            "close": 182.35,
            "volume": 2157,
            "datetime": 1715120460000
        },
        {
            "open": 182.4,
            "high": 182.41,
            "low": 182.4,
            "close": 182.4,
            "volume": 2830,
            "datetime": 1715120520000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.38,
            "close": 182.4,
            "volume": 1966,
            "datetime": 1715121120000
        },
        {
            "open": 182.39,
            "high": 182.4,
            "low": 182.39,
            "close": 182.4,
            "volume": 500,
            "datetime": 1715121180000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.35,
            "close": 182.35,
            "volume": 405,
            "datetime": 1715121240000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.39,
            "close": 182.39,
            "volume": 200,
            "datetime": 1715121300000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 469,
            "datetime": 1715121360000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 413,
            "datetime": 1715121420000
        },
        {
            "open": 182.35,
            "high": 182.4,
            "low": 182.35,
            "close": 182.4,
            "volume": 300,
            "datetime": 1715121480000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 2500,
            "datetime": 1715121540000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.38,
            "close": 182.38,
            "volume": 450,
            "datetime": 1715121720000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 4049,
            "datetime": 1715121960000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 100,
            "datetime": 1715122140000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.38,
            "close": 182.38,
            "volume": 403,
            "datetime": 1715122200000
        },
        {
            "open": 182.39,
            "high": 182.4,
            "low": 182.39,
            "close": 182.4,
            "volume": 1050,
            "datetime": 1715122260000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.38,
            "close": 182.38,
            "volume": 5158,
            "datetime": 1715122320000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.38,
            "close": 182.4,
            "volume": 1614,
            "datetime": 1715122380000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 750,
            "datetime": 1715122440000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 100,
            "datetime": 1715122620000
        },
        {
            "open": 182.36,
            "high": 182.36,
            "low": 182.36,
            "close": 182.36,
            "volume": 100,
            "datetime": 1715122740000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.3,
            "close": 182.3,
            "volume": 1327,
            "datetime": 1715122800000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.32,
            "close": 182.32,
            "volume": 300,
            "datetime": 1715122860000
        },
        {
            "open": 182.3,
            "high": 182.35,
            "low": 182.3,
            "close": 182.35,
            "volume": 581,
            "datetime": 1715122920000
        },
        {
            "open": 182.35,
            "high": 182.4,
            "low": 182.35,
            "close": 182.4,
            "volume": 728,
            "datetime": 1715123220000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.36,
            "close": 182.36,
            "volume": 200,
            "datetime": 1715123340000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 200,
            "datetime": 1715123400000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 300,
            "datetime": 1715123520000
        },
        {
            "open": 182.38,
            "high": 182.39,
            "low": 182.38,
            "close": 182.39,
            "volume": 200,
            "datetime": 1715123640000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 150,
            "datetime": 1715123700000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 200,
            "datetime": 1715123760000
        },
        {
            "open": 182.3897,
            "high": 182.3897,
            "low": 182.3897,
            "close": 182.3897,
            "volume": 300,
            "datetime": 1715123820000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 100,
            "datetime": 1715123940000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 300,
            "datetime": 1715124060000
        },
        {
            "open": 182.3599,
            "high": 182.3599,
            "low": 182.35,
            "close": 182.35,
            "volume": 1745,
            "datetime": 1715124120000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.39,
            "close": 182.39,
            "volume": 200,
            "datetime": 1715124240000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 1240,
            "datetime": 1715124300000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.39,
            "close": 182.39,
            "volume": 100,
            "datetime": 1715124420000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.37,
            "close": 182.37,
            "volume": 100,
            "datetime": 1715124480000
        },
        {
            "open": 182.36,
            "high": 182.36,
            "low": 182.36,
            "close": 182.36,
            "volume": 200,
            "datetime": 1715124600000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 950,
            "datetime": 1715124720000
        },
        {
            "open": 182.3019,
            "high": 182.33,
            "low": 182.3019,
            "close": 182.31,
            "volume": 911,
            "datetime": 1715124840000
        },
        {
            "open": 182.32,
            "high": 182.32,
            "low": 182.32,
            "close": 182.32,
            "volume": 500,
            "datetime": 1715124900000
        },
        {
            "open": 182.26,
            "high": 182.37,
            "low": 182.26,
            "close": 182.37,
            "volume": 200,
            "datetime": 1715124960000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 100,
            "datetime": 1715125020000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.37,
            "close": 182.37,
            "volume": 300,
            "datetime": 1715125080000
        },
        {
            "open": 182.2815,
            "high": 182.2815,
            "low": 182.2815,
            "close": 182.2815,
            "volume": 866,
            "datetime": 1715125140000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.35,
            "close": 182.35,
            "volume": 500,
            "datetime": 1715125320000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 200,
            "datetime": 1715125440000
        },
        {
            "open": 182.2601,
            "high": 182.2601,
            "low": 182.2601,
            "close": 182.2601,
            "volume": 168,
            "datetime": 1715125560000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 215,
            "datetime": 1715125620000
        },
        {
            "open": 182.31,
            "high": 182.31,
            "low": 182.31,
            "close": 182.31,
            "volume": 200,
            "datetime": 1715125680000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 966,
            "datetime": 1715125740000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 414,
            "datetime": 1715125800000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.26,
            "close": 182.26,
            "volume": 208,
            "datetime": 1715125860000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 956,
            "datetime": 1715125920000
        },
        {
            "open": 182.26,
            "high": 182.28,
            "low": 182.26,
            "close": 182.26,
            "volume": 1543,
            "datetime": 1715125980000
        },
        {
            "open": 182.28,
            "high": 182.28,
            "low": 182.25,
            "close": 182.25,
            "volume": 486,
            "datetime": 1715126040000
        },
        {
            "open": 182.25,
            "high": 182.25,
            "low": 182.25,
            "close": 182.25,
            "volume": 100,
            "datetime": 1715126100000
        },
        {
            "open": 182.25,
            "high": 182.25,
            "low": 182.25,
            "close": 182.25,
            "volume": 707,
            "datetime": 1715126160000
        },
        {
            "open": 182.25,
            "high": 182.25,
            "low": 182.25,
            "close": 182.25,
            "volume": 100,
            "datetime": 1715126220000
        },
        {
            "open": 182.24,
            "high": 182.24,
            "low": 182.23,
            "close": 182.23,
            "volume": 397,
            "datetime": 1715126280000
        },
        {
            "open": 182.23,
            "high": 182.23,
            "low": 182.23,
            "close": 182.23,
            "volume": 169,
            "datetime": 1715126340000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 173,
            "datetime": 1715155200000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 285,
            "datetime": 1715155260000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.37,
            "close": 182.37,
            "volume": 100,
            "datetime": 1715155620000
        },
        {
            "open": 182.37,
            "high": 182.87,
            "low": 182.37,
            "close": 182.87,
            "volume": 3445,
            "datetime": 1715155680000
        },
        {
            "open": 182.98,
            "high": 183.59,
            "low": 182.98,
            "close": 183.59,
            "volume": 9897,
            "datetime": 1715155740000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 182.78,
            "close": 182.78,
            "volume": 1691,
            "datetime": 1715155800000
        },
        {
            "open": 182.78,
            "high": 183,
            "low": 182.78,
            "close": 183,
            "volume": 791,
            "datetime": 1715155860000
        },
        {
            "open": 183.14,
            "high": 183.15,
            "low": 183.12,
            "close": 183.15,
            "volume": 599,
            "datetime": 1715155920000
        },
        {
            "open": 183.36,
            "high": 183.4,
            "low": 183.2,
            "close": 183.3,
            "volume": 5299,
            "datetime": 1715155980000
        },
        {
            "open": 183.35,
            "high": 183.59,
            "low": 183.35,
            "close": 183.54,
            "volume": 7477,
            "datetime": 1715156040000
        },
        {
            "open": 183.55,
            "high": 183.6,
            "low": 183.55,
            "close": 183.6,
            "volume": 1737,
            "datetime": 1715156100000
        },
        {
            "open": 183.75,
            "high": 183.75,
            "low": 183.74,
            "close": 183.75,
            "volume": 1055,
            "datetime": 1715156160000
        },
        {
            "open": 183.75,
            "high": 183.75,
            "low": 183.75,
            "close": 183.75,
            "volume": 948,
            "datetime": 1715156220000
        },
        {
            "open": 183.75,
            "high": 183.75,
            "low": 183.62,
            "close": 183.62,
            "volume": 800,
            "datetime": 1715156280000
        },
        {
            "open": 183.55,
            "high": 183.56,
            "low": 183.5,
            "close": 183.56,
            "volume": 1953,
            "datetime": 1715156400000
        },
        {
            "open": 183.52,
            "high": 183.57,
            "low": 183.52,
            "close": 183.57,
            "volume": 200,
            "datetime": 1715156460000
        },
        {
            "open": 183.5,
            "high": 183.64,
            "low": 183.5,
            "close": 183.61,
            "volume": 3162,
            "datetime": 1715156520000
        },
        {
            "open": 183.6,
            "high": 183.6,
            "low": 183.6,
            "close": 183.6,
            "volume": 274,
            "datetime": 1715156580000
        },
        {
            "open": 183.64,
            "high": 183.64,
            "low": 183.55,
            "close": 183.56,
            "volume": 1519,
            "datetime": 1715156640000
        },
        {
            "open": 183.57,
            "high": 183.57,
            "low": 183.57,
            "close": 183.57,
            "volume": 100,
            "datetime": 1715156700000
        },
        {
            "open": 183.57,
            "high": 183.7,
            "low": 183.55,
            "close": 183.7,
            "volume": 1866,
            "datetime": 1715156820000
        },
        {
            "open": 183.56,
            "high": 183.56,
            "low": 183.56,
            "close": 183.56,
            "volume": 1400,
            "datetime": 1715156880000
        },
        {
            "open": 183.55,
            "high": 183.55,
            "low": 183.55,
            "close": 183.55,
            "volume": 150,
            "datetime": 1715156940000
        },
        {
            "open": 183.56,
            "high": 183.56,
            "low": 183.56,
            "close": 183.56,
            "volume": 100,
            "datetime": 1715157060000
        },
        {
            "open": 183.55,
            "high": 183.55,
            "low": 183.21,
            "close": 183.24,
            "volume": 2469,
            "datetime": 1715157120000
        },
        {
            "open": 183.35,
            "high": 183.35,
            "low": 183.35,
            "close": 183.35,
            "volume": 100,
            "datetime": 1715157240000
        },
        {
            "open": 183.31,
            "high": 183.31,
            "low": 183.2,
            "close": 183.2,
            "volume": 750,
            "datetime": 1715157300000
        },
        {
            "open": 183.21,
            "high": 183.21,
            "low": 183.21,
            "close": 183.21,
            "volume": 100,
            "datetime": 1715157360000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.2,
            "close": 183.2,
            "volume": 100,
            "datetime": 1715157420000
        },
        {
            "open": 183.15,
            "high": 183.21,
            "low": 183.15,
            "close": 183.21,
            "volume": 336,
            "datetime": 1715157480000
        },
        {
            "open": 183.5,
            "high": 183.5,
            "low": 183.5,
            "close": 183.5,
            "volume": 122,
            "datetime": 1715157540000
        },
        {
            "open": 183.37,
            "high": 183.37,
            "low": 183.37,
            "close": 183.37,
            "volume": 645,
            "datetime": 1715157660000
        },
        {
            "open": 183.35,
            "high": 183.53,
            "low": 183.35,
            "close": 183.53,
            "volume": 2276,
            "datetime": 1715157720000
        },
        {
            "open": 183.35,
            "high": 183.35,
            "low": 183.35,
            "close": 183.35,
            "volume": 500,
            "datetime": 1715157780000
        },
        {
            "open": 183.5,
            "high": 183.5,
            "low": 183.5,
            "close": 183.5,
            "volume": 606,
            "datetime": 1715157960000
        },
        {
            "open": 183.44,
            "high": 183.44,
            "low": 183.44,
            "close": 183.44,
            "volume": 100,
            "datetime": 1715158020000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 183.45,
            "close": 183.45,
            "volume": 499,
            "datetime": 1715158140000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.4,
            "close": 183.4,
            "volume": 100,
            "datetime": 1715158200000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.4,
            "close": 183.4,
            "volume": 900,
            "datetime": 1715158260000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.4,
            "close": 183.4,
            "volume": 200,
            "datetime": 1715158320000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.4,
            "close": 183.4,
            "volume": 301,
            "datetime": 1715158500000
        },
        {
            "open": 183.4,
            "high": 183.4,
            "low": 183.3,
            "close": 183.35,
            "volume": 784,
            "datetime": 1715158560000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.3,
            "close": 183.3,
            "volume": 100,
            "datetime": 1715158620000
        },
        {
            "open": 183.34,
            "high": 183.34,
            "low": 183.34,
            "close": 183.34,
            "volume": 500,
            "datetime": 1715158680000
        },
        {
            "open": 183.34,
            "high": 183.34,
            "low": 183.34,
            "close": 183.34,
            "volume": 660,
            "datetime": 1715158740000
        },
        {
            "open": 183.24,
            "high": 183.24,
            "low": 183.24,
            "close": 183.24,
            "volume": 100,
            "datetime": 1715159040000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.2,
            "close": 183.2,
            "volume": 1353,
            "datetime": 1715159100000
        },
        {
            "open": 183.22,
            "high": 183.22,
            "low": 183.22,
            "close": 183.22,
            "volume": 100,
            "datetime": 1715159280000
        },
        {
            "open": 183.21,
            "high": 183.21,
            "low": 183.2,
            "close": 183.2,
            "volume": 979,
            "datetime": 1715159460000
        },
        {
            "open": 183.16,
            "high": 183.2,
            "low": 183.16,
            "close": 183.2,
            "volume": 931,
            "datetime": 1715159700000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.2,
            "close": 183.2,
            "volume": 125,
            "datetime": 1715159760000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.2,
            "close": 183.2,
            "volume": 2000,
            "datetime": 1715159820000
        },
        {
            "open": 183.06,
            "high": 183.06,
            "low": 183.06,
            "close": 183.06,
            "volume": 100,
            "datetime": 1715160120000
        },
        {
            "open": 183.06,
            "high": 183.06,
            "low": 183.06,
            "close": 183.06,
            "volume": 100,
            "datetime": 1715160180000
        },
        {
            "open": 183.15,
            "high": 183.15,
            "low": 183.15,
            "close": 183.15,
            "volume": 299,
            "datetime": 1715160240000
        },
        {
            "open": 183.13,
            "high": 183.13,
            "low": 183.13,
            "close": 183.13,
            "volume": 100,
            "datetime": 1715160360000
        },
        {
            "open": 183.23,
            "high": 183.23,
            "low": 183.23,
            "close": 183.23,
            "volume": 150,
            "datetime": 1715160540000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.2,
            "close": 183.2,
            "volume": 100,
            "datetime": 1715160720000
        },
        {
            "open": 183.16,
            "high": 183.16,
            "low": 183.16,
            "close": 183.16,
            "volume": 290,
            "datetime": 1715160960000
        },
        {
            "open": 183.16,
            "high": 183.16,
            "low": 183.16,
            "close": 183.16,
            "volume": 205,
            "datetime": 1715161080000
        },
        {
            "open": 183.19,
            "high": 183.19,
            "low": 183.19,
            "close": 183.19,
            "volume": 169,
            "datetime": 1715161140000
        },
        {
            "open": 183.19,
            "high": 183.19,
            "low": 183.18,
            "close": 183.18,
            "volume": 200,
            "datetime": 1715161200000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.2,
            "close": 183.2,
            "volume": 100,
            "datetime": 1715161260000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.2,
            "close": 183.2,
            "volume": 295,
            "datetime": 1715161320000
        },
        {
            "open": 183.17,
            "high": 183.17,
            "low": 183.17,
            "close": 183.17,
            "volume": 150,
            "datetime": 1715161380000
        },
        {
            "open": 183.2,
            "high": 183.2,
            "low": 183.17,
            "close": 183.17,
            "volume": 390,
            "datetime": 1715161680000
        },
        {
            "open": 183.17,
            "high": 183.17,
            "low": 183.17,
            "close": 183.17,
            "volume": 100,
            "datetime": 1715162100000
        },
        {
            "open": 183.15,
            "high": 183.15,
            "low": 183.12,
            "close": 183.12,
            "volume": 300,
            "datetime": 1715162160000
        },
        {
            "open": 183.12,
            "high": 183.12,
            "low": 183.12,
            "close": 183.12,
            "volume": 100,
            "datetime": 1715162280000
        },
        {
            "open": 182.98,
            "high": 182.98,
            "low": 182.93,
            "close": 182.93,
            "volume": 592,
            "datetime": 1715162400000
        },
        {
            "open": 182.88,
            "high": 182.88,
            "low": 182.88,
            "close": 182.88,
            "volume": 100,
            "datetime": 1715162460000
        },
        {
            "open": 182.9,
            "high": 183,
            "low": 182.9,
            "close": 183,
            "volume": 526,
            "datetime": 1715162520000
        },
        {
            "open": 182.94,
            "high": 183,
            "low": 182.94,
            "close": 183,
            "volume": 200,
            "datetime": 1715162700000
        },
        {
            "open": 182.9,
            "high": 182.91,
            "low": 182.9,
            "close": 182.9,
            "volume": 500,
            "datetime": 1715162880000
        },
        {
            "open": 182.91,
            "high": 182.91,
            "low": 182.91,
            "close": 182.91,
            "volume": 1000,
            "datetime": 1715162940000
        },
        {
            "open": 182.9,
            "high": 182.9,
            "low": 182.9,
            "close": 182.9,
            "volume": 500,
            "datetime": 1715163060000
        },
        {
            "open": 182.86,
            "high": 182.86,
            "low": 182.86,
            "close": 182.86,
            "volume": 250,
            "datetime": 1715163120000
        },
        {
            "open": 182.89,
            "high": 182.9,
            "low": 182.89,
            "close": 182.9,
            "volume": 590,
            "datetime": 1715163240000
        },
        {
            "open": 182.9,
            "high": 182.9,
            "low": 182.9,
            "close": 182.9,
            "volume": 100,
            "datetime": 1715163300000
        },
        {
            "open": 182.9,
            "high": 183.16,
            "low": 182.9,
            "close": 183.16,
            "volume": 1930,
            "datetime": 1715163420000
        },
        {
            "open": 183.15,
            "high": 183.16,
            "low": 183.15,
            "close": 183.16,
            "volume": 200,
            "datetime": 1715163480000
        },
        {
            "open": 183.1,
            "high": 183.2,
            "low": 183.1,
            "close": 183.2,
            "volume": 1696,
            "datetime": 1715163840000
        },
        {
            "open": 183.28,
            "high": 183.28,
            "low": 183.28,
            "close": 183.28,
            "volume": 500,
            "datetime": 1715163900000
        },
        {
            "open": 183.29,
            "high": 183.45,
            "low": 183.29,
            "close": 183.4,
            "volume": 2420,
            "datetime": 1715163960000
        },
        {
            "open": 183.41,
            "high": 183.41,
            "low": 183.41,
            "close": 183.41,
            "volume": 100,
            "datetime": 1715164080000
        },
        {
            "open": 183.46,
            "high": 183.46,
            "low": 183.46,
            "close": 183.46,
            "volume": 100,
            "datetime": 1715164140000
        },
        {
            "open": 183.47,
            "high": 183.5,
            "low": 183.47,
            "close": 183.49,
            "volume": 5609,
            "datetime": 1715164200000
        },
        {
            "open": 183.45,
            "high": 183.45,
            "low": 183.37,
            "close": 183.37,
            "volume": 900,
            "datetime": 1715164260000
        },
        {
            "open": 183.19,
            "high": 183.19,
            "low": 183.19,
            "close": 183.19,
            "volume": 100,
            "datetime": 1715164440000
        },
        {
            "open": 183.19,
            "high": 183.19,
            "low": 183.15,
            "close": 183.15,
            "volume": 751,
            "datetime": 1715164500000
        },
        {
            "open": 183.09,
            "high": 183.09,
            "low": 183.09,
            "close": 183.09,
            "volume": 100,
            "datetime": 1715164740000
        },
        {
            "open": 183.24,
            "high": 183.24,
            "low": 183.24,
            "close": 183.24,
            "volume": 300,
            "datetime": 1715165220000
        },
        {
            "open": 183.13,
            "high": 183.13,
            "low": 183.13,
            "close": 183.13,
            "volume": 100,
            "datetime": 1715165280000
        },
        {
            "open": 183.16,
            "high": 183.16,
            "low": 183.16,
            "close": 183.16,
            "volume": 350,
            "datetime": 1715165640000
        },
        {
            "open": 183.1,
            "high": 183.1,
            "low": 183.1,
            "close": 183.1,
            "volume": 200,
            "datetime": 1715165760000
        },
        {
            "open": 183.1,
            "high": 183.1,
            "low": 183.1,
            "close": 183.1,
            "volume": 475,
            "datetime": 1715165940000
        },
        {
            "open": 183,
            "high": 183,
            "low": 182.94,
            "close": 183,
            "volume": 4329,
            "datetime": 1715166000000
        },
        {
            "open": 182.85,
            "high": 182.85,
            "low": 182.82,
            "close": 182.82,
            "volume": 283,
            "datetime": 1715166060000
        },
        {
            "open": 182.83,
            "high": 182.83,
            "low": 182.8,
            "close": 182.8,
            "volume": 843,
            "datetime": 1715166180000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 100,
            "datetime": 1715166360000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.6,
            "close": 182.6,
            "volume": 1007,
            "datetime": 1715166540000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 100,
            "datetime": 1715166600000
        },
        {
            "open": 182.69,
            "high": 182.76,
            "low": 182.69,
            "close": 182.76,
            "volume": 350,
            "datetime": 1715166660000
        },
        {
            "open": 182.74,
            "high": 182.74,
            "low": 182.74,
            "close": 182.74,
            "volume": 100,
            "datetime": 1715166780000
        },
        {
            "open": 182.62,
            "high": 182.65,
            "low": 182.62,
            "close": 182.65,
            "volume": 590,
            "datetime": 1715166900000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 100,
            "datetime": 1715167140000
        },
        {
            "open": 182.67,
            "high": 182.67,
            "low": 182.65,
            "close": 182.65,
            "volume": 930,
            "datetime": 1715167200000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 3593,
            "datetime": 1715167260000
        },
        {
            "open": 182.67,
            "high": 182.67,
            "low": 182.67,
            "close": 182.67,
            "volume": 100,
            "datetime": 1715167380000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.65,
            "close": 182.65,
            "volume": 112,
            "datetime": 1715167560000
        },
        {
            "open": 182.67,
            "high": 182.67,
            "low": 182.6,
            "close": 182.6,
            "volume": 299,
            "datetime": 1715167680000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.61,
            "close": 182.61,
            "volume": 750,
            "datetime": 1715167860000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 298,
            "datetime": 1715167920000
        },
        {
            "open": 182.61,
            "high": 182.61,
            "low": 182.61,
            "close": 182.61,
            "volume": 742,
            "datetime": 1715168100000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 135,
            "datetime": 1715168160000
        },
        {
            "open": 182.58,
            "high": 182.58,
            "low": 182.58,
            "close": 182.58,
            "volume": 488,
            "datetime": 1715168280000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 499,
            "datetime": 1715168340000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 150,
            "datetime": 1715168460000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 500,
            "datetime": 1715168520000
        },
        {
            "open": 182.5,
            "high": 182.6,
            "low": 182.5,
            "close": 182.6,
            "volume": 1000,
            "datetime": 1715168640000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.54,
            "close": 182.55,
            "volume": 620,
            "datetime": 1715168940000
        },
        {
            "open": 182.54,
            "high": 182.65,
            "low": 182.54,
            "close": 182.65,
            "volume": 3069,
            "datetime": 1715169120000
        },
        {
            "open": 182.69,
            "high": 182.7,
            "low": 182.65,
            "close": 182.65,
            "volume": 635,
            "datetime": 1715169180000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.65,
            "close": 182.65,
            "volume": 2580,
            "datetime": 1715169300000
        },
        {
            "open": 182.65,
            "high": 182.72,
            "low": 182.65,
            "close": 182.72,
            "volume": 1071,
            "datetime": 1715169360000
        },
        {
            "open": 182.71,
            "high": 182.71,
            "low": 182.7,
            "close": 182.7,
            "volume": 851,
            "datetime": 1715169480000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.6,
            "close": 182.6,
            "volume": 1411,
            "datetime": 1715169600000
        },
        {
            "open": 182.56,
            "high": 182.6,
            "low": 182.56,
            "close": 182.6,
            "volume": 300,
            "datetime": 1715169660000
        },
        {
            "open": 182.55,
            "high": 182.558,
            "low": 182.55,
            "close": 182.558,
            "volume": 1573,
            "datetime": 1715169720000
        },
        {
            "open": 182.62,
            "high": 182.62,
            "low": 182.62,
            "close": 182.62,
            "volume": 300,
            "datetime": 1715169840000
        },
        {
            "open": 182.62,
            "high": 182.62,
            "low": 182.6,
            "close": 182.6,
            "volume": 984,
            "datetime": 1715169900000
        },
        {
            "open": 182.59,
            "high": 182.65,
            "low": 182.55,
            "close": 182.65,
            "volume": 1076,
            "datetime": 1715170020000
        },
        {
            "open": 182.62,
            "high": 182.62,
            "low": 182.6,
            "close": 182.6,
            "volume": 800,
            "datetime": 1715170080000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 1088,
            "datetime": 1715170140000
        },
        {
            "open": 182.5006,
            "high": 182.6,
            "low": 182.5006,
            "close": 182.6,
            "volume": 950,
            "datetime": 1715170200000
        },
        {
            "open": 182.66,
            "high": 182.66,
            "low": 182.6,
            "close": 182.6,
            "volume": 440,
            "datetime": 1715170260000
        },
        {
            "open": 182.6,
            "high": 182.64,
            "low": 182.6,
            "close": 182.64,
            "volume": 250,
            "datetime": 1715170320000
        },
        {
            "open": 182.6,
            "high": 182.69,
            "low": 182.6,
            "close": 182.68,
            "volume": 650,
            "datetime": 1715170380000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.55,
            "close": 182.55,
            "volume": 1521,
            "datetime": 1715170440000
        },
        {
            "open": 182.51,
            "high": 182.52,
            "low": 182.5,
            "close": 182.5,
            "volume": 3100,
            "datetime": 1715170500000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.49,
            "close": 182.49,
            "volume": 909,
            "datetime": 1715170560000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.3808,
            "close": 182.4,
            "volume": 830,
            "datetime": 1715170620000
        },
        {
            "open": 182.3611,
            "high": 182.4,
            "low": 182.3611,
            "close": 182.4,
            "volume": 325,
            "datetime": 1715170680000
        },
        {
            "open": 182.4,
            "high": 182.48,
            "low": 182.4,
            "close": 182.48,
            "volume": 842,
            "datetime": 1715170740000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.39,
            "close": 182.4,
            "volume": 580,
            "datetime": 1715170800000
        },
        {
            "open": 182.39,
            "high": 182.48,
            "low": 182.39,
            "close": 182.48,
            "volume": 1351,
            "datetime": 1715170860000
        },
        {
            "open": 182.48,
            "high": 182.55,
            "low": 182.44,
            "close": 182.55,
            "volume": 4795,
            "datetime": 1715170920000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 100,
            "datetime": 1715171100000
        },
        {
            "open": 182.51,
            "high": 182.5698,
            "low": 182.48,
            "close": 182.48,
            "volume": 1449,
            "datetime": 1715171160000
        },
        {
            "open": 182.4,
            "high": 182.45,
            "low": 182.3861,
            "close": 182.45,
            "volume": 715,
            "datetime": 1715171220000
        },
        {
            "open": 182.4202,
            "high": 182.5,
            "low": 182.4202,
            "close": 182.4501,
            "volume": 600,
            "datetime": 1715171280000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.38,
            "close": 182.38,
            "volume": 4371,
            "datetime": 1715171340000
        },
        {
            "open": 182.3,
            "high": 182.34,
            "low": 182.3,
            "close": 182.34,
            "volume": 3566,
            "datetime": 1715171400000
        },
        {
            "open": 182.4,
            "high": 182.43,
            "low": 182.4,
            "close": 182.4,
            "volume": 1072,
            "datetime": 1715171460000
        },
        {
            "open": 182.51,
            "high": 182.51,
            "low": 182.46,
            "close": 182.46,
            "volume": 200,
            "datetime": 1715171520000
        },
        {
            "open": 182.496,
            "high": 182.496,
            "low": 182.477,
            "close": 182.477,
            "volume": 200,
            "datetime": 1715171700000
        },
        {
            "open": 182.4298,
            "high": 182.4298,
            "low": 182.38,
            "close": 182.38,
            "volume": 1193,
            "datetime": 1715171760000
        },
        {
            "open": 182.41,
            "high": 182.4536,
            "low": 182.41,
            "close": 182.4536,
            "volume": 950,
            "datetime": 1715171820000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.26,
            "close": 182.26,
            "volume": 1968,
            "datetime": 1715171880000
        },
        {
            "open": 182.28,
            "high": 182.37,
            "low": 182.26,
            "close": 182.37,
            "volume": 7700,
            "datetime": 1715171940000
        },
        {
            "open": 182.36,
            "high": 182.4,
            "low": 182.36,
            "close": 182.4,
            "volume": 481,
            "datetime": 1715172000000
        },
        {
            "open": 182.49,
            "high": 182.67,
            "low": 182.49,
            "close": 182.65,
            "volume": 3484,
            "datetime": 1715172060000
        },
        {
            "open": 182.71,
            "high": 182.71,
            "low": 182.69,
            "close": 182.7,
            "volume": 2210,
            "datetime": 1715172120000
        },
        {
            "open": 182.59,
            "high": 182.7,
            "low": 182.59,
            "close": 182.69,
            "volume": 1550,
            "datetime": 1715172180000
        },
        {
            "open": 182.6,
            "high": 182.6299,
            "low": 182.6,
            "close": 182.61,
            "volume": 845,
            "datetime": 1715172300000
        },
        {
            "open": 182.63,
            "high": 182.64,
            "low": 182.61,
            "close": 182.61,
            "volume": 1000,
            "datetime": 1715172360000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.59,
            "close": 182.59,
            "volume": 111,
            "datetime": 1715172420000
        },
        {
            "open": 182.6099,
            "high": 182.6099,
            "low": 182.6,
            "close": 182.6,
            "volume": 680,
            "datetime": 1715172480000
        },
        {
            "open": 182.61,
            "high": 182.61,
            "low": 182.5544,
            "close": 182.5544,
            "volume": 800,
            "datetime": 1715172540000
        },
        {
            "open": 182.62,
            "high": 182.71,
            "low": 182.62,
            "close": 182.71,
            "volume": 900,
            "datetime": 1715172600000
        },
        {
            "open": 182.7099,
            "high": 182.81,
            "low": 182.6407,
            "close": 182.81,
            "volume": 8034,
            "datetime": 1715172660000
        },
        {
            "open": 182.772,
            "high": 182.772,
            "low": 182.75,
            "close": 182.75,
            "volume": 400,
            "datetime": 1715172720000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.73,
            "close": 182.73,
            "volume": 1500,
            "datetime": 1715172780000
        },
        {
            "open": 182.7206,
            "high": 182.763,
            "low": 182.7206,
            "close": 182.763,
            "volume": 850,
            "datetime": 1715172840000
        },
        {
            "open": 182.695,
            "high": 182.695,
            "low": 182.695,
            "close": 182.695,
            "volume": 100,
            "datetime": 1715172900000
        },
        {
            "open": 182.74,
            "high": 182.74,
            "low": 182.73,
            "close": 182.73,
            "volume": 835,
            "datetime": 1715172960000
        },
        {
            "open": 182.715,
            "high": 182.73,
            "low": 182.65,
            "close": 182.65,
            "volume": 1439,
            "datetime": 1715173020000
        },
        {
            "open": 182.5821,
            "high": 182.65,
            "low": 182.58,
            "close": 182.65,
            "volume": 800,
            "datetime": 1715173080000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.65,
            "close": 182.65,
            "volume": 400,
            "datetime": 1715173140000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.6406,
            "close": 182.6406,
            "volume": 2100,
            "datetime": 1715173200000
        },
        {
            "open": 182.6401,
            "high": 182.6401,
            "low": 182.6401,
            "close": 182.6401,
            "volume": 100,
            "datetime": 1715173260000
        },
        {
            "open": 182.64,
            "high": 182.64,
            "low": 182.55,
            "close": 182.59,
            "volume": 1156,
            "datetime": 1715173320000
        },
        {
            "open": 182.5501,
            "high": 182.56,
            "low": 182.55,
            "close": 182.55,
            "volume": 1178,
            "datetime": 1715173440000
        },
        {
            "open": 182.59,
            "high": 182.5947,
            "low": 182.58,
            "close": 182.5947,
            "volume": 1350,
            "datetime": 1715173500000
        },
        {
            "open": 182.56,
            "high": 182.56,
            "low": 182.56,
            "close": 182.56,
            "volume": 100,
            "datetime": 1715173560000
        },
        {
            "open": 182.55,
            "high": 182.59,
            "low": 182.55,
            "close": 182.59,
            "volume": 1816,
            "datetime": 1715173620000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.57,
            "close": 182.57,
            "volume": 950,
            "datetime": 1715173680000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.5706,
            "close": 182.5706,
            "volume": 600,
            "datetime": 1715173740000
        },
        {
            "open": 182.5801,
            "high": 182.6,
            "low": 182.55,
            "close": 182.55,
            "volume": 770,
            "datetime": 1715173920000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.41,
            "close": 182.41,
            "volume": 1192,
            "datetime": 1715173980000
        },
        {
            "open": 182.41,
            "high": 182.45,
            "low": 182.41,
            "close": 182.42,
            "volume": 1714,
            "datetime": 1715174040000
        },
        {
            "open": 182.48,
            "high": 182.48,
            "low": 182.48,
            "close": 182.48,
            "volume": 170,
            "datetime": 1715174100000
        },
        {
            "open": 182.481,
            "high": 182.481,
            "low": 182.481,
            "close": 182.481,
            "volume": 900,
            "datetime": 1715174160000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 249,
            "datetime": 1715174220000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 214,
            "datetime": 1715174340000
        },
        {
            "open": 182.4,
            "high": 182.41,
            "low": 182.3,
            "close": 182.4,
            "volume": 3536,
            "datetime": 1715174400000
        },
        {
            "open": 182.33,
            "high": 182.34,
            "low": 182.3,
            "close": 182.3,
            "volume": 1896,
            "datetime": 1715174520000
        },
        {
            "open": 182.21,
            "high": 182.24,
            "low": 182.21,
            "close": 182.22,
            "volume": 841,
            "datetime": 1715174580000
        },
        {
            "open": 182.2,
            "high": 182.23,
            "low": 182.18,
            "close": 182.18,
            "volume": 6305,
            "datetime": 1715174640000
        },
        {
            "open": 182.15,
            "high": 182.34,
            "low": 182.08,
            "close": 182.3,
            "volume": 9101,
            "datetime": 1715174700000
        },
        {
            "open": 182.27,
            "high": 182.4,
            "low": 182.27,
            "close": 182.4,
            "volume": 1808,
            "datetime": 1715174760000
        },
        {
            "open": 182.41,
            "high": 182.66,
            "low": 182.29,
            "close": 182.5,
            "volume": 9713,
            "datetime": 1715174820000
        },
        {
            "open": 182.65,
            "high": 182.95,
            "low": 182.65,
            "close": 182.8,
            "volume": 9624,
            "datetime": 1715174880000
        },
        {
            "open": 182.88,
            "high": 182.95,
            "low": 182.8,
            "close": 182.9,
            "volume": 11353,
            "datetime": 1715174940000
        },
        {
            "open": 182.85,
            "high": 182.96,
            "low": 182.4,
            "close": 182.78,
            "volume": 1118533,
            "datetime": 1715175000000
        },
        {
            "open": 182.76,
            "high": 182.92,
            "low": 182.55,
            "close": 182.775,
            "volume": 272339,
            "datetime": 1715175060000
        },
        {
            "open": 182.779,
            "high": 182.8,
            "low": 182.3,
            "close": 182.43,
            "volume": 186430,
            "datetime": 1715175120000
        },
        {
            "open": 182.43,
            "high": 182.61,
            "low": 182.28,
            "close": 182.44,
            "volume": 250774,
            "datetime": 1715175180000
        },
        {
            "open": 182.45,
            "high": 182.69,
            "low": 182.35,
            "close": 182.69,
            "volume": 164505,
            "datetime": 1715175240000
        },
        {
            "open": 182.67,
            "high": 182.7,
            "low": 182.47,
            "close": 182.53,
            "volume": 149507,
            "datetime": 1715175300000
        },
        {
            "open": 182.54,
            "high": 182.54,
            "low": 182.28,
            "close": 182.31,
            "volume": 191425,
            "datetime": 1715175360000
        },
        {
            "open": 182.3,
            "high": 182.4897,
            "low": 182.2501,
            "close": 182.435,
            "volume": 157833,
            "datetime": 1715175420000
        },
        {
            "open": 182.46,
            "high": 182.54,
            "low": 182.38,
            "close": 182.43,
            "volume": 96704,
            "datetime": 1715175480000
        },
        {
            "open": 182.4353,
            "high": 182.46,
            "low": 182.09,
            "close": 182.14,
            "volume": 128319,
            "datetime": 1715175540000
        },
        {
            "open": 182.12,
            "high": 182.195,
            "low": 181.9292,
            "close": 182.12,
            "volume": 189986,
            "datetime": 1715175600000
        },
        {
            "open": 182.1197,
            "high": 182.175,
            "low": 182.05,
            "close": 182.06,
            "volume": 114231,
            "datetime": 1715175660000
        },
        {
            "open": 182.08,
            "high": 182.1468,
            "low": 182.05,
            "close": 182.073,
            "volume": 102185,
            "datetime": 1715175720000
        },
        {
            "open": 182.06,
            "high": 182.13,
            "low": 182.05,
            "close": 182.07,
            "volume": 94731,
            "datetime": 1715175780000
        },
        {
            "open": 182.1,
            "high": 182.13,
            "low": 182.05,
            "close": 182.07,
            "volume": 63378,
            "datetime": 1715175840000
        },
        {
            "open": 182.07,
            "high": 182.08,
            "low": 181.84,
            "close": 182.075,
            "volume": 249868,
            "datetime": 1715175900000
        },
        {
            "open": 182.07,
            "high": 182.24,
            "low": 181.94,
            "close": 182.2,
            "volume": 166658,
            "datetime": 1715175960000
        },
        {
            "open": 182.2,
            "high": 182.3,
            "low": 182.16,
            "close": 182.23,
            "volume": 105832,
            "datetime": 1715176020000
        },
        {
            "open": 182.23,
            "high": 182.27,
            "low": 182.13,
            "close": 182.24,
            "volume": 119175,
            "datetime": 1715176080000
        },
        {
            "open": 182.2374,
            "high": 182.285,
            "low": 182.14,
            "close": 182.285,
            "volume": 120695,
            "datetime": 1715176140000
        },
        {
            "open": 182.28,
            "high": 182.405,
            "low": 182.22,
            "close": 182.4,
            "volume": 172495,
            "datetime": 1715176200000
        },
        {
            "open": 182.385,
            "high": 182.41,
            "low": 182.24,
            "close": 182.3599,
            "volume": 146954,
            "datetime": 1715176260000
        },
        {
            "open": 182.36,
            "high": 182.41,
            "low": 182.1732,
            "close": 182.1999,
            "volume": 87695,
            "datetime": 1715176320000
        },
        {
            "open": 182.19,
            "high": 182.25,
            "low": 182.1,
            "close": 182.2101,
            "volume": 123740,
            "datetime": 1715176380000
        },
        {
            "open": 182.22,
            "high": 182.35,
            "low": 182.1401,
            "close": 182.19,
            "volume": 87466,
            "datetime": 1715176440000
        },
        {
            "open": 182.18,
            "high": 182.18,
            "low": 181.96,
            "close": 182.1,
            "volume": 124639,
            "datetime": 1715176500000
        },
        {
            "open": 182.0999,
            "high": 182.19,
            "low": 181.95,
            "close": 182.0887,
            "volume": 122137,
            "datetime": 1715176560000
        },
        {
            "open": 182.09,
            "high": 182.15,
            "low": 182.08,
            "close": 182.09,
            "volume": 54604,
            "datetime": 1715176620000
        },
        {
            "open": 182.09,
            "high": 182.1,
            "low": 181.98,
            "close": 182.045,
            "volume": 108903,
            "datetime": 1715176680000
        },
        {
            "open": 182.04,
            "high": 182.1,
            "low": 182,
            "close": 182.1,
            "volume": 80952,
            "datetime": 1715176740000
        },
        {
            "open": 182.1,
            "high": 182.26,
            "low": 182.05,
            "close": 182.24,
            "volume": 99050,
            "datetime": 1715176800000
        },
        {
            "open": 182.24,
            "high": 182.249,
            "low": 182.04,
            "close": 182.14,
            "volume": 110772,
            "datetime": 1715176860000
        },
        {
            "open": 182.15,
            "high": 182.38,
            "low": 182.15,
            "close": 182.32,
            "volume": 93028,
            "datetime": 1715176920000
        },
        {
            "open": 182.3101,
            "high": 182.34,
            "low": 182.09,
            "close": 182.14,
            "volume": 99112,
            "datetime": 1715176980000
        },
        {
            "open": 182.1399,
            "high": 182.15,
            "low": 181.94,
            "close": 181.99,
            "volume": 141017,
            "datetime": 1715177040000
        },
        {
            "open": 181.98,
            "high": 182.01,
            "low": 181.8661,
            "close": 181.8661,
            "volume": 105471,
            "datetime": 1715177100000
        },
        {
            "open": 181.8572,
            "high": 181.87,
            "low": 181.7,
            "close": 181.82,
            "volume": 160680,
            "datetime": 1715177160000
        },
        {
            "open": 181.8187,
            "high": 181.83,
            "low": 181.65,
            "close": 181.7335,
            "volume": 141303,
            "datetime": 1715177220000
        },
        {
            "open": 181.74,
            "high": 181.785,
            "low": 181.61,
            "close": 181.66,
            "volume": 110756,
            "datetime": 1715177280000
        },
        {
            "open": 181.6582,
            "high": 181.7,
            "low": 181.45,
            "close": 181.5931,
            "volume": 162196,
            "datetime": 1715177340000
        },
        {
            "open": 181.6,
            "high": 181.705,
            "low": 181.55,
            "close": 181.7,
            "volume": 104697,
            "datetime": 1715177400000
        },
        {
            "open": 181.705,
            "high": 181.77,
            "low": 181.62,
            "close": 181.69,
            "volume": 83341,
            "datetime": 1715177460000
        },
        {
            "open": 181.69,
            "high": 181.7,
            "low": 181.57,
            "close": 181.6,
            "volume": 64513,
            "datetime": 1715177520000
        },
        {
            "open": 181.595,
            "high": 181.86,
            "low": 181.59,
            "close": 181.855,
            "volume": 154117,
            "datetime": 1715177580000
        },
        {
            "open": 181.86,
            "high": 181.9199,
            "low": 181.84,
            "close": 181.87,
            "volume": 112899,
            "datetime": 1715177640000
        },
        {
            "open": 181.86,
            "high": 181.899,
            "low": 181.84,
            "close": 181.87,
            "volume": 84465,
            "datetime": 1715177700000
        },
        {
            "open": 181.87,
            "high": 181.88,
            "low": 181.74,
            "close": 181.85,
            "volume": 73270,
            "datetime": 1715177760000
        },
        {
            "open": 181.848,
            "high": 181.85,
            "low": 181.67,
            "close": 181.73,
            "volume": 83985,
            "datetime": 1715177820000
        },
        {
            "open": 181.745,
            "high": 181.88,
            "low": 181.708,
            "close": 181.875,
            "volume": 82166,
            "datetime": 1715177880000
        },
        {
            "open": 181.88,
            "high": 181.98,
            "low": 181.87,
            "close": 181.94,
            "volume": 83621,
            "datetime": 1715177940000
        },
        {
            "open": 181.95,
            "high": 181.96,
            "low": 181.84,
            "close": 181.9201,
            "volume": 76570,
            "datetime": 1715178000000
        },
        {
            "open": 181.93,
            "high": 181.96,
            "low": 181.84,
            "close": 181.91,
            "volume": 82195,
            "datetime": 1715178060000
        },
        {
            "open": 181.91,
            "high": 182,
            "low": 181.8725,
            "close": 181.99,
            "volume": 71569,
            "datetime": 1715178120000
        },
        {
            "open": 181.975,
            "high": 182.065,
            "low": 181.962,
            "close": 181.97,
            "volume": 116188,
            "datetime": 1715178180000
        },
        {
            "open": 181.965,
            "high": 181.99,
            "low": 181.91,
            "close": 181.945,
            "volume": 108999,
            "datetime": 1715178240000
        },
        {
            "open": 181.95,
            "high": 181.955,
            "low": 181.78,
            "close": 181.82,
            "volume": 93548,
            "datetime": 1715178300000
        },
        {
            "open": 181.83,
            "high": 181.9088,
            "low": 181.775,
            "close": 181.82,
            "volume": 87732,
            "datetime": 1715178360000
        },
        {
            "open": 181.825,
            "high": 181.9599,
            "low": 181.81,
            "close": 181.954,
            "volume": 73598,
            "datetime": 1715178420000
        },
        {
            "open": 181.9599,
            "high": 182,
            "low": 181.87,
            "close": 181.9866,
            "volume": 66959,
            "datetime": 1715178480000
        },
        {
            "open": 181.985,
            "high": 182.05,
            "low": 181.8802,
            "close": 181.9,
            "volume": 88023,
            "datetime": 1715178540000
        },
        {
            "open": 181.89,
            "high": 181.95,
            "low": 181.865,
            "close": 181.875,
            "volume": 66196,
            "datetime": 1715178600000
        },
        {
            "open": 181.88,
            "high": 181.98,
            "low": 181.86,
            "close": 181.98,
            "volume": 67239,
            "datetime": 1715178660000
        },
        {
            "open": 181.9701,
            "high": 181.98,
            "low": 181.87,
            "close": 181.9,
            "volume": 55817,
            "datetime": 1715178720000
        },
        {
            "open": 181.9,
            "high": 181.98,
            "low": 181.885,
            "close": 181.8899,
            "volume": 60964,
            "datetime": 1715178780000
        },
        {
            "open": 181.885,
            "high": 181.91,
            "low": 181.87,
            "close": 181.91,
            "volume": 56859,
            "datetime": 1715178840000
        },
        {
            "open": 181.91,
            "high": 181.9654,
            "low": 181.905,
            "close": 181.92,
            "volume": 37959,
            "datetime": 1715178900000
        },
        {
            "open": 181.925,
            "high": 181.95,
            "low": 181.87,
            "close": 181.89,
            "volume": 53708,
            "datetime": 1715178960000
        },
        {
            "open": 181.88,
            "high": 181.89,
            "low": 181.84,
            "close": 181.888,
            "volume": 65872,
            "datetime": 1715179020000
        },
        {
            "open": 181.8875,
            "high": 181.9,
            "low": 181.86,
            "close": 181.875,
            "volume": 46350,
            "datetime": 1715179080000
        },
        {
            "open": 181.87,
            "high": 181.885,
            "low": 181.8,
            "close": 181.81,
            "volume": 74525,
            "datetime": 1715179140000
        },
        {
            "open": 181.805,
            "high": 181.81,
            "low": 181.755,
            "close": 181.7901,
            "volume": 93340,
            "datetime": 1715179200000
        },
        {
            "open": 181.795,
            "high": 181.89,
            "low": 181.7901,
            "close": 181.8419,
            "volume": 72129,
            "datetime": 1715179260000
        },
        {
            "open": 181.85,
            "high": 181.92,
            "low": 181.83,
            "close": 181.8476,
            "volume": 70081,
            "datetime": 1715179320000
        },
        {
            "open": 181.85,
            "high": 181.88,
            "low": 181.83,
            "close": 181.875,
            "volume": 43178,
            "datetime": 1715179380000
        },
        {
            "open": 181.87,
            "high": 182.04,
            "low": 181.87,
            "close": 181.98,
            "volume": 101034,
            "datetime": 1715179440000
        },
        {
            "open": 181.99,
            "high": 182.0199,
            "low": 181.94,
            "close": 181.97,
            "volume": 37465,
            "datetime": 1715179500000
        },
        {
            "open": 181.96,
            "high": 181.99,
            "low": 181.9501,
            "close": 181.96,
            "volume": 33099,
            "datetime": 1715179560000
        },
        {
            "open": 181.95,
            "high": 182.04,
            "low": 181.95,
            "close": 182.03,
            "volume": 47938,
            "datetime": 1715179620000
        },
        {
            "open": 182.025,
            "high": 182.05,
            "low": 181.955,
            "close": 182.03,
            "volume": 234583,
            "datetime": 1715179680000
        },
        {
            "open": 182.03,
            "high": 182.08,
            "low": 182,
            "close": 182.065,
            "volume": 119366,
            "datetime": 1715179740000
        },
        {
            "open": 182.065,
            "high": 182.13,
            "low": 181.96,
            "close": 181.965,
            "volume": 93889,
            "datetime": 1715179800000
        },
        {
            "open": 181.969,
            "high": 182.09,
            "low": 181.955,
            "close": 182.085,
            "volume": 80928,
            "datetime": 1715179860000
        },
        {
            "open": 182.09,
            "high": 182.22,
            "low": 182.085,
            "close": 182.205,
            "volume": 72203,
            "datetime": 1715179920000
        },
        {
            "open": 182.21,
            "high": 182.22,
            "low": 182.065,
            "close": 182.094,
            "volume": 68543,
            "datetime": 1715179980000
        },
        {
            "open": 182.0997,
            "high": 182.1,
            "low": 182.01,
            "close": 182.02,
            "volume": 58231,
            "datetime": 1715180040000
        },
        {
            "open": 182.03,
            "high": 182.0799,
            "low": 181.985,
            "close": 181.995,
            "volume": 71063,
            "datetime": 1715180100000
        },
        {
            "open": 181.995,
            "high": 182.03,
            "low": 181.969,
            "close": 181.98,
            "volume": 43790,
            "datetime": 1715180160000
        },
        {
            "open": 181.98,
            "high": 182.04,
            "low": 181.9601,
            "close": 181.975,
            "volume": 40557,
            "datetime": 1715180220000
        },
        {
            "open": 181.9783,
            "high": 182.0299,
            "low": 181.97,
            "close": 182.025,
            "volume": 36246,
            "datetime": 1715180280000
        },
        {
            "open": 182.03,
            "high": 182.07,
            "low": 182.03,
            "close": 182.0485,
            "volume": 54467,
            "datetime": 1715180340000
        },
        {
            "open": 182.042,
            "high": 182.1389,
            "low": 182.042,
            "close": 182.1389,
            "volume": 75859,
            "datetime": 1715180400000
        },
        {
            "open": 182.1301,
            "high": 182.17,
            "low": 182.075,
            "close": 182.11,
            "volume": 53413,
            "datetime": 1715180460000
        },
        {
            "open": 182.115,
            "high": 182.12,
            "low": 182.05,
            "close": 182.055,
            "volume": 46131,
            "datetime": 1715180520000
        },
        {
            "open": 182.05,
            "high": 182.065,
            "low": 182.02,
            "close": 182.042,
            "volume": 65907,
            "datetime": 1715180580000
        },
        {
            "open": 182.045,
            "high": 182.08,
            "low": 182.03,
            "close": 182.045,
            "volume": 70021,
            "datetime": 1715180640000
        },
        {
            "open": 182.045,
            "high": 182.045,
            "low": 181.975,
            "close": 182.01,
            "volume": 77503,
            "datetime": 1715180700000
        },
        {
            "open": 182.02,
            "high": 182.06,
            "low": 181.995,
            "close": 182.02,
            "volume": 93213,
            "datetime": 1715180760000
        },
        {
            "open": 182.0299,
            "high": 182.15,
            "low": 182.025,
            "close": 182.13,
            "volume": 53903,
            "datetime": 1715180820000
        },
        {
            "open": 182.12,
            "high": 182.21,
            "low": 182.11,
            "close": 182.145,
            "volume": 87755,
            "datetime": 1715180880000
        },
        {
            "open": 182.15,
            "high": 182.155,
            "low": 182.075,
            "close": 182.115,
            "volume": 34685,
            "datetime": 1715180940000
        },
        {
            "open": 182.1125,
            "high": 182.13,
            "low": 182.04,
            "close": 182.045,
            "volume": 40014,
            "datetime": 1715181000000
        },
        {
            "open": 182.055,
            "high": 182.08,
            "low": 182.035,
            "close": 182.06,
            "volume": 44414,
            "datetime": 1715181060000
        },
        {
            "open": 182.07,
            "high": 182.09,
            "low": 182.0401,
            "close": 182.07,
            "volume": 41088,
            "datetime": 1715181120000
        },
        {
            "open": 182.0665,
            "high": 182.12,
            "low": 182.06,
            "close": 182.065,
            "volume": 47393,
            "datetime": 1715181180000
        },
        {
            "open": 182.065,
            "high": 182.16,
            "low": 182.045,
            "close": 182.1559,
            "volume": 42932,
            "datetime": 1715181240000
        },
        {
            "open": 182.16,
            "high": 182.165,
            "low": 182.06,
            "close": 182.06,
            "volume": 41523,
            "datetime": 1715181300000
        },
        {
            "open": 182.065,
            "high": 182.16,
            "low": 182.05,
            "close": 182.1,
            "volume": 49531,
            "datetime": 1715181360000
        },
        {
            "open": 182.105,
            "high": 182.26,
            "low": 182.1,
            "close": 182.25,
            "volume": 76198,
            "datetime": 1715181420000
        },
        {
            "open": 182.2502,
            "high": 182.3,
            "low": 182.22,
            "close": 182.22,
            "volume": 69198,
            "datetime": 1715181480000
        },
        {
            "open": 182.2,
            "high": 182.3,
            "low": 182.16,
            "close": 182.28,
            "volume": 56919,
            "datetime": 1715181540000
        },
        {
            "open": 182.275,
            "high": 182.36,
            "low": 182.27,
            "close": 182.335,
            "volume": 80808,
            "datetime": 1715181600000
        },
        {
            "open": 182.3399,
            "high": 182.38,
            "low": 182.21,
            "close": 182.23,
            "volume": 54516,
            "datetime": 1715181660000
        },
        {
            "open": 182.2363,
            "high": 182.3387,
            "low": 182.2302,
            "close": 182.28,
            "volume": 35964,
            "datetime": 1715181720000
        },
        {
            "open": 182.29,
            "high": 182.31,
            "low": 182.23,
            "close": 182.23,
            "volume": 45869,
            "datetime": 1715181780000
        },
        {
            "open": 182.2388,
            "high": 182.25,
            "low": 182.17,
            "close": 182.2,
            "volume": 38744,
            "datetime": 1715181840000
        },
        {
            "open": 182.2,
            "high": 182.26,
            "low": 182.2,
            "close": 182.255,
            "volume": 31583,
            "datetime": 1715181900000
        },
        {
            "open": 182.2503,
            "high": 182.33,
            "low": 182.2503,
            "close": 182.26,
            "volume": 98110,
            "datetime": 1715181960000
        },
        {
            "open": 182.26,
            "high": 182.32,
            "low": 182.26,
            "close": 182.2678,
            "volume": 49131,
            "datetime": 1715182020000
        },
        {
            "open": 182.2682,
            "high": 182.29,
            "low": 182.22,
            "close": 182.27,
            "volume": 43670,
            "datetime": 1715182080000
        },
        {
            "open": 182.2669,
            "high": 182.3,
            "low": 182.22,
            "close": 182.285,
            "volume": 42314,
            "datetime": 1715182140000
        },
        {
            "open": 182.29,
            "high": 182.33,
            "low": 182.2601,
            "close": 182.265,
            "volume": 62104,
            "datetime": 1715182200000
        },
        {
            "open": 182.27,
            "high": 182.3,
            "low": 182.24,
            "close": 182.255,
            "volume": 47756,
            "datetime": 1715182260000
        },
        {
            "open": 182.26,
            "high": 182.31,
            "low": 182.23,
            "close": 182.31,
            "volume": 46153,
            "datetime": 1715182320000
        },
        {
            "open": 182.31,
            "high": 182.33,
            "low": 182.23,
            "close": 182.23,
            "volume": 60292,
            "datetime": 1715182380000
        },
        {
            "open": 182.235,
            "high": 182.29,
            "low": 182.225,
            "close": 182.255,
            "volume": 56162,
            "datetime": 1715182440000
        },
        {
            "open": 182.26,
            "high": 182.27,
            "low": 182.22,
            "close": 182.255,
            "volume": 45653,
            "datetime": 1715182500000
        },
        {
            "open": 182.27,
            "high": 182.28,
            "low": 182.225,
            "close": 182.245,
            "volume": 36416,
            "datetime": 1715182560000
        },
        {
            "open": 182.2499,
            "high": 182.26,
            "low": 182.2225,
            "close": 182.255,
            "volume": 38942,
            "datetime": 1715182620000
        },
        {
            "open": 182.255,
            "high": 182.3,
            "low": 182.24,
            "close": 182.2597,
            "volume": 35246,
            "datetime": 1715182680000
        },
        {
            "open": 182.25,
            "high": 182.3,
            "low": 182.1,
            "close": 182.105,
            "volume": 83443,
            "datetime": 1715182740000
        },
        {
            "open": 182.105,
            "high": 182.18,
            "low": 182.0973,
            "close": 182.115,
            "volume": 64240,
            "datetime": 1715182800000
        },
        {
            "open": 182.12,
            "high": 182.13,
            "low": 182.04,
            "close": 182.115,
            "volume": 41147,
            "datetime": 1715182860000
        },
        {
            "open": 182.12,
            "high": 182.13,
            "low": 181.955,
            "close": 181.96,
            "volume": 65142,
            "datetime": 1715182920000
        },
        {
            "open": 181.97,
            "high": 181.97,
            "low": 181.86,
            "close": 181.9015,
            "volume": 82562,
            "datetime": 1715182980000
        },
        {
            "open": 181.9,
            "high": 182.01,
            "low": 181.85,
            "close": 181.91,
            "volume": 102592,
            "datetime": 1715183040000
        },
        {
            "open": 181.9148,
            "high": 181.98,
            "low": 181.9,
            "close": 181.925,
            "volume": 66981,
            "datetime": 1715183100000
        },
        {
            "open": 181.92,
            "high": 182,
            "low": 181.85,
            "close": 181.97,
            "volume": 102004,
            "datetime": 1715183160000
        },
        {
            "open": 181.965,
            "high": 182,
            "low": 181.94,
            "close": 181.97,
            "volume": 50604,
            "datetime": 1715183220000
        },
        {
            "open": 181.98,
            "high": 182.06,
            "low": 181.98,
            "close": 182.05,
            "volume": 58194,
            "datetime": 1715183280000
        },
        {
            "open": 182.045,
            "high": 182.13,
            "low": 182.03,
            "close": 182.13,
            "volume": 66119,
            "datetime": 1715183340000
        },
        {
            "open": 182.135,
            "high": 182.24,
            "low": 182.0925,
            "close": 182.205,
            "volume": 86157,
            "datetime": 1715183400000
        },
        {
            "open": 182.21,
            "high": 182.28,
            "low": 182.205,
            "close": 182.27,
            "volume": 56723,
            "datetime": 1715183460000
        },
        {
            "open": 182.2734,
            "high": 182.28,
            "low": 182.2252,
            "close": 182.2686,
            "volume": 30118,
            "datetime": 1715183520000
        },
        {
            "open": 182.265,
            "high": 182.275,
            "low": 182.09,
            "close": 182.14,
            "volume": 54491,
            "datetime": 1715183580000
        },
        {
            "open": 182.14,
            "high": 182.2,
            "low": 182.1217,
            "close": 182.185,
            "volume": 34455,
            "datetime": 1715183640000
        },
        {
            "open": 182.1899,
            "high": 182.23,
            "low": 182.12,
            "close": 182.1364,
            "volume": 38464,
            "datetime": 1715183700000
        },
        {
            "open": 182.13,
            "high": 182.25,
            "low": 182.13,
            "close": 182.245,
            "volume": 33088,
            "datetime": 1715183760000
        },
        {
            "open": 182.245,
            "high": 182.27,
            "low": 182.2,
            "close": 182.21,
            "volume": 40811,
            "datetime": 1715183820000
        },
        {
            "open": 182.2101,
            "high": 182.29,
            "low": 182.18,
            "close": 182.2219,
            "volume": 27752,
            "datetime": 1715183880000
        },
        {
            "open": 182.22,
            "high": 182.27,
            "low": 182.2,
            "close": 182.25,
            "volume": 41456,
            "datetime": 1715183940000
        },
        {
            "open": 182.2487,
            "high": 182.32,
            "low": 182.2,
            "close": 182.308,
            "volume": 189260,
            "datetime": 1715184000000
        },
        {
            "open": 182.305,
            "high": 182.305,
            "low": 182.16,
            "close": 182.165,
            "volume": 38430,
            "datetime": 1715184060000
        },
        {
            "open": 182.17,
            "high": 182.22,
            "low": 182.16,
            "close": 182.195,
            "volume": 31106,
            "datetime": 1715184120000
        },
        {
            "open": 182.2,
            "high": 182.23,
            "low": 182.17,
            "close": 182.17,
            "volume": 31951,
            "datetime": 1715184180000
        },
        {
            "open": 182.18,
            "high": 182.21,
            "low": 182.125,
            "close": 182.135,
            "volume": 38809,
            "datetime": 1715184240000
        },
        {
            "open": 182.135,
            "high": 182.25,
            "low": 182.135,
            "close": 182.245,
            "volume": 52652,
            "datetime": 1715184300000
        },
        {
            "open": 182.2401,
            "high": 182.31,
            "low": 182.24,
            "close": 182.28,
            "volume": 47626,
            "datetime": 1715184360000
        },
        {
            "open": 182.2884,
            "high": 182.3,
            "low": 182.225,
            "close": 182.225,
            "volume": 31365,
            "datetime": 1715184420000
        },
        {
            "open": 182.225,
            "high": 182.28,
            "low": 182.21,
            "close": 182.2611,
            "volume": 24041,
            "datetime": 1715184480000
        },
        {
            "open": 182.265,
            "high": 182.3,
            "low": 182.26,
            "close": 182.2777,
            "volume": 40278,
            "datetime": 1715184540000
        },
        {
            "open": 182.275,
            "high": 182.29,
            "low": 182.265,
            "close": 182.285,
            "volume": 15991,
            "datetime": 1715184600000
        },
        {
            "open": 182.285,
            "high": 182.4,
            "low": 182.285,
            "close": 182.33,
            "volume": 293538,
            "datetime": 1715184660000
        },
        {
            "open": 182.33,
            "high": 182.48,
            "low": 182.31,
            "close": 182.45,
            "volume": 89697,
            "datetime": 1715184720000
        },
        {
            "open": 182.4599,
            "high": 182.59,
            "low": 182.44,
            "close": 182.56,
            "volume": 102477,
            "datetime": 1715184780000
        },
        {
            "open": 182.56,
            "high": 182.57,
            "low": 182.4899,
            "close": 182.55,
            "volume": 63921,
            "datetime": 1715184840000
        },
        {
            "open": 182.545,
            "high": 182.55,
            "low": 182.47,
            "close": 182.52,
            "volume": 108286,
            "datetime": 1715184900000
        },
        {
            "open": 182.52,
            "high": 182.53,
            "low": 182.45,
            "close": 182.49,
            "volume": 193558,
            "datetime": 1715184960000
        },
        {
            "open": 182.485,
            "high": 182.55,
            "low": 182.44,
            "close": 182.47,
            "volume": 64163,
            "datetime": 1715185020000
        },
        {
            "open": 182.475,
            "high": 182.518,
            "low": 182.44,
            "close": 182.48,
            "volume": 53062,
            "datetime": 1715185080000
        },
        {
            "open": 182.485,
            "high": 182.57,
            "low": 182.48,
            "close": 182.57,
            "volume": 120435,
            "datetime": 1715185140000
        },
        {
            "open": 182.569,
            "high": 182.59,
            "low": 182.51,
            "close": 182.525,
            "volume": 52609,
            "datetime": 1715185200000
        },
        {
            "open": 182.52,
            "high": 182.54,
            "low": 182.4,
            "close": 182.4082,
            "volume": 74229,
            "datetime": 1715185260000
        },
        {
            "open": 182.4057,
            "high": 182.45,
            "low": 182.36,
            "close": 182.3999,
            "volume": 76884,
            "datetime": 1715185320000
        },
        {
            "open": 182.4,
            "high": 182.43,
            "low": 182.37,
            "close": 182.41,
            "volume": 32684,
            "datetime": 1715185380000
        },
        {
            "open": 182.4103,
            "high": 182.4899,
            "low": 182.4103,
            "close": 182.4888,
            "volume": 26502,
            "datetime": 1715185440000
        },
        {
            "open": 182.4887,
            "high": 182.58,
            "low": 182.4887,
            "close": 182.575,
            "volume": 43901,
            "datetime": 1715185500000
        },
        {
            "open": 182.5799,
            "high": 182.58,
            "low": 182.51,
            "close": 182.535,
            "volume": 67226,
            "datetime": 1715185560000
        },
        {
            "open": 182.535,
            "high": 182.57,
            "low": 182.52,
            "close": 182.5477,
            "volume": 34308,
            "datetime": 1715185620000
        },
        {
            "open": 182.545,
            "high": 182.61,
            "low": 182.53,
            "close": 182.56,
            "volume": 65570,
            "datetime": 1715185680000
        },
        {
            "open": 182.56,
            "high": 182.56,
            "low": 182.33,
            "close": 182.34,
            "volume": 64061,
            "datetime": 1715185740000
        },
        {
            "open": 182.34,
            "high": 182.415,
            "low": 182.23,
            "close": 182.38,
            "volume": 136740,
            "datetime": 1715185800000
        },
        {
            "open": 182.38,
            "high": 182.39,
            "low": 182.27,
            "close": 182.285,
            "volume": 46241,
            "datetime": 1715185860000
        },
        {
            "open": 182.29,
            "high": 182.3399,
            "low": 182.27,
            "close": 182.285,
            "volume": 46528,
            "datetime": 1715185920000
        },
        {
            "open": 182.285,
            "high": 182.31,
            "low": 182.25,
            "close": 182.27,
            "volume": 36132,
            "datetime": 1715185980000
        },
        {
            "open": 182.2697,
            "high": 182.285,
            "low": 182.21,
            "close": 182.22,
            "volume": 39600,
            "datetime": 1715186040000
        },
        {
            "open": 182.22,
            "high": 182.22,
            "low": 182.08,
            "close": 182.13,
            "volume": 65098,
            "datetime": 1715186100000
        },
        {
            "open": 182.12,
            "high": 182.15,
            "low": 182.07,
            "close": 182.12,
            "volume": 61020,
            "datetime": 1715186160000
        },
        {
            "open": 182.13,
            "high": 182.2,
            "low": 182.055,
            "close": 182.19,
            "volume": 37457,
            "datetime": 1715186220000
        },
        {
            "open": 182.19,
            "high": 182.23,
            "low": 182.18,
            "close": 182.185,
            "volume": 31438,
            "datetime": 1715186280000
        },
        {
            "open": 182.185,
            "high": 182.22,
            "low": 182.17,
            "close": 182.1881,
            "volume": 31629,
            "datetime": 1715186340000
        },
        {
            "open": 182.184,
            "high": 182.24,
            "low": 182.15,
            "close": 182.235,
            "volume": 40367,
            "datetime": 1715186400000
        },
        {
            "open": 182.23,
            "high": 182.24,
            "low": 182.145,
            "close": 182.18,
            "volume": 36970,
            "datetime": 1715186460000
        },
        {
            "open": 182.175,
            "high": 182.26,
            "low": 182.16,
            "close": 182.21,
            "volume": 43516,
            "datetime": 1715186520000
        },
        {
            "open": 182.2,
            "high": 182.23,
            "low": 182.2,
            "close": 182.2201,
            "volume": 34331,
            "datetime": 1715186580000
        },
        {
            "open": 182.225,
            "high": 182.23,
            "low": 182.14,
            "close": 182.17,
            "volume": 32745,
            "datetime": 1715186640000
        },
        {
            "open": 182.17,
            "high": 182.2385,
            "low": 182.1633,
            "close": 182.1883,
            "volume": 28623,
            "datetime": 1715186700000
        },
        {
            "open": 182.185,
            "high": 182.24,
            "low": 182.16,
            "close": 182.235,
            "volume": 33432,
            "datetime": 1715186760000
        },
        {
            "open": 182.24,
            "high": 182.28,
            "low": 182.21,
            "close": 182.28,
            "volume": 34469,
            "datetime": 1715186820000
        },
        {
            "open": 182.275,
            "high": 182.32,
            "low": 182.27,
            "close": 182.32,
            "volume": 36626,
            "datetime": 1715186880000
        },
        {
            "open": 182.32,
            "high": 182.379,
            "low": 182.26,
            "close": 182.2699,
            "volume": 45080,
            "datetime": 1715186940000
        },
        {
            "open": 182.265,
            "high": 182.265,
            "low": 182.15,
            "close": 182.1684,
            "volume": 32511,
            "datetime": 1715187000000
        },
        {
            "open": 182.165,
            "high": 182.22,
            "low": 182.1574,
            "close": 182.21,
            "volume": 25927,
            "datetime": 1715187060000
        },
        {
            "open": 182.21,
            "high": 182.22,
            "low": 182.1601,
            "close": 182.1913,
            "volume": 30763,
            "datetime": 1715187120000
        },
        {
            "open": 182.195,
            "high": 182.24,
            "low": 182.165,
            "close": 182.17,
            "volume": 31016,
            "datetime": 1715187180000
        },
        {
            "open": 182.185,
            "high": 182.1934,
            "low": 182.11,
            "close": 182.18,
            "volume": 32083,
            "datetime": 1715187240000
        },
        {
            "open": 182.2,
            "high": 182.2163,
            "low": 182.165,
            "close": 182.1862,
            "volume": 26946,
            "datetime": 1715187300000
        },
        {
            "open": 182.19,
            "high": 182.21,
            "low": 182.17,
            "close": 182.18,
            "volume": 15225,
            "datetime": 1715187360000
        },
        {
            "open": 182.175,
            "high": 182.2,
            "low": 182.14,
            "close": 182.1941,
            "volume": 25458,
            "datetime": 1715187420000
        },
        {
            "open": 182.2,
            "high": 182.2,
            "low": 182.16,
            "close": 182.195,
            "volume": 14819,
            "datetime": 1715187480000
        },
        {
            "open": 182.195,
            "high": 182.1959,
            "low": 182.13,
            "close": 182.16,
            "volume": 36715,
            "datetime": 1715187540000
        },
        {
            "open": 182.17,
            "high": 182.1888,
            "low": 182.1,
            "close": 182.18,
            "volume": 27859,
            "datetime": 1715187600000
        },
        {
            "open": 182.185,
            "high": 182.195,
            "low": 182.03,
            "close": 182.12,
            "volume": 110414,
            "datetime": 1715187660000
        },
        {
            "open": 182.13,
            "high": 182.2,
            "low": 182.11,
            "close": 182.17,
            "volume": 49041,
            "datetime": 1715187720000
        },
        {
            "open": 182.17,
            "high": 182.255,
            "low": 182.13,
            "close": 182.25,
            "volume": 35147,
            "datetime": 1715187780000
        },
        {
            "open": 182.25,
            "high": 182.38,
            "low": 182.25,
            "close": 182.355,
            "volume": 53762,
            "datetime": 1715187840000
        },
        {
            "open": 182.3518,
            "high": 182.42,
            "low": 182.305,
            "close": 182.3355,
            "volume": 53846,
            "datetime": 1715187900000
        },
        {
            "open": 182.34,
            "high": 182.365,
            "low": 182.3121,
            "close": 182.33,
            "volume": 22614,
            "datetime": 1715187960000
        },
        {
            "open": 182.32,
            "high": 182.39,
            "low": 182.31,
            "close": 182.335,
            "volume": 42545,
            "datetime": 1715188020000
        },
        {
            "open": 182.335,
            "high": 182.43,
            "low": 182.33,
            "close": 182.41,
            "volume": 52355,
            "datetime": 1715188080000
        },
        {
            "open": 182.42,
            "high": 182.425,
            "low": 182.37,
            "close": 182.38,
            "volume": 53537,
            "datetime": 1715188140000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.2597,
            "close": 182.3,
            "volume": 53900,
            "datetime": 1715188200000
        },
        {
            "open": 182.3001,
            "high": 182.33,
            "low": 182.265,
            "close": 182.29,
            "volume": 34452,
            "datetime": 1715188260000
        },
        {
            "open": 182.305,
            "high": 182.38,
            "low": 182.27,
            "close": 182.32,
            "volume": 53206,
            "datetime": 1715188320000
        },
        {
            "open": 182.33,
            "high": 182.36,
            "low": 182.31,
            "close": 182.35,
            "volume": 16888,
            "datetime": 1715188380000
        },
        {
            "open": 182.35,
            "high": 182.42,
            "low": 182.35,
            "close": 182.41,
            "volume": 28885,
            "datetime": 1715188440000
        },
        {
            "open": 182.405,
            "high": 182.42,
            "low": 182.365,
            "close": 182.405,
            "volume": 26532,
            "datetime": 1715188500000
        },
        {
            "open": 182.4,
            "high": 182.44,
            "low": 182.37,
            "close": 182.44,
            "volume": 41575,
            "datetime": 1715188560000
        },
        {
            "open": 182.44,
            "high": 182.47,
            "low": 182.39,
            "close": 182.44,
            "volume": 71109,
            "datetime": 1715188620000
        },
        {
            "open": 182.44,
            "high": 182.48,
            "low": 182.415,
            "close": 182.4576,
            "volume": 45015,
            "datetime": 1715188680000
        },
        {
            "open": 182.46,
            "high": 182.48,
            "low": 182.41,
            "close": 182.425,
            "volume": 66105,
            "datetime": 1715188740000
        },
        {
            "open": 182.42,
            "high": 182.44,
            "low": 182.3779,
            "close": 182.39,
            "volume": 45895,
            "datetime": 1715188800000
        },
        {
            "open": 182.38,
            "high": 182.468,
            "low": 182.365,
            "close": 182.46,
            "volume": 36738,
            "datetime": 1715188860000
        },
        {
            "open": 182.4528,
            "high": 182.49,
            "low": 182.44,
            "close": 182.45,
            "volume": 44318,
            "datetime": 1715188920000
        },
        {
            "open": 182.445,
            "high": 182.445,
            "low": 182.38,
            "close": 182.39,
            "volume": 35564,
            "datetime": 1715188980000
        },
        {
            "open": 182.365,
            "high": 182.42,
            "low": 182.35,
            "close": 182.38,
            "volume": 41817,
            "datetime": 1715189040000
        },
        {
            "open": 182.3797,
            "high": 182.417,
            "low": 182.3464,
            "close": 182.37,
            "volume": 46465,
            "datetime": 1715189100000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.3,
            "close": 182.35,
            "volume": 49458,
            "datetime": 1715189160000
        },
        {
            "open": 182.35,
            "high": 182.39,
            "low": 182.3189,
            "close": 182.38,
            "volume": 32811,
            "datetime": 1715189220000
        },
        {
            "open": 182.38,
            "high": 182.39,
            "low": 182.285,
            "close": 182.315,
            "volume": 41899,
            "datetime": 1715189280000
        },
        {
            "open": 182.315,
            "high": 182.33,
            "low": 182.26,
            "close": 182.28,
            "volume": 29159,
            "datetime": 1715189340000
        },
        {
            "open": 182.31,
            "high": 182.395,
            "low": 182.305,
            "close": 182.37,
            "volume": 104500,
            "datetime": 1715189400000
        },
        {
            "open": 182.3699,
            "high": 182.405,
            "low": 182.3,
            "close": 182.3,
            "volume": 141460,
            "datetime": 1715189460000
        },
        {
            "open": 182.3,
            "high": 182.355,
            "low": 182.3,
            "close": 182.345,
            "volume": 33110,
            "datetime": 1715189520000
        },
        {
            "open": 182.345,
            "high": 182.37,
            "low": 182.295,
            "close": 182.36,
            "volume": 21408,
            "datetime": 1715189580000
        },
        {
            "open": 182.365,
            "high": 182.4099,
            "low": 182.35,
            "close": 182.38,
            "volume": 62761,
            "datetime": 1715189640000
        },
        {
            "open": 182.39,
            "high": 182.45,
            "low": 182.39,
            "close": 182.42,
            "volume": 67818,
            "datetime": 1715189700000
        },
        {
            "open": 182.43,
            "high": 182.4399,
            "low": 182.395,
            "close": 182.415,
            "volume": 47537,
            "datetime": 1715189760000
        },
        {
            "open": 182.41,
            "high": 182.4897,
            "low": 182.41,
            "close": 182.45,
            "volume": 61744,
            "datetime": 1715189820000
        },
        {
            "open": 182.455,
            "high": 182.46,
            "low": 182.405,
            "close": 182.41,
            "volume": 39011,
            "datetime": 1715189880000
        },
        {
            "open": 182.4101,
            "high": 182.45,
            "low": 182.385,
            "close": 182.45,
            "volume": 27554,
            "datetime": 1715189940000
        },
        {
            "open": 182.448,
            "high": 182.47,
            "low": 182.41,
            "close": 182.4299,
            "volume": 18487,
            "datetime": 1715190000000
        },
        {
            "open": 182.43,
            "high": 182.46,
            "low": 182.4201,
            "close": 182.445,
            "volume": 23766,
            "datetime": 1715190060000
        },
        {
            "open": 182.45,
            "high": 182.48,
            "low": 182.44,
            "close": 182.45,
            "volume": 50162,
            "datetime": 1715190120000
        },
        {
            "open": 182.44,
            "high": 182.45,
            "low": 182.4172,
            "close": 182.4201,
            "volume": 23377,
            "datetime": 1715190180000
        },
        {
            "open": 182.4257,
            "high": 182.48,
            "low": 182.405,
            "close": 182.48,
            "volume": 30232,
            "datetime": 1715190240000
        },
        {
            "open": 182.48,
            "high": 182.51,
            "low": 182.43,
            "close": 182.44,
            "volume": 73654,
            "datetime": 1715190300000
        },
        {
            "open": 182.45,
            "high": 182.55,
            "low": 182.45,
            "close": 182.545,
            "volume": 30720,
            "datetime": 1715190360000
        },
        {
            "open": 182.5403,
            "high": 182.56,
            "low": 182.52,
            "close": 182.545,
            "volume": 51160,
            "datetime": 1715190420000
        },
        {
            "open": 182.54,
            "high": 182.54,
            "low": 182.505,
            "close": 182.53,
            "volume": 31447,
            "datetime": 1715190480000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.48,
            "close": 182.485,
            "volume": 39046,
            "datetime": 1715190540000
        },
        {
            "open": 182.4868,
            "high": 182.56,
            "low": 182.475,
            "close": 182.5501,
            "volume": 37965,
            "datetime": 1715190600000
        },
        {
            "open": 182.5568,
            "high": 182.6,
            "low": 182.5,
            "close": 182.56,
            "volume": 109048,
            "datetime": 1715190660000
        },
        {
            "open": 182.57,
            "high": 182.7,
            "low": 182.54,
            "close": 182.62,
            "volume": 234998,
            "datetime": 1715190720000
        },
        {
            "open": 182.63,
            "high": 182.67,
            "low": 182.575,
            "close": 182.67,
            "volume": 57231,
            "datetime": 1715190780000
        },
        {
            "open": 182.65,
            "high": 182.68,
            "low": 182.63,
            "close": 182.665,
            "volume": 77374,
            "datetime": 1715190840000
        },
        {
            "open": 182.665,
            "high": 182.6775,
            "low": 182.605,
            "close": 182.62,
            "volume": 69960,
            "datetime": 1715190900000
        },
        {
            "open": 182.615,
            "high": 182.67,
            "low": 182.61,
            "close": 182.67,
            "volume": 26675,
            "datetime": 1715190960000
        },
        {
            "open": 182.68,
            "high": 182.72,
            "low": 182.635,
            "close": 182.64,
            "volume": 82962,
            "datetime": 1715191020000
        },
        {
            "open": 182.635,
            "high": 182.655,
            "low": 182.61,
            "close": 182.6461,
            "volume": 30625,
            "datetime": 1715191080000
        },
        {
            "open": 182.645,
            "high": 182.67,
            "low": 182.62,
            "close": 182.65,
            "volume": 37031,
            "datetime": 1715191140000
        },
        {
            "open": 182.645,
            "high": 182.67,
            "low": 182.6001,
            "close": 182.6531,
            "volume": 39900,
            "datetime": 1715191200000
        },
        {
            "open": 182.655,
            "high": 182.66,
            "low": 182.605,
            "close": 182.66,
            "volume": 44271,
            "datetime": 1715191260000
        },
        {
            "open": 182.67,
            "high": 182.69,
            "low": 182.63,
            "close": 182.66,
            "volume": 45737,
            "datetime": 1715191320000
        },
        {
            "open": 182.66,
            "high": 182.7,
            "low": 182.64,
            "close": 182.655,
            "volume": 63260,
            "datetime": 1715191380000
        },
        {
            "open": 182.655,
            "high": 182.67,
            "low": 182.62,
            "close": 182.62,
            "volume": 30083,
            "datetime": 1715191440000
        },
        {
            "open": 182.6273,
            "high": 182.6299,
            "low": 182.535,
            "close": 182.555,
            "volume": 80570,
            "datetime": 1715191500000
        },
        {
            "open": 182.555,
            "high": 182.59,
            "low": 182.53,
            "close": 182.53,
            "volume": 49428,
            "datetime": 1715191560000
        },
        {
            "open": 182.54,
            "high": 182.625,
            "low": 182.535,
            "close": 182.61,
            "volume": 31386,
            "datetime": 1715191620000
        },
        {
            "open": 182.615,
            "high": 182.64,
            "low": 182.58,
            "close": 182.595,
            "volume": 81377,
            "datetime": 1715191680000
        },
        {
            "open": 182.6,
            "high": 182.645,
            "low": 182.595,
            "close": 182.6401,
            "volume": 26984,
            "datetime": 1715191740000
        },
        {
            "open": 182.645,
            "high": 182.68,
            "low": 182.595,
            "close": 182.625,
            "volume": 34953,
            "datetime": 1715191800000
        },
        {
            "open": 182.6238,
            "high": 182.645,
            "low": 182.6238,
            "close": 182.63,
            "volume": 29356,
            "datetime": 1715191860000
        },
        {
            "open": 182.6231,
            "high": 182.64,
            "low": 182.615,
            "close": 182.635,
            "volume": 17642,
            "datetime": 1715191920000
        },
        {
            "open": 182.64,
            "high": 182.66,
            "low": 182.6,
            "close": 182.61,
            "volume": 57018,
            "datetime": 1715191980000
        },
        {
            "open": 182.61,
            "high": 182.64,
            "low": 182.6047,
            "close": 182.62,
            "volume": 30918,
            "datetime": 1715192040000
        },
        {
            "open": 182.62,
            "high": 182.64,
            "low": 182.6,
            "close": 182.635,
            "volume": 42218,
            "datetime": 1715192100000
        },
        {
            "open": 182.63,
            "high": 182.66,
            "low": 182.605,
            "close": 182.63,
            "volume": 33773,
            "datetime": 1715192160000
        },
        {
            "open": 182.625,
            "high": 182.655,
            "low": 182.605,
            "close": 182.605,
            "volume": 39902,
            "datetime": 1715192220000
        },
        {
            "open": 182.605,
            "high": 182.65,
            "low": 182.605,
            "close": 182.645,
            "volume": 44989,
            "datetime": 1715192280000
        },
        {
            "open": 182.645,
            "high": 182.66,
            "low": 182.63,
            "close": 182.655,
            "volume": 66379,
            "datetime": 1715192340000
        },
        {
            "open": 182.6563,
            "high": 182.69,
            "low": 182.63,
            "close": 182.66,
            "volume": 72981,
            "datetime": 1715192400000
        },
        {
            "open": 182.6501,
            "high": 182.7199,
            "low": 182.645,
            "close": 182.7199,
            "volume": 74019,
            "datetime": 1715192460000
        },
        {
            "open": 182.7129,
            "high": 182.72,
            "low": 182.665,
            "close": 182.675,
            "volume": 53536,
            "datetime": 1715192520000
        },
        {
            "open": 182.68,
            "high": 182.68,
            "low": 182.56,
            "close": 182.61,
            "volume": 129299,
            "datetime": 1715192580000
        },
        {
            "open": 182.61,
            "high": 182.63,
            "low": 182.55,
            "close": 182.575,
            "volume": 70404,
            "datetime": 1715192640000
        },
        {
            "open": 182.5718,
            "high": 182.58,
            "low": 182.52,
            "close": 182.5303,
            "volume": 39217,
            "datetime": 1715192700000
        },
        {
            "open": 182.53,
            "high": 182.545,
            "low": 182.48,
            "close": 182.54,
            "volume": 109276,
            "datetime": 1715192760000
        },
        {
            "open": 182.545,
            "high": 182.605,
            "low": 182.54,
            "close": 182.605,
            "volume": 48403,
            "datetime": 1715192820000
        },
        {
            "open": 182.6,
            "high": 182.685,
            "low": 182.6,
            "close": 182.66,
            "volume": 64103,
            "datetime": 1715192880000
        },
        {
            "open": 182.66,
            "high": 182.695,
            "low": 182.65,
            "close": 182.685,
            "volume": 62759,
            "datetime": 1715192940000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.645,
            "close": 182.67,
            "volume": 50724,
            "datetime": 1715193000000
        },
        {
            "open": 182.68,
            "high": 182.74,
            "low": 182.675,
            "close": 182.7399,
            "volume": 28520,
            "datetime": 1715193060000
        },
        {
            "open": 182.73,
            "high": 182.81,
            "low": 182.73,
            "close": 182.805,
            "volume": 93912,
            "datetime": 1715193120000
        },
        {
            "open": 182.8071,
            "high": 182.925,
            "low": 182.8,
            "close": 182.919,
            "volume": 176543,
            "datetime": 1715193180000
        },
        {
            "open": 182.915,
            "high": 182.93,
            "low": 182.815,
            "close": 182.84,
            "volume": 66111,
            "datetime": 1715193240000
        },
        {
            "open": 182.845,
            "high": 182.89,
            "low": 182.82,
            "close": 182.885,
            "volume": 37064,
            "datetime": 1715193300000
        },
        {
            "open": 182.8889,
            "high": 182.92,
            "low": 182.88,
            "close": 182.905,
            "volume": 52515,
            "datetime": 1715193360000
        },
        {
            "open": 182.905,
            "high": 182.95,
            "low": 182.895,
            "close": 182.945,
            "volume": 55382,
            "datetime": 1715193420000
        },
        {
            "open": 182.95,
            "high": 182.99,
            "low": 182.95,
            "close": 182.971,
            "volume": 95453,
            "datetime": 1715193480000
        },
        {
            "open": 182.97,
            "high": 182.99,
            "low": 182.93,
            "close": 182.935,
            "volume": 45431,
            "datetime": 1715193540000
        },
        {
            "open": 182.935,
            "high": 182.99,
            "low": 182.93,
            "close": 182.96,
            "volume": 44939,
            "datetime": 1715193600000
        },
        {
            "open": 182.96,
            "high": 182.962,
            "low": 182.86,
            "close": 182.86,
            "volume": 67811,
            "datetime": 1715193660000
        },
        {
            "open": 182.86,
            "high": 182.9,
            "low": 182.86,
            "close": 182.8713,
            "volume": 64930,
            "datetime": 1715193720000
        },
        {
            "open": 182.875,
            "high": 182.915,
            "low": 182.8601,
            "close": 182.88,
            "volume": 40103,
            "datetime": 1715193780000
        },
        {
            "open": 182.89,
            "high": 182.94,
            "low": 182.89,
            "close": 182.91,
            "volume": 52758,
            "datetime": 1715193840000
        },
        {
            "open": 182.91,
            "high": 182.93,
            "low": 182.8938,
            "close": 182.925,
            "volume": 25030,
            "datetime": 1715193900000
        },
        {
            "open": 182.925,
            "high": 182.93,
            "low": 182.9,
            "close": 182.925,
            "volume": 29944,
            "datetime": 1715193960000
        },
        {
            "open": 182.93,
            "high": 182.93,
            "low": 182.84,
            "close": 182.84,
            "volume": 50276,
            "datetime": 1715194020000
        },
        {
            "open": 182.8479,
            "high": 182.9,
            "low": 182.83,
            "close": 182.8995,
            "volume": 43503,
            "datetime": 1715194080000
        },
        {
            "open": 182.89,
            "high": 182.9,
            "low": 182.88,
            "close": 182.89,
            "volume": 45880,
            "datetime": 1715194140000
        },
        {
            "open": 182.895,
            "high": 182.9,
            "low": 182.81,
            "close": 182.83,
            "volume": 64227,
            "datetime": 1715194200000
        },
        {
            "open": 182.845,
            "high": 182.8572,
            "low": 182.8201,
            "close": 182.855,
            "volume": 39998,
            "datetime": 1715194260000
        },
        {
            "open": 182.855,
            "high": 182.88,
            "low": 182.845,
            "close": 182.8601,
            "volume": 35815,
            "datetime": 1715194320000
        },
        {
            "open": 182.8671,
            "high": 182.92,
            "low": 182.8671,
            "close": 182.92,
            "volume": 51036,
            "datetime": 1715194380000
        },
        {
            "open": 182.92,
            "high": 182.92,
            "low": 182.88,
            "close": 182.9,
            "volume": 41688,
            "datetime": 1715194440000
        },
        {
            "open": 182.895,
            "high": 182.905,
            "low": 182.84,
            "close": 182.88,
            "volume": 45210,
            "datetime": 1715194500000
        },
        {
            "open": 182.875,
            "high": 182.875,
            "low": 182.79,
            "close": 182.83,
            "volume": 62150,
            "datetime": 1715194560000
        },
        {
            "open": 182.8385,
            "high": 182.84,
            "low": 182.755,
            "close": 182.765,
            "volume": 63112,
            "datetime": 1715194620000
        },
        {
            "open": 182.768,
            "high": 182.81,
            "low": 182.76,
            "close": 182.795,
            "volume": 62564,
            "datetime": 1715194680000
        },
        {
            "open": 182.78,
            "high": 182.81,
            "low": 182.76,
            "close": 182.805,
            "volume": 40925,
            "datetime": 1715194740000
        },
        {
            "open": 182.805,
            "high": 182.805,
            "low": 182.66,
            "close": 182.75,
            "volume": 79670,
            "datetime": 1715194800000
        },
        {
            "open": 182.745,
            "high": 182.7765,
            "low": 182.7312,
            "close": 182.775,
            "volume": 45742,
            "datetime": 1715194860000
        },
        {
            "open": 182.775,
            "high": 182.8,
            "low": 182.77,
            "close": 182.79,
            "volume": 112358,
            "datetime": 1715194920000
        },
        {
            "open": 182.78,
            "high": 182.785,
            "low": 182.75,
            "close": 182.765,
            "volume": 28786,
            "datetime": 1715194980000
        },
        {
            "open": 182.765,
            "high": 182.79,
            "low": 182.76,
            "close": 182.79,
            "volume": 57456,
            "datetime": 1715195040000
        },
        {
            "open": 182.785,
            "high": 182.79,
            "low": 182.68,
            "close": 182.71,
            "volume": 104511,
            "datetime": 1715195100000
        },
        {
            "open": 182.705,
            "high": 182.74,
            "low": 182.68,
            "close": 182.74,
            "volume": 59123,
            "datetime": 1715195160000
        },
        {
            "open": 182.735,
            "high": 182.8,
            "low": 182.72,
            "close": 182.725,
            "volume": 84488,
            "datetime": 1715195220000
        },
        {
            "open": 182.72,
            "high": 182.74,
            "low": 182.705,
            "close": 182.715,
            "volume": 49467,
            "datetime": 1715195280000
        },
        {
            "open": 182.7116,
            "high": 182.73,
            "low": 182.71,
            "close": 182.72,
            "volume": 30050,
            "datetime": 1715195340000
        },
        {
            "open": 182.72,
            "high": 182.73,
            "low": 182.61,
            "close": 182.67,
            "volume": 64953,
            "datetime": 1715195400000
        },
        {
            "open": 182.665,
            "high": 182.73,
            "low": 182.665,
            "close": 182.675,
            "volume": 50784,
            "datetime": 1715195460000
        },
        {
            "open": 182.67,
            "high": 182.68,
            "low": 182.64,
            "close": 182.675,
            "volume": 56313,
            "datetime": 1715195520000
        },
        {
            "open": 182.675,
            "high": 182.73,
            "low": 182.67,
            "close": 182.73,
            "volume": 59145,
            "datetime": 1715195580000
        },
        {
            "open": 182.725,
            "high": 182.76,
            "low": 182.694,
            "close": 182.694,
            "volume": 95372,
            "datetime": 1715195640000
        },
        {
            "open": 182.69,
            "high": 182.725,
            "low": 182.6621,
            "close": 182.71,
            "volume": 24534,
            "datetime": 1715195700000
        },
        {
            "open": 182.715,
            "high": 182.74,
            "low": 182.7,
            "close": 182.72,
            "volume": 63234,
            "datetime": 1715195760000
        },
        {
            "open": 182.73,
            "high": 182.85,
            "low": 182.73,
            "close": 182.84,
            "volume": 81951,
            "datetime": 1715195820000
        },
        {
            "open": 182.835,
            "high": 182.875,
            "low": 182.83,
            "close": 182.85,
            "volume": 79299,
            "datetime": 1715195880000
        },
        {
            "open": 182.86,
            "high": 182.86,
            "low": 182.82,
            "close": 182.85,
            "volume": 52328,
            "datetime": 1715195940000
        },
        {
            "open": 182.85,
            "high": 182.87,
            "low": 182.835,
            "close": 182.86,
            "volume": 59731,
            "datetime": 1715196000000
        },
        {
            "open": 182.86,
            "high": 182.9167,
            "low": 182.86,
            "close": 182.915,
            "volume": 52612,
            "datetime": 1715196060000
        },
        {
            "open": 182.912,
            "high": 182.92,
            "low": 182.86,
            "close": 182.875,
            "volume": 51545,
            "datetime": 1715196120000
        },
        {
            "open": 182.875,
            "high": 182.92,
            "low": 182.87,
            "close": 182.915,
            "volume": 85986,
            "datetime": 1715196180000
        },
        {
            "open": 182.9101,
            "high": 182.917,
            "low": 182.865,
            "close": 182.9,
            "volume": 52297,
            "datetime": 1715196240000
        },
        {
            "open": 182.9,
            "high": 182.91,
            "low": 182.85,
            "close": 182.865,
            "volume": 63551,
            "datetime": 1715196300000
        },
        {
            "open": 182.865,
            "high": 182.88,
            "low": 182.845,
            "close": 182.865,
            "volume": 66482,
            "datetime": 1715196360000
        },
        {
            "open": 182.865,
            "high": 182.88,
            "low": 182.82,
            "close": 182.875,
            "volume": 47398,
            "datetime": 1715196420000
        },
        {
            "open": 182.875,
            "high": 182.92,
            "low": 182.86,
            "close": 182.915,
            "volume": 65956,
            "datetime": 1715196480000
        },
        {
            "open": 182.915,
            "high": 182.915,
            "low": 182.87,
            "close": 182.8901,
            "volume": 56426,
            "datetime": 1715196540000
        },
        {
            "open": 182.895,
            "high": 182.92,
            "low": 182.86,
            "close": 182.9102,
            "volume": 81230,
            "datetime": 1715196600000
        },
        {
            "open": 182.92,
            "high": 182.9672,
            "low": 182.91,
            "close": 182.945,
            "volume": 171959,
            "datetime": 1715196660000
        },
        {
            "open": 182.94,
            "high": 183,
            "low": 182.94,
            "close": 182.9572,
            "volume": 120732,
            "datetime": 1715196720000
        },
        {
            "open": 182.96,
            "high": 182.96,
            "low": 182.925,
            "close": 182.95,
            "volume": 59314,
            "datetime": 1715196780000
        },
        {
            "open": 182.95,
            "high": 182.9575,
            "low": 182.89,
            "close": 182.91,
            "volume": 101993,
            "datetime": 1715196840000
        },
        {
            "open": 182.905,
            "high": 182.94,
            "low": 182.86,
            "close": 182.925,
            "volume": 69742,
            "datetime": 1715196900000
        },
        {
            "open": 182.9201,
            "high": 182.96,
            "low": 182.9,
            "close": 182.95,
            "volume": 56586,
            "datetime": 1715196960000
        },
        {
            "open": 182.955,
            "high": 182.965,
            "low": 182.91,
            "close": 182.96,
            "volume": 72830,
            "datetime": 1715197020000
        },
        {
            "open": 182.955,
            "high": 182.955,
            "low": 182.9,
            "close": 182.9,
            "volume": 56728,
            "datetime": 1715197080000
        },
        {
            "open": 182.9072,
            "high": 182.95,
            "low": 182.9009,
            "close": 182.945,
            "volume": 73842,
            "datetime": 1715197140000
        },
        {
            "open": 182.945,
            "high": 182.95,
            "low": 182.91,
            "close": 182.9399,
            "volume": 111442,
            "datetime": 1715197200000
        },
        {
            "open": 182.93,
            "high": 183,
            "low": 182.92,
            "close": 182.975,
            "volume": 179921,
            "datetime": 1715197260000
        },
        {
            "open": 182.975,
            "high": 183.04,
            "low": 182.92,
            "close": 182.92,
            "volume": 364583,
            "datetime": 1715197320000
        },
        {
            "open": 182.9231,
            "high": 182.94,
            "low": 182.865,
            "close": 182.915,
            "volume": 122377,
            "datetime": 1715197380000
        },
        {
            "open": 182.91,
            "high": 182.92,
            "low": 182.86,
            "close": 182.91,
            "volume": 65565,
            "datetime": 1715197440000
        },
        {
            "open": 182.905,
            "high": 182.91,
            "low": 182.82,
            "close": 182.83,
            "volume": 112358,
            "datetime": 1715197500000
        },
        {
            "open": 182.8299,
            "high": 182.84,
            "low": 182.75,
            "close": 182.755,
            "volume": 99884,
            "datetime": 1715197560000
        },
        {
            "open": 182.755,
            "high": 182.795,
            "low": 182.72,
            "close": 182.785,
            "volume": 112257,
            "datetime": 1715197620000
        },
        {
            "open": 182.774,
            "high": 182.79,
            "low": 182.69,
            "close": 182.7699,
            "volume": 107085,
            "datetime": 1715197680000
        },
        {
            "open": 182.765,
            "high": 182.84,
            "low": 182.76,
            "close": 182.795,
            "volume": 96842,
            "datetime": 1715197740000
        },
        {
            "open": 182.8,
            "high": 182.98,
            "low": 182.78,
            "close": 182.965,
            "volume": 208355,
            "datetime": 1715197800000
        },
        {
            "open": 182.965,
            "high": 182.98,
            "low": 182.74,
            "close": 182.775,
            "volume": 292394,
            "datetime": 1715197860000
        },
        {
            "open": 182.795,
            "high": 182.85,
            "low": 182.72,
            "close": 182.85,
            "volume": 147416,
            "datetime": 1715197920000
        },
        {
            "open": 182.85,
            "high": 182.88,
            "low": 182.805,
            "close": 182.86,
            "volume": 118794,
            "datetime": 1715197980000
        },
        {
            "open": 182.86,
            "high": 183.07,
            "low": 182.82,
            "close": 182.915,
            "volume": 321636,
            "datetime": 1715198040000
        },
        {
            "open": 182.915,
            "high": 182.96,
            "low": 182.73,
            "close": 182.925,
            "volume": 214623,
            "datetime": 1715198100000
        },
        {
            "open": 182.925,
            "high": 182.93,
            "low": 182.81,
            "close": 182.835,
            "volume": 142899,
            "datetime": 1715198160000
        },
        {
            "open": 182.835,
            "high": 182.88,
            "low": 182.8,
            "close": 182.845,
            "volume": 178578,
            "datetime": 1715198220000
        },
        {
            "open": 182.85,
            "high": 182.89,
            "low": 182.82,
            "close": 182.8201,
            "volume": 150688,
            "datetime": 1715198280000
        },
        {
            "open": 182.825,
            "high": 182.83,
            "low": 182.68,
            "close": 182.75,
            "volume": 452500,
            "datetime": 1715198340000
        },
        {
            "open": 182.74,
            "high": 182.86,
            "low": 182.74,
            "close": 182.86,
            "volume": 5970176,
            "datetime": 1715198400000
        },
        {
            "open": 182.8599,
            "high": 182.8599,
            "low": 182.74,
            "close": 182.74,
            "volume": 3600,
            "datetime": 1715198460000
        },
        {
            "open": 182.77,
            "high": 182.77,
            "low": 182.55,
            "close": 182.65,
            "volume": 4449,
            "datetime": 1715198520000
        },
        {
            "open": 182.64,
            "high": 182.69,
            "low": 182.64,
            "close": 182.69,
            "volume": 212,
            "datetime": 1715198580000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.65,
            "close": 182.69,
            "volume": 794,
            "datetime": 1715198640000
        },
        {
            "open": 182.67,
            "high": 182.67,
            "low": 182.51,
            "close": 182.6,
            "volume": 2452,
            "datetime": 1715198700000
        },
        {
            "open": 182.74,
            "high": 182.74,
            "low": 182.03,
            "close": 182.26,
            "volume": 71631,
            "datetime": 1715198760000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.31,
            "close": 182.4093,
            "volume": 3382,
            "datetime": 1715198820000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.2988,
            "close": 182.3,
            "volume": 3612,
            "datetime": 1715198880000
        },
        {
            "open": 182.3,
            "high": 182.35,
            "low": 182.3,
            "close": 182.35,
            "volume": 1324,
            "datetime": 1715198940000
        },
        {
            "open": 182.4,
            "high": 182.43,
            "low": 182.3401,
            "close": 182.43,
            "volume": 3153,
            "datetime": 1715199000000
        },
        {
            "open": 182.41,
            "high": 182.74,
            "low": 182.41,
            "close": 182.74,
            "volume": 4202,
            "datetime": 1715199060000
        },
        {
            "open": 182.41,
            "high": 182.45,
            "low": 182.41,
            "close": 182.45,
            "volume": 213,
            "datetime": 1715199120000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 400,
            "datetime": 1715199180000
        },
        {
            "open": 182.4399,
            "high": 182.74,
            "low": 182.41,
            "close": 182.41,
            "volume": 34766,
            "datetime": 1715199300000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 300,
            "datetime": 1715199360000
        },
        {
            "open": 182.43,
            "high": 182.44,
            "low": 182.43,
            "close": 182.4396,
            "volume": 500,
            "datetime": 1715199420000
        },
        {
            "open": 182.42,
            "high": 182.44,
            "low": 182.42,
            "close": 182.43,
            "volume": 1499,
            "datetime": 1715199480000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.42,
            "close": 182.42,
            "volume": 320,
            "datetime": 1715199540000
        },
        {
            "open": 182.74,
            "high": 182.74,
            "low": 182.74,
            "close": 182.74,
            "volume": 7600,
            "datetime": 1715199600000
        },
        {
            "open": 182.41,
            "high": 182.43,
            "low": 182.41,
            "close": 182.41,
            "volume": 1043,
            "datetime": 1715199660000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 1000,
            "datetime": 1715199720000
        },
        {
            "open": 182.4116,
            "high": 182.4116,
            "low": 182.4116,
            "close": 182.4116,
            "volume": 311,
            "datetime": 1715199780000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 299,
            "datetime": 1715199840000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 100,
            "datetime": 1715199900000
        },
        {
            "open": 182.4001,
            "high": 182.4001,
            "low": 182.4001,
            "close": 182.4001,
            "volume": 300,
            "datetime": 1715199960000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 200,
            "datetime": 1715200020000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 300,
            "datetime": 1715200080000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 477,
            "datetime": 1715200140000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 200,
            "datetime": 1715200200000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 200,
            "datetime": 1715200320000
        },
        {
            "open": 182.42,
            "high": 182.74,
            "low": 182.4013,
            "close": 182.74,
            "volume": 15992,
            "datetime": 1715200380000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.4,
            "close": 182.4,
            "volume": 1612,
            "datetime": 1715200440000
        },
        {
            "open": 182.41,
            "high": 182.43,
            "low": 182.4,
            "close": 182.42,
            "volume": 1100,
            "datetime": 1715200500000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 200,
            "datetime": 1715200680000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 217,
            "datetime": 1715200800000
        },
        {
            "open": 182.4001,
            "high": 182.41,
            "low": 182.4,
            "close": 182.41,
            "volume": 416,
            "datetime": 1715200860000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 200,
            "datetime": 1715200920000
        },
        {
            "open": 182.43,
            "high": 182.45,
            "low": 182.43,
            "close": 182.43,
            "volume": 550,
            "datetime": 1715201040000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 404,
            "datetime": 1715201160000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 300,
            "datetime": 1715201280000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 112,
            "datetime": 1715201340000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 270,
            "datetime": 1715201400000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.4,
            "close": 182.4,
            "volume": 250,
            "datetime": 1715201520000
        },
        {
            "open": 182.41,
            "high": 182.45,
            "low": 182.41,
            "close": 182.45,
            "volume": 820,
            "datetime": 1715201580000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 140,
            "datetime": 1715201640000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 300,
            "datetime": 1715201760000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.46,
            "close": 182.46,
            "volume": 140,
            "datetime": 1715201880000
        },
        {
            "open": 182.4114,
            "high": 182.4114,
            "low": 182.4114,
            "close": 182.4114,
            "volume": 400,
            "datetime": 1715201940000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 200,
            "datetime": 1715202000000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 100,
            "datetime": 1715202060000
        },
        {
            "open": 182.4497,
            "high": 182.4497,
            "low": 182.4497,
            "close": 182.4497,
            "volume": 796,
            "datetime": 1715202540000
        },
        {
            "open": 182.45,
            "high": 182.47,
            "low": 182.45,
            "close": 182.47,
            "volume": 2562,
            "datetime": 1715202720000
        },
        {
            "open": 182.5,
            "high": 182.56,
            "low": 182.5,
            "close": 182.56,
            "volume": 637,
            "datetime": 1715202780000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.53,
            "close": 182.53,
            "volume": 226,
            "datetime": 1715203020000
        },
        {
            "open": 182.52,
            "high": 182.53,
            "low": 182.52,
            "close": 182.53,
            "volume": 901,
            "datetime": 1715203200000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 200,
            "datetime": 1715203260000
        },
        {
            "open": 182.56,
            "high": 182.56,
            "low": 182.56,
            "close": 182.56,
            "volume": 168,
            "datetime": 1715203320000
        },
        {
            "open": 182.58,
            "high": 182.58,
            "low": 182.58,
            "close": 182.58,
            "volume": 830,
            "datetime": 1715203500000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.53,
            "close": 182.53,
            "volume": 2547,
            "datetime": 1715203560000
        },
        {
            "open": 182.74,
            "high": 182.74,
            "low": 182.74,
            "close": 182.74,
            "volume": 259,
            "datetime": 1715203740000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.48,
            "close": 182.48,
            "volume": 998,
            "datetime": 1715203800000
        },
        {
            "open": 182.4501,
            "high": 182.4793,
            "low": 182.4501,
            "close": 182.4793,
            "volume": 500,
            "datetime": 1715203860000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 490,
            "datetime": 1715203920000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 200,
            "datetime": 1715204100000
        },
        {
            "open": 182.4264,
            "high": 182.4264,
            "low": 182.4264,
            "close": 182.4264,
            "volume": 100,
            "datetime": 1715204220000
        },
        {
            "open": 182.47,
            "high": 182.48,
            "low": 182.47,
            "close": 182.48,
            "volume": 3484,
            "datetime": 1715204400000
        },
        {
            "open": 182.46,
            "high": 182.48,
            "low": 182.46,
            "close": 182.48,
            "volume": 3596,
            "datetime": 1715204460000
        },
        {
            "open": 182.47,
            "high": 182.47,
            "low": 182.47,
            "close": 182.47,
            "volume": 200,
            "datetime": 1715204580000
        },
        {
            "open": 182.48,
            "high": 182.48,
            "low": 182.48,
            "close": 182.48,
            "volume": 217,
            "datetime": 1715204640000
        },
        {
            "open": 182.48,
            "high": 182.48,
            "low": 182.47,
            "close": 182.47,
            "volume": 361,
            "datetime": 1715204700000
        },
        {
            "open": 182.4601,
            "high": 182.4601,
            "low": 182.4601,
            "close": 182.4601,
            "volume": 2067,
            "datetime": 1715204760000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.46,
            "close": 182.46,
            "volume": 521,
            "datetime": 1715204820000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.43,
            "close": 182.43,
            "volume": 275,
            "datetime": 1715205000000
        },
        {
            "open": 182.4126,
            "high": 182.4126,
            "low": 182.4126,
            "close": 182.4126,
            "volume": 500,
            "datetime": 1715205060000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 145,
            "datetime": 1715205120000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 250,
            "datetime": 1715205180000
        },
        {
            "open": 182.4119,
            "high": 182.4119,
            "low": 182.4119,
            "close": 182.4119,
            "volume": 600,
            "datetime": 1715205300000
        },
        {
            "open": 182.45,
            "high": 182.72,
            "low": 182.45,
            "close": 182.699,
            "volume": 9129,
            "datetime": 1715205360000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.59,
            "close": 182.59,
            "volume": 100,
            "datetime": 1715205420000
        },
        {
            "open": 182.45,
            "high": 182.57,
            "low": 182.45,
            "close": 182.57,
            "volume": 1525,
            "datetime": 1715205480000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.45,
            "close": 182.45,
            "volume": 1249,
            "datetime": 1715205600000
        },
        {
            "open": 182.5267,
            "high": 182.5267,
            "low": 182.5267,
            "close": 182.5267,
            "volume": 246,
            "datetime": 1715205720000
        },
        {
            "open": 182.56,
            "high": 182.56,
            "low": 182.56,
            "close": 182.56,
            "volume": 523,
            "datetime": 1715205840000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.57,
            "close": 182.57,
            "volume": 100,
            "datetime": 1715205960000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 500,
            "datetime": 1715206020000
        },
        {
            "open": 182.5235,
            "high": 182.5235,
            "low": 182.5235,
            "close": 182.5235,
            "volume": 300,
            "datetime": 1715206140000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 100,
            "datetime": 1715206200000
        },
        {
            "open": 182.5855,
            "high": 182.5855,
            "low": 182.5855,
            "close": 182.5855,
            "volume": 100,
            "datetime": 1715206380000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.5489,
            "close": 182.5489,
            "volume": 841,
            "datetime": 1715206620000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 196,
            "datetime": 1715206860000
        },
        {
            "open": 182.5476,
            "high": 182.5476,
            "low": 182.53,
            "close": 182.53,
            "volume": 241,
            "datetime": 1715207040000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.5507,
            "close": 182.5507,
            "volume": 470,
            "datetime": 1715207220000
        },
        {
            "open": 182.62,
            "high": 182.62,
            "low": 182.62,
            "close": 182.62,
            "volume": 100,
            "datetime": 1715207400000
        },
        {
            "open": 182.5504,
            "high": 182.5504,
            "low": 182.5504,
            "close": 182.5504,
            "volume": 100,
            "datetime": 1715207460000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.59,
            "close": 182.59,
            "volume": 460,
            "datetime": 1715207700000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 100,
            "datetime": 1715208000000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 380,
            "datetime": 1715208060000
        },
        {
            "open": 182.61,
            "high": 182.62,
            "low": 182.61,
            "close": 182.62,
            "volume": 399,
            "datetime": 1715208180000
        },
        {
            "open": 182.62,
            "high": 182.62,
            "low": 182.62,
            "close": 182.62,
            "volume": 110,
            "datetime": 1715208420000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 393,
            "datetime": 1715208720000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.57,
            "close": 182.57,
            "volume": 300,
            "datetime": 1715208780000
        },
        {
            "open": 182.64,
            "high": 182.64,
            "low": 182.64,
            "close": 182.64,
            "volume": 636,
            "datetime": 1715209140000
        },
        {
            "open": 182.63,
            "high": 182.63,
            "low": 182.63,
            "close": 182.63,
            "volume": 100,
            "datetime": 1715209380000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.53,
            "close": 182.53,
            "volume": 100,
            "datetime": 1715209440000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.53,
            "close": 182.53,
            "volume": 100,
            "datetime": 1715209500000
        },
        {
            "open": 182.54,
            "high": 182.54,
            "low": 182.54,
            "close": 182.54,
            "volume": 100,
            "datetime": 1715209560000
        },
        {
            "open": 182.58,
            "high": 182.58,
            "low": 182.58,
            "close": 182.58,
            "volume": 185,
            "datetime": 1715209800000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.53,
            "close": 182.53,
            "volume": 280,
            "datetime": 1715210040000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.53,
            "close": 182.53,
            "volume": 482,
            "datetime": 1715210340000
        },
        {
            "open": 182.51,
            "high": 182.52,
            "low": 182.51,
            "close": 182.52,
            "volume": 305,
            "datetime": 1715210460000
        },
        {
            "open": 182.54,
            "high": 182.54,
            "low": 182.54,
            "close": 182.54,
            "volume": 186,
            "datetime": 1715210520000
        },
        {
            "open": 182.58,
            "high": 182.58,
            "low": 182.58,
            "close": 182.58,
            "volume": 100,
            "datetime": 1715210760000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.55,
            "close": 182.55,
            "volume": 250,
            "datetime": 1715211120000
        },
        {
            "open": 182.52,
            "high": 182.52,
            "low": 182.51,
            "close": 182.51,
            "volume": 539,
            "datetime": 1715211420000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.4,
            "close": 182.4,
            "volume": 2150,
            "datetime": 1715211480000
        },
        {
            "open": 182.49,
            "high": 182.49,
            "low": 182.49,
            "close": 182.49,
            "volume": 200,
            "datetime": 1715211840000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.53,
            "close": 182.53,
            "volume": 100,
            "datetime": 1715211900000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 125,
            "datetime": 1715212020000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 100,
            "datetime": 1715212140000
        },
        {
            "open": 182.53,
            "high": 182.55,
            "low": 182.53,
            "close": 182.55,
            "volume": 200,
            "datetime": 1715212200000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.4,
            "close": 182.4,
            "volume": 1264,
            "datetime": 1715212260000
        },
        {
            "open": 182.52,
            "high": 182.52,
            "low": 182.52,
            "close": 182.52,
            "volume": 100,
            "datetime": 1715212320000
        },
        {
            "open": 182.45,
            "high": 182.5,
            "low": 182.45,
            "close": 182.5,
            "volume": 630,
            "datetime": 1715212380000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 100,
            "datetime": 1715212560000
        },
        {
            "open": 182.48,
            "high": 182.48,
            "low": 182.48,
            "close": 182.48,
            "volume": 200,
            "datetime": 1715212620000
        },
        {
            "open": 182.48,
            "high": 182.48,
            "low": 182.46,
            "close": 182.46,
            "volume": 343,
            "datetime": 1715212740000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.5,
            "close": 182.5,
            "volume": 238,
            "datetime": 1715241600000
        },
        {
            "open": 182.34,
            "high": 182.34,
            "low": 182.34,
            "close": 182.34,
            "volume": 100,
            "datetime": 1715242080000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 100,
            "datetime": 1715242200000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.35,
            "close": 182.35,
            "volume": 100,
            "datetime": 1715242260000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.33,
            "close": 182.33,
            "volume": 200,
            "datetime": 1715242380000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.35,
            "close": 182.35,
            "volume": 100,
            "datetime": 1715242500000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.33,
            "close": 182.33,
            "volume": 150,
            "datetime": 1715242620000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.33,
            "close": 182.33,
            "volume": 340,
            "datetime": 1715242680000
        },
        {
            "open": 182.34,
            "high": 182.34,
            "low": 182.34,
            "close": 182.34,
            "volume": 100,
            "datetime": 1715242800000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 200,
            "datetime": 1715243100000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 100,
            "datetime": 1715243220000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.37,
            "close": 182.37,
            "volume": 130,
            "datetime": 1715243460000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.37,
            "close": 182.37,
            "volume": 148,
            "datetime": 1715243520000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 491,
            "datetime": 1715243880000
        },
        {
            "open": 182.27,
            "high": 182.27,
            "low": 182.27,
            "close": 182.27,
            "volume": 401,
            "datetime": 1715244300000
        },
        {
            "open": 182.15,
            "high": 182.2,
            "low": 182.13,
            "close": 182.2,
            "volume": 805,
            "datetime": 1715244720000
        },
        {
            "open": 182.18,
            "high": 182.18,
            "low": 182.18,
            "close": 182.18,
            "volume": 199,
            "datetime": 1715245440000
        },
        {
            "open": 182.19,
            "high": 182.19,
            "low": 182.19,
            "close": 182.19,
            "volume": 100,
            "datetime": 1715245500000
        },
        {
            "open": 182.24,
            "high": 182.24,
            "low": 182.24,
            "close": 182.24,
            "volume": 980,
            "datetime": 1715245620000
        },
        {
            "open": 182.24,
            "high": 182.24,
            "low": 182.12,
            "close": 182.2,
            "volume": 973,
            "datetime": 1715246280000
        },
        {
            "open": 182.2,
            "high": 182.2,
            "low": 182.2,
            "close": 182.2,
            "volume": 100,
            "datetime": 1715247000000
        },
        {
            "open": 182.21,
            "high": 182.21,
            "low": 182.17,
            "close": 182.17,
            "volume": 250,
            "datetime": 1715248440000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 1048,
            "datetime": 1715249040000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 200,
            "datetime": 1715249160000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 912,
            "datetime": 1715249340000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 689,
            "datetime": 1715249580000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 211,
            "datetime": 1715249760000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.39,
            "close": 182.39,
            "volume": 1000,
            "datetime": 1715249820000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 200,
            "datetime": 1715250060000
        },
        {
            "open": 182.42,
            "high": 182.55,
            "low": 182.42,
            "close": 182.55,
            "volume": 400,
            "datetime": 1715250120000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.55,
            "close": 182.55,
            "volume": 280,
            "datetime": 1715250180000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.47,
            "close": 182.47,
            "volume": 200,
            "datetime": 1715250240000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 500,
            "datetime": 1715250420000
        },
        {
            "open": 182.53,
            "high": 182.53,
            "low": 182.5,
            "close": 182.5,
            "volume": 250,
            "datetime": 1715250480000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 338,
            "datetime": 1715250540000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 475,
            "datetime": 1715250600000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.46,
            "close": 182.46,
            "volume": 109,
            "datetime": 1715251140000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 110,
            "datetime": 1715251380000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 590,
            "datetime": 1715251680000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.35,
            "close": 182.35,
            "volume": 100,
            "datetime": 1715252100000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.39,
            "close": 182.4,
            "volume": 1118,
            "datetime": 1715252400000
        },
        {
            "open": 182.41,
            "high": 182.41,
            "low": 182.41,
            "close": 182.41,
            "volume": 593,
            "datetime": 1715252580000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.46,
            "close": 182.46,
            "volume": 230,
            "datetime": 1715252700000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 100,
            "datetime": 1715252880000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 100,
            "datetime": 1715253000000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 320,
            "datetime": 1715253060000
        },
        {
            "open": 182.45,
            "high": 182.45,
            "low": 182.45,
            "close": 182.45,
            "volume": 436,
            "datetime": 1715253120000
        },
        {
            "open": 182.45,
            "high": 182.46,
            "low": 182.45,
            "close": 182.46,
            "volume": 361,
            "datetime": 1715253480000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.31,
            "close": 182.31,
            "volume": 964,
            "datetime": 1715253600000
        },
        {
            "open": 182.33,
            "high": 182.33,
            "low": 182.25,
            "close": 182.25,
            "volume": 4050,
            "datetime": 1715253720000
        },
        {
            "open": 182.26,
            "high": 182.26,
            "low": 182.26,
            "close": 182.26,
            "volume": 150,
            "datetime": 1715253900000
        },
        {
            "open": 182.3,
            "high": 182.3,
            "low": 182.3,
            "close": 182.3,
            "volume": 100,
            "datetime": 1715254260000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 193,
            "datetime": 1715254620000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.39,
            "close": 182.39,
            "volume": 100,
            "datetime": 1715254860000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.46,
            "close": 182.46,
            "volume": 680,
            "datetime": 1715254980000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 290,
            "datetime": 1715255160000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.42,
            "close": 182.42,
            "volume": 244,
            "datetime": 1715255280000
        },
        {
            "open": 182.38,
            "high": 182.38,
            "low": 182.38,
            "close": 182.38,
            "volume": 220,
            "datetime": 1715256120000
        },
        {
            "open": 182.39,
            "high": 182.39,
            "low": 182.39,
            "close": 182.39,
            "volume": 100,
            "datetime": 1715256420000
        },
        {
            "open": 182.371,
            "high": 182.371,
            "low": 182.371,
            "close": 182.371,
            "volume": 150,
            "datetime": 1715256540000
        },
        {
            "open": 182.46,
            "high": 182.46,
            "low": 182.46,
            "close": 182.46,
            "volume": 500,
            "datetime": 1715256660000
        },
        {
            "open": 182.44,
            "high": 182.44,
            "low": 182.44,
            "close": 182.44,
            "volume": 1900,
            "datetime": 1715256780000
        },
        {
            "open": 182.4,
            "high": 182.4,
            "low": 182.4,
            "close": 182.4,
            "volume": 188,
            "datetime": 1715257140000
        },
        {
            "open": 182.3993,
            "high": 182.4,
            "low": 182.3993,
            "close": 182.4,
            "volume": 425,
            "datetime": 1715257320000
        },
        {
            "open": 182.43,
            "high": 182.43,
            "low": 182.43,
            "close": 182.43,
            "volume": 198,
            "datetime": 1715257380000
        },
        {
            "open": 182.44,
            "high": 182.5,
            "low": 182.4139,
            "close": 182.4139,
            "volume": 1050,
            "datetime": 1715257440000
        },
        {
            "open": 182.5,
            "high": 182.5,
            "low": 182.5,
            "close": 182.5,
            "volume": 4699,
            "datetime": 1715257500000
        },
        {
            "open": 182.5,
            "high": 182.535,
            "low": 182.5,
            "close": 182.535,
            "volume": 354,
            "datetime": 1715257680000
        },
        {
            "open": 182.45,
            "high": 182.61,
            "low": 182.45,
            "close": 182.588,
            "volume": 6752,
            "datetime": 1715257800000
        },
        {
            "open": 182.64,
            "high": 182.64,
            "low": 182.63,
            "close": 182.63,
            "volume": 216,
            "datetime": 1715257860000
        },
        {
            "open": 182.62,
            "high": 182.69,
            "low": 182.62,
            "close": 182.69,
            "volume": 421,
            "datetime": 1715257920000
        },
        {
            "open": 182.68,
            "high": 182.75,
            "low": 182.68,
            "close": 182.73,
            "volume": 11277,
            "datetime": 1715257980000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.69,
            "close": 182.74,
            "volume": 1401,
            "datetime": 1715258040000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.59,
            "close": 182.59,
            "volume": 100,
            "datetime": 1715258100000
        },
        {
            "open": 182.58,
            "high": 182.65,
            "low": 182.58,
            "close": 182.65,
            "volume": 247,
            "datetime": 1715258160000
        },
        {
            "open": 182.58,
            "high": 182.58,
            "low": 182.53,
            "close": 182.53,
            "volume": 443,
            "datetime": 1715258220000
        },
        {
            "open": 182.6,
            "high": 182.62,
            "low": 182.6,
            "close": 182.62,
            "volume": 700,
            "datetime": 1715258400000
        },
        {
            "open": 182.71,
            "high": 182.71,
            "low": 182.71,
            "close": 182.71,
            "volume": 100,
            "datetime": 1715258460000
        },
        {
            "open": 182.65,
            "high": 182.85,
            "low": 182.65,
            "close": 182.85,
            "volume": 1351,
            "datetime": 1715258520000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.75,
            "close": 182.75,
            "volume": 2471,
            "datetime": 1715258580000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.78,
            "close": 182.78,
            "volume": 600,
            "datetime": 1715258640000
        },
        {
            "open": 182.79,
            "high": 182.8599,
            "low": 182.77,
            "close": 182.78,
            "volume": 1450,
            "datetime": 1715258700000
        },
        {
            "open": 182.67,
            "high": 182.67,
            "low": 182.67,
            "close": 182.67,
            "volume": 100,
            "datetime": 1715258760000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.69,
            "close": 182.69,
            "volume": 1000,
            "datetime": 1715258820000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.6,
            "close": 182.6,
            "volume": 600,
            "datetime": 1715258880000
        },
        {
            "open": 182.5514,
            "high": 182.59,
            "low": 182.51,
            "close": 182.51,
            "volume": 513,
            "datetime": 1715259060000
        },
        {
            "open": 182.5,
            "high": 182.51,
            "low": 182.45,
            "close": 182.51,
            "volume": 3515,
            "datetime": 1715259120000
        },
        {
            "open": 182.44,
            "high": 182.47,
            "low": 182.4196,
            "close": 182.4204,
            "volume": 998,
            "datetime": 1715259180000
        },
        {
            "open": 182.5,
            "high": 182.55,
            "low": 182.5,
            "close": 182.55,
            "volume": 2000,
            "datetime": 1715259240000
        },
        {
            "open": 182.6,
            "high": 182.61,
            "low": 182.5219,
            "close": 182.56,
            "volume": 2130,
            "datetime": 1715259300000
        },
        {
            "open": 182.6,
            "high": 182.61,
            "low": 182.56,
            "close": 182.56,
            "volume": 967,
            "datetime": 1715259360000
        },
        {
            "open": 182.55,
            "high": 182.55,
            "low": 182.5,
            "close": 182.5,
            "volume": 484,
            "datetime": 1715259600000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.595,
            "close": 182.595,
            "volume": 222,
            "datetime": 1715259720000
        },
        {
            "open": 182.59,
            "high": 182.59,
            "low": 182.59,
            "close": 182.59,
            "volume": 100,
            "datetime": 1715259780000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 197,
            "datetime": 1715259840000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.6,
            "close": 182.6,
            "volume": 1100,
            "datetime": 1715259900000
        },
        {
            "open": 182.6,
            "high": 182.67,
            "low": 182.6,
            "close": 182.6008,
            "volume": 894,
            "datetime": 1715259960000
        },
        {
            "open": 182.673,
            "high": 182.68,
            "low": 182.61,
            "close": 182.61,
            "volume": 2000,
            "datetime": 1715260020000
        },
        {
            "open": 182.6896,
            "high": 182.73,
            "low": 182.68,
            "close": 182.73,
            "volume": 1718,
            "datetime": 1715260080000
        },
        {
            "open": 182.73,
            "high": 182.8,
            "low": 182.71,
            "close": 182.8,
            "volume": 956,
            "datetime": 1715260140000
        },
        {
            "open": 182.76,
            "high": 182.77,
            "low": 182.75,
            "close": 182.77,
            "volume": 506,
            "datetime": 1715260200000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.76,
            "close": 182.76,
            "volume": 2405,
            "datetime": 1715260260000
        },
        {
            "open": 182.7603,
            "high": 182.78,
            "low": 182.73,
            "close": 182.75,
            "volume": 2245,
            "datetime": 1715260320000
        },
        {
            "open": 182.77,
            "high": 182.77,
            "low": 182.77,
            "close": 182.77,
            "volume": 200,
            "datetime": 1715260380000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.79,
            "close": 182.8,
            "volume": 900,
            "datetime": 1715260440000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.74,
            "close": 182.74,
            "volume": 2386,
            "datetime": 1715260500000
        },
        {
            "open": 182.75,
            "high": 182.8,
            "low": 182.75,
            "close": 182.8,
            "volume": 567,
            "datetime": 1715260560000
        },
        {
            "open": 182.8,
            "high": 182.9,
            "low": 182.8,
            "close": 182.9,
            "volume": 4784,
            "datetime": 1715260620000
        },
        {
            "open": 182.82,
            "high": 182.92,
            "low": 182.81,
            "close": 182.82,
            "volume": 3048,
            "datetime": 1715260680000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.72,
            "close": 182.72,
            "volume": 2572,
            "datetime": 1715260740000
        },
        {
            "open": 182.78,
            "high": 182.82,
            "low": 182.78,
            "close": 182.82,
            "volume": 2653,
            "datetime": 1715260800000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.65,
            "close": 182.65,
            "volume": 1010,
            "datetime": 1715260860000
        },
        {
            "open": 182.65,
            "high": 182.77,
            "low": 182.6115,
            "close": 182.6115,
            "volume": 2417,
            "datetime": 1715260920000
        },
        {
            "open": 182.62,
            "high": 182.68,
            "low": 182.6,
            "close": 182.68,
            "volume": 2351,
            "datetime": 1715260980000
        },
        {
            "open": 182.71,
            "high": 182.71,
            "low": 182.65,
            "close": 182.65,
            "volume": 1637,
            "datetime": 1715261040000
        },
        {
            "open": 182.6,
            "high": 182.64,
            "low": 182.4,
            "close": 182.49,
            "volume": 17799,
            "datetime": 1715261100000
        },
        {
            "open": 182.4,
            "high": 182.5,
            "low": 182.4,
            "close": 182.45,
            "volume": 4722,
            "datetime": 1715261160000
        },
        {
            "open": 182.45,
            "high": 182.48,
            "low": 182.32,
            "close": 182.45,
            "volume": 4756,
            "datetime": 1715261220000
        },
        {
            "open": 182.49,
            "high": 182.93,
            "low": 182.49,
            "close": 182.57,
            "volume": 7881,
            "datetime": 1715261280000
        },
        {
            "open": 182.52,
            "high": 182.8,
            "low": 182.46,
            "close": 182.53,
            "volume": 10513,
            "datetime": 1715261340000
        },
        {
            "open": 182.57,
            "high": 182.72,
            "low": 182.4,
            "close": 182.68,
            "volume": 665797,
            "datetime": 1715261400000
        },
        {
            "open": 182.66,
            "high": 182.71,
            "low": 182.15,
            "close": 182.17,
            "volume": 148193,
            "datetime": 1715261460000
        },
        {
            "open": 182.16,
            "high": 182.41,
            "low": 182.11,
            "close": 182.28,
            "volume": 149484,
            "datetime": 1715261520000
        },
        {
            "open": 182.2775,
            "high": 182.6,
            "low": 182.23,
            "close": 182.525,
            "volume": 166604,
            "datetime": 1715261580000
        },
        {
            "open": 182.53,
            "high": 182.57,
            "low": 182.4101,
            "close": 182.425,
            "volume": 101587,
            "datetime": 1715261640000
        },
        {
            "open": 182.41,
            "high": 182.89,
            "low": 182.3248,
            "close": 182.89,
            "volume": 178593,
            "datetime": 1715261700000
        },
        {
            "open": 182.8665,
            "high": 183.1499,
            "low": 182.7,
            "close": 183.0354,
            "volume": 240906,
            "datetime": 1715261760000
        },
        {
            "open": 183.033,
            "high": 183.3,
            "low": 183.015,
            "close": 183.22,
            "volume": 270574,
            "datetime": 1715261820000
        },
        {
            "open": 183.22,
            "high": 183.23,
            "low": 183.03,
            "close": 183.18,
            "volume": 105132,
            "datetime": 1715261880000
        },
        {
            "open": 183.1879,
            "high": 183.19,
            "low": 182.93,
            "close": 182.93,
            "volume": 128662,
            "datetime": 1715261940000
        },
        {
            "open": 182.934,
            "high": 183.09,
            "low": 182.81,
            "close": 183.06,
            "volume": 103881,
            "datetime": 1715262000000
        },
        {
            "open": 183.07,
            "high": 183.1788,
            "low": 183.04,
            "close": 183.11,
            "volume": 119047,
            "datetime": 1715262060000
        },
        {
            "open": 183.1,
            "high": 183.34,
            "low": 183.01,
            "close": 183.3327,
            "volume": 233544,
            "datetime": 1715262120000
        },
        {
            "open": 183.34,
            "high": 183.3499,
            "low": 183.14,
            "close": 183.1873,
            "volume": 177502,
            "datetime": 1715262180000
        },
        {
            "open": 183.18,
            "high": 183.2,
            "low": 183.0597,
            "close": 183.145,
            "volume": 82123,
            "datetime": 1715262240000
        },
        {
            "open": 183.14,
            "high": 183.33,
            "low": 183.09,
            "close": 183.24,
            "volume": 149682,
            "datetime": 1715262300000
        },
        {
            "open": 183.25,
            "high": 183.33,
            "low": 183.19,
            "close": 183.3184,
            "volume": 107097,
            "datetime": 1715262360000
        },
        {
            "open": 183.31,
            "high": 183.439,
            "low": 183.27,
            "close": 183.3,
            "volume": 131472,
            "datetime": 1715262420000
        },
        {
            "open": 183.31,
            "high": 183.35,
            "low": 183.14,
            "close": 183.2729,
            "volume": 162408,
            "datetime": 1715262480000
        },
        {
            "open": 183.27,
            "high": 183.38,
            "low": 183.27,
            "close": 183.37,
            "volume": 113650,
            "datetime": 1715262540000
        },
        {
            "open": 183.35,
            "high": 183.5364,
            "low": 183.3,
            "close": 183.52,
            "volume": 214827,
            "datetime": 1715262600000
        },
        {
            "open": 183.525,
            "high": 183.64,
            "low": 183.49,
            "close": 183.6,
            "volume": 152283,
            "datetime": 1715262660000
        },
        {
            "open": 183.6001,
            "high": 183.65,
            "low": 183.49,
            "close": 183.505,
            "volume": 221727,
            "datetime": 1715262720000
        },
        {
            "open": 183.505,
            "high": 183.61,
            "low": 183.49,
            "close": 183.6099,
            "volume": 121132,
            "datetime": 1715262780000
        },
        {
            "open": 183.59,
            "high": 183.74,
            "low": 183.59,
            "close": 183.74,
            "volume": 170651,
            "datetime": 1715262840000
        },
        {
            "open": 183.73,
            "high": 183.8299,
            "low": 183.6,
            "close": 183.61,
            "volume": 163770,
            "datetime": 1715262900000
        },
        {
            "open": 183.61,
            "high": 183.63,
            "low": 183.52,
            "close": 183.535,
            "volume": 94665,
            "datetime": 1715262960000
        },
        {
            "open": 183.5399,
            "high": 183.66,
            "low": 183.5399,
            "close": 183.6599,
            "volume": 88446,
            "datetime": 1715263020000
        },
        {
            "open": 183.655,
            "high": 183.81,
            "low": 183.655,
            "close": 183.705,
            "volume": 131694,
            "datetime": 1715263080000
        },
        {
            "open": 183.705,
            "high": 183.78,
            "low": 183.7,
            "close": 183.75,
            "volume": 82382,
            "datetime": 1715263140000
        },
        {
            "open": 183.75,
            "high": 183.7698,
            "low": 183.57,
            "close": 183.66,
            "volume": 102670,
            "datetime": 1715263200000
        },
        {
            "open": 183.67,
            "high": 183.725,
            "low": 183.57,
            "close": 183.64,
            "volume": 139164,
            "datetime": 1715263260000
        },
        {
            "open": 183.64,
            "high": 183.65,
            "low": 183.57,
            "close": 183.6497,
            "volume": 67191,
            "datetime": 1715263320000
        },
        {
            "open": 183.64,
            "high": 183.64,
            "low": 183.41,
            "close": 183.415,
            "volume": 131422,
            "datetime": 1715263380000
        },
        {
            "open": 183.42,
            "high": 183.5099,
            "low": 183.37,
            "close": 183.49,
            "volume": 117069,
            "datetime": 1715263440000
        },
        {
            "open": 183.49,
            "high": 183.5,
            "low": 183.28,
            "close": 183.3423,
            "volume": 104717,
            "datetime": 1715263500000
        },
        {
            "open": 183.3499,
            "high": 183.43,
            "low": 183.3,
            "close": 183.41,
            "volume": 93510,
            "datetime": 1715263560000
        },
        {
            "open": 183.42,
            "high": 183.45,
            "low": 183.36,
            "close": 183.4101,
            "volume": 65010,
            "datetime": 1715263620000
        },
        {
            "open": 183.4135,
            "high": 183.42,
            "low": 183.31,
            "close": 183.31,
            "volume": 88749,
            "datetime": 1715263680000
        },
        {
            "open": 183.31,
            "high": 183.37,
            "low": 183.2038,
            "close": 183.2038,
            "volume": 84180,
            "datetime": 1715263740000
        },
        {
            "open": 183.205,
            "high": 183.51,
            "low": 183.2001,
            "close": 183.49,
            "volume": 139790,
            "datetime": 1715263800000
        },
        {
            "open": 183.479,
            "high": 183.55,
            "low": 183.415,
            "close": 183.45,
            "volume": 98619,
            "datetime": 1715263860000
        },
        {
            "open": 183.45,
            "high": 183.565,
            "low": 183.4342,
            "close": 183.44,
            "volume": 73956,
            "datetime": 1715263920000
        },
        {
            "open": 183.45,
            "high": 183.49,
            "low": 183.42,
            "close": 183.4291,
            "volume": 70180,
            "datetime": 1715263980000
        },
        {
            "open": 183.43,
            "high": 183.44,
            "low": 183.36,
            "close": 183.42,
            "volume": 67359,
            "datetime": 1715264040000
        },
        {
            "open": 183.42,
            "high": 183.4399,
            "low": 183.36,
            "close": 183.43,
            "volume": 66167,
            "datetime": 1715264100000
        },
        {
            "open": 183.4331,
            "high": 183.54,
            "low": 183.4166,
            "close": 183.53,
            "volume": 77027,
            "datetime": 1715264160000
        },
        {
            "open": 183.5343,
            "high": 183.55,
            "low": 183.495,
            "close": 183.52,
            "volume": 147962,
            "datetime": 1715264220000
        },
        {
            "open": 183.53,
            "high": 183.55,
            "low": 183.5,
            "close": 183.5038,
            "volume": 160253,
            "datetime": 1715264280000
        },
        {
            "open": 183.5127,
            "high": 183.52,
            "low": 183.2801,
            "close": 183.3263,
            "volume": 121601,
            "datetime": 1715264340000
        },
        {
            "open": 183.3201,
            "high": 183.4,
            "low": 183.3201,
            "close": 183.34,
            "volume": 73244,
            "datetime": 1715264400000
        },
        {
            "open": 183.35,
            "high": 183.37,
            "low": 183.29,
            "close": 183.37,
            "volume": 49332,
            "datetime": 1715264460000
        },
        {
            "open": 183.37,
            "high": 183.48,
            "low": 183.37,
            "close": 183.48,
            "volume": 67558,
            "datetime": 1715264520000
        },
        {
            "open": 183.47,
            "high": 183.54,
            "low": 183.46,
            "close": 183.5306,
            "volume": 78809,
            "datetime": 1715264580000
        },
        {
            "open": 183.53,
            "high": 183.585,
            "low": 183.42,
            "close": 183.45,
            "volume": 85530,
            "datetime": 1715264640000
        },
        {
            "open": 183.44,
            "high": 183.4708,
            "low": 183.41,
            "close": 183.445,
            "volume": 47722,
            "datetime": 1715264700000
        },
        {
            "open": 183.45,
            "high": 183.56,
            "low": 183.42,
            "close": 183.55,
            "volume": 65181,
            "datetime": 1715264760000
        },
        {
            "open": 183.545,
            "high": 183.545,
            "low": 183.43,
            "close": 183.445,
            "volume": 60271,
            "datetime": 1715264820000
        },
        {
            "open": 183.44,
            "high": 183.46,
            "low": 183.3262,
            "close": 183.3601,
            "volume": 63873,
            "datetime": 1715264880000
        },
        {
            "open": 183.365,
            "high": 183.4357,
            "low": 183.36,
            "close": 183.42,
            "volume": 71321,
            "datetime": 1715264940000
        },
        {
            "open": 183.425,
            "high": 183.445,
            "low": 183.37,
            "close": 183.41,
            "volume": 32163,
            "datetime": 1715265000000
        },
        {
            "open": 183.41,
            "high": 183.5,
            "low": 183.4,
            "close": 183.45,
            "volume": 69778,
            "datetime": 1715265060000
        },
        {
            "open": 183.46,
            "high": 183.47,
            "low": 183.26,
            "close": 183.33,
            "volume": 62125,
            "datetime": 1715265120000
        },
        {
            "open": 183.3399,
            "high": 183.38,
            "low": 183.31,
            "close": 183.36,
            "volume": 61595,
            "datetime": 1715265180000
        },
        {
            "open": 183.365,
            "high": 183.42,
            "low": 183.335,
            "close": 183.38,
            "volume": 52240,
            "datetime": 1715265240000
        },
        {
            "open": 183.38,
            "high": 183.5482,
            "low": 183.38,
            "close": 183.54,
            "volume": 86810,
            "datetime": 1715265300000
        },
        {
            "open": 183.545,
            "high": 183.58,
            "low": 183.5,
            "close": 183.57,
            "volume": 74465,
            "datetime": 1715265360000
        },
        {
            "open": 183.575,
            "high": 183.64,
            "low": 183.5216,
            "close": 183.63,
            "volume": 121078,
            "datetime": 1715265420000
        },
        {
            "open": 183.64,
            "high": 183.81,
            "low": 183.63,
            "close": 183.77,
            "volume": 189066,
            "datetime": 1715265480000
        },
        {
            "open": 183.761,
            "high": 183.86,
            "low": 183.7501,
            "close": 183.785,
            "volume": 219896,
            "datetime": 1715265540000
        },
        {
            "open": 183.79,
            "high": 183.81,
            "low": 183.73,
            "close": 183.8088,
            "volume": 100081,
            "datetime": 1715265600000
        },
        {
            "open": 183.805,
            "high": 183.86,
            "low": 183.7803,
            "close": 183.855,
            "volume": 102685,
            "datetime": 1715265660000
        },
        {
            "open": 183.8568,
            "high": 183.86,
            "low": 183.71,
            "close": 183.725,
            "volume": 86650,
            "datetime": 1715265720000
        },
        {
            "open": 183.725,
            "high": 183.81,
            "low": 183.715,
            "close": 183.77,
            "volume": 106526,
            "datetime": 1715265780000
        },
        {
            "open": 183.775,
            "high": 183.82,
            "low": 183.72,
            "close": 183.7637,
            "volume": 70480,
            "datetime": 1715265840000
        },
        {
            "open": 183.765,
            "high": 183.765,
            "low": 183.52,
            "close": 183.5701,
            "volume": 130028,
            "datetime": 1715265900000
        },
        {
            "open": 183.5761,
            "high": 183.62,
            "low": 183.55,
            "close": 183.5919,
            "volume": 72985,
            "datetime": 1715265960000
        },
        {
            "open": 183.59,
            "high": 183.6,
            "low": 183.415,
            "close": 183.415,
            "volume": 98758,
            "datetime": 1715266020000
        },
        {
            "open": 183.418,
            "high": 183.418,
            "low": 183.35,
            "close": 183.4,
            "volume": 72854,
            "datetime": 1715266080000
        },
        {
            "open": 183.3944,
            "high": 183.3944,
            "low": 183.22,
            "close": 183.255,
            "volume": 97390,
            "datetime": 1715266140000
        },
        {
            "open": 183.25,
            "high": 183.4,
            "low": 183.25,
            "close": 183.3967,
            "volume": 79757,
            "datetime": 1715266200000
        },
        {
            "open": 183.395,
            "high": 183.425,
            "low": 183.34,
            "close": 183.35,
            "volume": 73639,
            "datetime": 1715266260000
        },
        {
            "open": 183.35,
            "high": 183.36,
            "low": 183.25,
            "close": 183.31,
            "volume": 62667,
            "datetime": 1715266320000
        },
        {
            "open": 183.315,
            "high": 183.365,
            "low": 183.265,
            "close": 183.3001,
            "volume": 48169,
            "datetime": 1715266380000
        },
        {
            "open": 183.31,
            "high": 183.35,
            "low": 183.255,
            "close": 183.35,
            "volume": 59877,
            "datetime": 1715266440000
        },
        {
            "open": 183.37,
            "high": 183.38,
            "low": 183.2,
            "close": 183.26,
            "volume": 92274,
            "datetime": 1715266500000
        },
        {
            "open": 183.26,
            "high": 183.32,
            "low": 183.21,
            "close": 183.215,
            "volume": 88341,
            "datetime": 1715266560000
        },
        {
            "open": 183.22,
            "high": 183.5,
            "low": 183.16,
            "close": 183.18,
            "volume": 375036,
            "datetime": 1715266620000
        },
        {
            "open": 183.1788,
            "high": 183.2999,
            "low": 183.11,
            "close": 183.27,
            "volume": 91531,
            "datetime": 1715266680000
        },
        {
            "open": 183.245,
            "high": 183.3,
            "low": 183.2301,
            "close": 183.2999,
            "volume": 51156,
            "datetime": 1715266740000
        },
        {
            "open": 183.3,
            "high": 183.3,
            "low": 183.25,
            "close": 183.279,
            "volume": 52982,
            "datetime": 1715266800000
        },
        {
            "open": 183.28,
            "high": 183.3,
            "low": 183.24,
            "close": 183.25,
            "volume": 36031,
            "datetime": 1715266860000
        },
        {
            "open": 183.25,
            "high": 183.35,
            "low": 183.24,
            "close": 183.325,
            "volume": 42928,
            "datetime": 1715266920000
        },
        {
            "open": 183.33,
            "high": 183.33,
            "low": 183.24,
            "close": 183.28,
            "volume": 51043,
            "datetime": 1715266980000
        },
        {
            "open": 183.2878,
            "high": 183.35,
            "low": 183.275,
            "close": 183.325,
            "volume": 43059,
            "datetime": 1715267040000
        },
        {
            "open": 183.325,
            "high": 183.33,
            "low": 183.2738,
            "close": 183.3158,
            "volume": 58361,
            "datetime": 1715267100000
        },
        {
            "open": 183.3182,
            "high": 183.4,
            "low": 183.3001,
            "close": 183.335,
            "volume": 92749,
            "datetime": 1715267160000
        },
        {
            "open": 183.33,
            "high": 183.47,
            "low": 183.32,
            "close": 183.43,
            "volume": 83982,
            "datetime": 1715267220000
        },
        {
            "open": 183.43,
            "high": 183.44,
            "low": 183.4,
            "close": 183.4195,
            "volume": 35819,
            "datetime": 1715267280000
        },
        {
            "open": 183.4183,
            "high": 183.45,
            "low": 183.4,
            "close": 183.415,
            "volume": 43302,
            "datetime": 1715267340000
        },
        {
            "open": 183.41,
            "high": 183.49,
            "low": 183.4,
            "close": 183.4868,
            "volume": 57845,
            "datetime": 1715267400000
        },
        {
            "open": 183.4897,
            "high": 183.57,
            "low": 183.48,
            "close": 183.5001,
            "volume": 57120,
            "datetime": 1715267460000
        },
        {
            "open": 183.505,
            "high": 183.51,
            "low": 183.435,
            "close": 183.435,
            "volume": 41099,
            "datetime": 1715267520000
        },
        {
            "open": 183.43,
            "high": 183.46,
            "low": 183.4,
            "close": 183.4077,
            "volume": 58278,
            "datetime": 1715267580000
        },
        {
            "open": 183.4,
            "high": 183.4451,
            "low": 183.4,
            "close": 183.44,
            "volume": 29861,
            "datetime": 1715267640000
        },
        {
            "open": 183.45,
            "high": 183.535,
            "low": 183.44,
            "close": 183.53,
            "volume": 39392,
            "datetime": 1715267700000
        },
        {
            "open": 183.5245,
            "high": 183.53,
            "low": 183.43,
            "close": 183.47,
            "volume": 37669,
            "datetime": 1715267760000
        },
        {
            "open": 183.48,
            "high": 183.4889,
            "low": 183.42,
            "close": 183.4579,
            "volume": 33637,
            "datetime": 1715267820000
        },
        {
            "open": 183.46,
            "high": 183.5199,
            "low": 183.44,
            "close": 183.5091,
            "volume": 39571,
            "datetime": 1715267880000
        },
        {
            "open": 183.51,
            "high": 183.55,
            "low": 183.495,
            "close": 183.535,
            "volume": 60387,
            "datetime": 1715267940000
        },
        {
            "open": 183.535,
            "high": 183.63,
            "low": 183.535,
            "close": 183.625,
            "volume": 58617,
            "datetime": 1715268000000
        },
        {
            "open": 183.6299,
            "high": 183.67,
            "low": 183.62,
            "close": 183.67,
            "volume": 63044,
            "datetime": 1715268060000
        },
        {
            "open": 183.665,
            "high": 183.7484,
            "low": 183.63,
            "close": 183.745,
            "volume": 163987,
            "datetime": 1715268120000
        },
        {
            "open": 183.745,
            "high": 183.75,
            "low": 183.68,
            "close": 183.695,
            "volume": 50884,
            "datetime": 1715268180000
        },
        {
            "open": 183.6999,
            "high": 183.7,
            "low": 183.655,
            "close": 183.6923,
            "volume": 38071,
            "datetime": 1715268240000
        },
        {
            "open": 183.6901,
            "high": 183.7,
            "low": 183.61,
            "close": 183.615,
            "volume": 69474,
            "datetime": 1715268300000
        },
        {
            "open": 183.615,
            "high": 183.63,
            "low": 183.53,
            "close": 183.53,
            "volume": 106492,
            "datetime": 1715268360000
        },
        {
            "open": 183.538,
            "high": 183.575,
            "low": 183.538,
            "close": 183.555,
            "volume": 48053,
            "datetime": 1715268420000
        },
        {
            "open": 183.56,
            "high": 183.64,
            "low": 183.56,
            "close": 183.63,
            "volume": 86906,
            "datetime": 1715268480000
        },
        {
            "open": 183.63,
            "high": 183.655,
            "low": 183.615,
            "close": 183.64,
            "volume": 49242,
            "datetime": 1715268540000
        },
        {
            "open": 183.65,
            "high": 183.7,
            "low": 183.65,
            "close": 183.6901,
            "volume": 40325,
            "datetime": 1715268600000
        },
        {
            "open": 183.7,
            "high": 183.715,
            "low": 183.64,
            "close": 183.655,
            "volume": 68238,
            "datetime": 1715268660000
        },
        {
            "open": 183.655,
            "high": 183.66,
            "low": 183.57,
            "close": 183.615,
            "volume": 175290,
            "datetime": 1715268720000
        },
        {
            "open": 183.6186,
            "high": 183.79,
            "low": 183.6186,
            "close": 183.78,
            "volume": 108767,
            "datetime": 1715268780000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.73,
            "close": 183.735,
            "volume": 195906,
            "datetime": 1715268840000
        },
        {
            "open": 183.734,
            "high": 183.74,
            "low": 183.7,
            "close": 183.725,
            "volume": 64578,
            "datetime": 1715268900000
        },
        {
            "open": 183.73,
            "high": 183.74,
            "low": 183.7,
            "close": 183.72,
            "volume": 122515,
            "datetime": 1715268960000
        },
        {
            "open": 183.7299,
            "high": 183.79,
            "low": 183.72,
            "close": 183.78,
            "volume": 45526,
            "datetime": 1715269020000
        },
        {
            "open": 183.78,
            "high": 183.79,
            "low": 183.76,
            "close": 183.78,
            "volume": 39321,
            "datetime": 1715269080000
        },
        {
            "open": 183.79,
            "high": 183.79,
            "low": 183.695,
            "close": 183.73,
            "volume": 40080,
            "datetime": 1715269140000
        },
        {
            "open": 183.7317,
            "high": 183.775,
            "low": 183.73,
            "close": 183.7699,
            "volume": 48037,
            "datetime": 1715269200000
        },
        {
            "open": 183.775,
            "high": 183.79,
            "low": 183.73,
            "close": 183.75,
            "volume": 36247,
            "datetime": 1715269260000
        },
        {
            "open": 183.755,
            "high": 183.845,
            "low": 183.755,
            "close": 183.8399,
            "volume": 76906,
            "datetime": 1715269320000
        },
        {
            "open": 183.8397,
            "high": 183.8397,
            "low": 183.7,
            "close": 183.7699,
            "volume": 105202,
            "datetime": 1715269380000
        },
        {
            "open": 183.77,
            "high": 183.8,
            "low": 183.75,
            "close": 183.765,
            "volume": 100022,
            "datetime": 1715269440000
        },
        {
            "open": 183.765,
            "high": 183.77,
            "low": 183.67,
            "close": 183.7399,
            "volume": 46233,
            "datetime": 1715269500000
        },
        {
            "open": 183.7301,
            "high": 183.745,
            "low": 183.63,
            "close": 183.672,
            "volume": 40004,
            "datetime": 1715269560000
        },
        {
            "open": 183.67,
            "high": 183.7,
            "low": 183.6503,
            "close": 183.675,
            "volume": 45084,
            "datetime": 1715269620000
        },
        {
            "open": 183.68,
            "high": 183.69,
            "low": 183.6501,
            "close": 183.66,
            "volume": 36942,
            "datetime": 1715269680000
        },
        {
            "open": 183.65,
            "high": 183.71,
            "low": 183.612,
            "close": 183.685,
            "volume": 56888,
            "datetime": 1715269740000
        },
        {
            "open": 183.68,
            "high": 183.71,
            "low": 183.66,
            "close": 183.705,
            "volume": 71558,
            "datetime": 1715269800000
        },
        {
            "open": 183.705,
            "high": 183.74,
            "low": 183.69,
            "close": 183.72,
            "volume": 47066,
            "datetime": 1715269860000
        },
        {
            "open": 183.7117,
            "high": 183.74,
            "low": 183.71,
            "close": 183.735,
            "volume": 21545,
            "datetime": 1715269920000
        },
        {
            "open": 183.734,
            "high": 183.7502,
            "low": 183.685,
            "close": 183.7502,
            "volume": 62006,
            "datetime": 1715269980000
        },
        {
            "open": 183.75,
            "high": 183.76,
            "low": 183.715,
            "close": 183.7325,
            "volume": 24491,
            "datetime": 1715270040000
        },
        {
            "open": 183.7375,
            "high": 183.7375,
            "low": 183.68,
            "close": 183.705,
            "volume": 37528,
            "datetime": 1715270100000
        },
        {
            "open": 183.7,
            "high": 183.71,
            "low": 183.66,
            "close": 183.68,
            "volume": 45439,
            "datetime": 1715270160000
        },
        {
            "open": 183.675,
            "high": 183.7,
            "low": 183.655,
            "close": 183.675,
            "volume": 34716,
            "datetime": 1715270220000
        },
        {
            "open": 183.675,
            "high": 183.675,
            "low": 183.6,
            "close": 183.605,
            "volume": 48706,
            "datetime": 1715270280000
        },
        {
            "open": 183.608,
            "high": 183.608,
            "low": 183.515,
            "close": 183.541,
            "volume": 62378,
            "datetime": 1715270340000
        },
        {
            "open": 183.55,
            "high": 183.55,
            "low": 183.45,
            "close": 183.4801,
            "volume": 119610,
            "datetime": 1715270400000
        },
        {
            "open": 183.475,
            "high": 183.54,
            "low": 183.4491,
            "close": 183.5,
            "volume": 74703,
            "datetime": 1715270460000
        },
        {
            "open": 183.505,
            "high": 183.5799,
            "low": 183.455,
            "close": 183.545,
            "volume": 54824,
            "datetime": 1715270520000
        },
        {
            "open": 183.5458,
            "high": 183.62,
            "low": 183.545,
            "close": 183.615,
            "volume": 55085,
            "datetime": 1715270580000
        },
        {
            "open": 183.615,
            "high": 183.64,
            "low": 183.55,
            "close": 183.57,
            "volume": 80304,
            "datetime": 1715270640000
        },
        {
            "open": 183.56,
            "high": 183.595,
            "low": 183.445,
            "close": 183.46,
            "volume": 46040,
            "datetime": 1715270700000
        },
        {
            "open": 183.45,
            "high": 183.5084,
            "low": 183.44,
            "close": 183.5084,
            "volume": 56433,
            "datetime": 1715270760000
        },
        {
            "open": 183.5046,
            "high": 183.51,
            "low": 183.435,
            "close": 183.51,
            "volume": 40880,
            "datetime": 1715270820000
        },
        {
            "open": 183.51,
            "high": 183.5372,
            "low": 183.5077,
            "close": 183.52,
            "volume": 38538,
            "datetime": 1715270880000
        },
        {
            "open": 183.525,
            "high": 183.57,
            "low": 183.525,
            "close": 183.5597,
            "volume": 44888,
            "datetime": 1715270940000
        },
        {
            "open": 183.56,
            "high": 183.585,
            "low": 183.52,
            "close": 183.5567,
            "volume": 34232,
            "datetime": 1715271000000
        },
        {
            "open": 183.5401,
            "high": 183.585,
            "low": 183.525,
            "close": 183.53,
            "volume": 31937,
            "datetime": 1715271060000
        },
        {
            "open": 183.525,
            "high": 183.57,
            "low": 183.52,
            "close": 183.54,
            "volume": 64446,
            "datetime": 1715271120000
        },
        {
            "open": 183.54,
            "high": 183.62,
            "low": 183.53,
            "close": 183.5887,
            "volume": 40352,
            "datetime": 1715271180000
        },
        {
            "open": 183.5887,
            "high": 183.65,
            "low": 183.58,
            "close": 183.645,
            "volume": 34247,
            "datetime": 1715271240000
        },
        {
            "open": 183.645,
            "high": 183.69,
            "low": 183.64,
            "close": 183.6701,
            "volume": 47757,
            "datetime": 1715271300000
        },
        {
            "open": 183.68,
            "high": 183.74,
            "low": 183.67,
            "close": 183.74,
            "volume": 37299,
            "datetime": 1715271360000
        },
        {
            "open": 183.735,
            "high": 183.8,
            "low": 183.73,
            "close": 183.7499,
            "volume": 60295,
            "datetime": 1715271420000
        },
        {
            "open": 183.75,
            "high": 183.78,
            "low": 183.74,
            "close": 183.755,
            "volume": 25910,
            "datetime": 1715271480000
        },
        {
            "open": 183.75,
            "high": 183.76,
            "low": 183.67,
            "close": 183.695,
            "volume": 51654,
            "datetime": 1715271540000
        },
        {
            "open": 183.695,
            "high": 183.72,
            "low": 183.68,
            "close": 183.71,
            "volume": 33459,
            "datetime": 1715271600000
        },
        {
            "open": 183.7164,
            "high": 183.725,
            "low": 183.67,
            "close": 183.68,
            "volume": 142617,
            "datetime": 1715271660000
        },
        {
            "open": 183.685,
            "high": 183.69,
            "low": 183.64,
            "close": 183.675,
            "volume": 35583,
            "datetime": 1715271720000
        },
        {
            "open": 183.6798,
            "high": 183.7,
            "low": 183.67,
            "close": 183.7,
            "volume": 29256,
            "datetime": 1715271780000
        },
        {
            "open": 183.695,
            "high": 183.73,
            "low": 183.69,
            "close": 183.7168,
            "volume": 19480,
            "datetime": 1715271840000
        },
        {
            "open": 183.72,
            "high": 183.73,
            "low": 183.7,
            "close": 183.7,
            "volume": 23292,
            "datetime": 1715271900000
        },
        {
            "open": 183.7,
            "high": 183.73,
            "low": 183.66,
            "close": 183.665,
            "volume": 42634,
            "datetime": 1715271960000
        },
        {
            "open": 183.66,
            "high": 183.7258,
            "low": 183.655,
            "close": 183.69,
            "volume": 22661,
            "datetime": 1715272020000
        },
        {
            "open": 183.69,
            "high": 183.7,
            "low": 183.63,
            "close": 183.6355,
            "volume": 29310,
            "datetime": 1715272080000
        },
        {
            "open": 183.6301,
            "high": 183.64,
            "low": 183.59,
            "close": 183.605,
            "volume": 28328,
            "datetime": 1715272140000
        },
        {
            "open": 183.605,
            "high": 183.63,
            "low": 183.5815,
            "close": 183.625,
            "volume": 21273,
            "datetime": 1715272200000
        },
        {
            "open": 183.62,
            "high": 183.68,
            "low": 183.62,
            "close": 183.655,
            "volume": 19012,
            "datetime": 1715272260000
        },
        {
            "open": 183.655,
            "high": 183.68,
            "low": 183.65,
            "close": 183.6685,
            "volume": 23015,
            "datetime": 1715272320000
        },
        {
            "open": 183.66,
            "high": 183.68,
            "low": 183.605,
            "close": 183.605,
            "volume": 35184,
            "datetime": 1715272380000
        },
        {
            "open": 183.605,
            "high": 183.605,
            "low": 183.5399,
            "close": 183.5944,
            "volume": 59466,
            "datetime": 1715272440000
        },
        {
            "open": 183.595,
            "high": 183.69,
            "low": 183.565,
            "close": 183.69,
            "volume": 52228,
            "datetime": 1715272500000
        },
        {
            "open": 183.695,
            "high": 183.75,
            "low": 183.695,
            "close": 183.745,
            "volume": 48922,
            "datetime": 1715272560000
        },
        {
            "open": 183.7415,
            "high": 183.75,
            "low": 183.72,
            "close": 183.745,
            "volume": 41571,
            "datetime": 1715272620000
        },
        {
            "open": 183.735,
            "high": 183.745,
            "low": 183.725,
            "close": 183.7382,
            "volume": 28724,
            "datetime": 1715272680000
        },
        {
            "open": 183.73,
            "high": 183.77,
            "low": 183.725,
            "close": 183.745,
            "volume": 161414,
            "datetime": 1715272740000
        },
        {
            "open": 183.7301,
            "high": 183.75,
            "low": 183.7027,
            "close": 183.715,
            "volume": 25790,
            "datetime": 1715272800000
        },
        {
            "open": 183.71,
            "high": 183.75,
            "low": 183.71,
            "close": 183.745,
            "volume": 40032,
            "datetime": 1715272860000
        },
        {
            "open": 183.745,
            "high": 183.75,
            "low": 183.72,
            "close": 183.725,
            "volume": 12711,
            "datetime": 1715272920000
        },
        {
            "open": 183.725,
            "high": 183.73,
            "low": 183.7,
            "close": 183.73,
            "volume": 32422,
            "datetime": 1715272980000
        },
        {
            "open": 183.73,
            "high": 183.795,
            "low": 183.72,
            "close": 183.7801,
            "volume": 34843,
            "datetime": 1715273040000
        },
        {
            "open": 183.7876,
            "high": 183.89,
            "low": 183.78,
            "close": 183.885,
            "volume": 90818,
            "datetime": 1715273100000
        },
        {
            "open": 183.8801,
            "high": 183.92,
            "low": 183.88,
            "close": 183.895,
            "volume": 346486,
            "datetime": 1715273160000
        },
        {
            "open": 183.899,
            "high": 183.91,
            "low": 183.8099,
            "close": 183.815,
            "volume": 46102,
            "datetime": 1715273220000
        },
        {
            "open": 183.82,
            "high": 183.82,
            "low": 183.78,
            "close": 183.8175,
            "volume": 53735,
            "datetime": 1715273280000
        },
        {
            "open": 183.82,
            "high": 183.91,
            "low": 183.81,
            "close": 183.895,
            "volume": 59455,
            "datetime": 1715273340000
        },
        {
            "open": 183.895,
            "high": 183.99,
            "low": 183.895,
            "close": 183.92,
            "volume": 139572,
            "datetime": 1715273400000
        },
        {
            "open": 183.91,
            "high": 183.92,
            "low": 183.865,
            "close": 183.885,
            "volume": 38247,
            "datetime": 1715273460000
        },
        {
            "open": 183.885,
            "high": 183.94,
            "low": 183.88,
            "close": 183.925,
            "volume": 29542,
            "datetime": 1715273520000
        },
        {
            "open": 183.925,
            "high": 183.96,
            "low": 183.92,
            "close": 183.95,
            "volume": 38054,
            "datetime": 1715273580000
        },
        {
            "open": 183.945,
            "high": 183.96,
            "low": 183.9,
            "close": 183.9,
            "volume": 30988,
            "datetime": 1715273640000
        },
        {
            "open": 183.905,
            "high": 183.98,
            "low": 183.9,
            "close": 183.965,
            "volume": 43073,
            "datetime": 1715273700000
        },
        {
            "open": 183.97,
            "high": 183.97,
            "low": 183.9,
            "close": 183.91,
            "volume": 45403,
            "datetime": 1715273760000
        },
        {
            "open": 183.9172,
            "high": 183.98,
            "low": 183.915,
            "close": 183.9492,
            "volume": 33265,
            "datetime": 1715273820000
        },
        {
            "open": 183.955,
            "high": 184.05,
            "low": 183.94,
            "close": 183.9899,
            "volume": 277292,
            "datetime": 1715273880000
        },
        {
            "open": 183.99,
            "high": 184.024,
            "low": 183.94,
            "close": 184.02,
            "volume": 43061,
            "datetime": 1715273940000
        },
        {
            "open": 184.02,
            "high": 184.06,
            "low": 183.99,
            "close": 184.015,
            "volume": 81956,
            "datetime": 1715274000000
        },
        {
            "open": 184.0161,
            "high": 184.14,
            "low": 183.94,
            "close": 184.1101,
            "volume": 296518,
            "datetime": 1715274060000
        },
        {
            "open": 184.115,
            "high": 184.14,
            "low": 184.02,
            "close": 184.0757,
            "volume": 60303,
            "datetime": 1715274120000
        },
        {
            "open": 184.08,
            "high": 184.13,
            "low": 184.05,
            "close": 184.0962,
            "volume": 47897,
            "datetime": 1715274180000
        },
        {
            "open": 184.1,
            "high": 184.12,
            "low": 184.09,
            "close": 184.1,
            "volume": 53151,
            "datetime": 1715274240000
        },
        {
            "open": 184.1,
            "high": 184.1,
            "low": 184.01,
            "close": 184.02,
            "volume": 41119,
            "datetime": 1715274300000
        },
        {
            "open": 184.02,
            "high": 184.05,
            "low": 183.99,
            "close": 184.02,
            "volume": 51646,
            "datetime": 1715274360000
        },
        {
            "open": 184.025,
            "high": 184.05,
            "low": 184.0201,
            "close": 184.0201,
            "volume": 37082,
            "datetime": 1715274420000
        },
        {
            "open": 184.025,
            "high": 184.05,
            "low": 184.02,
            "close": 184.04,
            "volume": 32521,
            "datetime": 1715274480000
        },
        {
            "open": 184.045,
            "high": 184.05,
            "low": 183.93,
            "close": 184.0195,
            "volume": 45942,
            "datetime": 1715274540000
        },
        {
            "open": 184.015,
            "high": 184.03,
            "low": 183.975,
            "close": 183.9986,
            "volume": 51456,
            "datetime": 1715274600000
        },
        {
            "open": 183.995,
            "high": 184.04,
            "low": 183.99,
            "close": 184.0199,
            "volume": 35273,
            "datetime": 1715274660000
        },
        {
            "open": 184.0152,
            "high": 184.08,
            "low": 184.015,
            "close": 184.065,
            "volume": 87366,
            "datetime": 1715274720000
        },
        {
            "open": 184.07,
            "high": 184.16,
            "low": 184.065,
            "close": 184.145,
            "volume": 63098,
            "datetime": 1715274780000
        },
        {
            "open": 184.14,
            "high": 184.15,
            "low": 184.07,
            "close": 184.0785,
            "volume": 45128,
            "datetime": 1715274840000
        },
        {
            "open": 184.075,
            "high": 184.08,
            "low": 184.03,
            "close": 184.05,
            "volume": 45550,
            "datetime": 1715274900000
        },
        {
            "open": 184.04,
            "high": 184.05,
            "low": 183.98,
            "close": 183.99,
            "volume": 67754,
            "datetime": 1715274960000
        },
        {
            "open": 183.99,
            "high": 184.07,
            "low": 183.989,
            "close": 184.0503,
            "volume": 31070,
            "datetime": 1715275020000
        },
        {
            "open": 184.0501,
            "high": 184.07,
            "low": 184.025,
            "close": 184.035,
            "volume": 33213,
            "datetime": 1715275080000
        },
        {
            "open": 184.035,
            "high": 184.59,
            "low": 184.02,
            "close": 184.31,
            "volume": 335932,
            "datetime": 1715275140000
        },
        {
            "open": 184.31,
            "high": 184.4,
            "low": 183.92,
            "close": 184.04,
            "volume": 392384,
            "datetime": 1715275200000
        },
        {
            "open": 184.0493,
            "high": 184.13,
            "low": 183.9,
            "close": 183.93,
            "volume": 153029,
            "datetime": 1715275260000
        },
        {
            "open": 183.925,
            "high": 184.13,
            "low": 183.89,
            "close": 184.1299,
            "volume": 158705,
            "datetime": 1715275320000
        },
        {
            "open": 184.13,
            "high": 184.21,
            "low": 184.02,
            "close": 184.16,
            "volume": 154258,
            "datetime": 1715275380000
        },
        {
            "open": 184.17,
            "high": 184.36,
            "low": 184.15,
            "close": 184.33,
            "volume": 142831,
            "datetime": 1715275440000
        },
        {
            "open": 184.335,
            "high": 184.42,
            "low": 184.29,
            "close": 184.415,
            "volume": 167301,
            "datetime": 1715275500000
        },
        {
            "open": 184.4,
            "high": 184.5,
            "low": 184.385,
            "close": 184.4001,
            "volume": 236099,
            "datetime": 1715275560000
        },
        {
            "open": 184.41,
            "high": 184.49,
            "low": 184.3,
            "close": 184.325,
            "volume": 94267,
            "datetime": 1715275620000
        },
        {
            "open": 184.32,
            "high": 184.41,
            "low": 184.32,
            "close": 184.39,
            "volume": 69523,
            "datetime": 1715275680000
        },
        {
            "open": 184.38,
            "high": 184.41,
            "low": 184.36,
            "close": 184.38,
            "volume": 53531,
            "datetime": 1715275740000
        },
        {
            "open": 184.39,
            "high": 184.43,
            "low": 184.38,
            "close": 184.425,
            "volume": 46281,
            "datetime": 1715275800000
        },
        {
            "open": 184.425,
            "high": 184.43,
            "low": 184.31,
            "close": 184.3491,
            "volume": 52925,
            "datetime": 1715275860000
        },
        {
            "open": 184.34,
            "high": 184.355,
            "low": 184.31,
            "close": 184.345,
            "volume": 55874,
            "datetime": 1715275920000
        },
        {
            "open": 184.34,
            "high": 184.4434,
            "low": 184.335,
            "close": 184.4,
            "volume": 80144,
            "datetime": 1715275980000
        },
        {
            "open": 184.4,
            "high": 184.43,
            "low": 184.38,
            "close": 184.43,
            "volume": 42021,
            "datetime": 1715276040000
        },
        {
            "open": 184.43,
            "high": 184.455,
            "low": 184.41,
            "close": 184.425,
            "volume": 44833,
            "datetime": 1715276100000
        },
        {
            "open": 184.425,
            "high": 184.48,
            "low": 184.41,
            "close": 184.47,
            "volume": 48968,
            "datetime": 1715276160000
        },
        {
            "open": 184.4659,
            "high": 184.57,
            "low": 184.465,
            "close": 184.5688,
            "volume": 141925,
            "datetime": 1715276220000
        },
        {
            "open": 184.565,
            "high": 184.59,
            "low": 184.54,
            "close": 184.58,
            "volume": 72891,
            "datetime": 1715276280000
        },
        {
            "open": 184.575,
            "high": 184.61,
            "low": 184.53,
            "close": 184.6,
            "volume": 106113,
            "datetime": 1715276340000
        },
        {
            "open": 184.61,
            "high": 184.61,
            "low": 184.53,
            "close": 184.5399,
            "volume": 293100,
            "datetime": 1715276400000
        },
        {
            "open": 184.52,
            "high": 184.54,
            "low": 184.51,
            "close": 184.525,
            "volume": 36465,
            "datetime": 1715276460000
        },
        {
            "open": 184.525,
            "high": 184.54,
            "low": 184.49,
            "close": 184.5388,
            "volume": 89622,
            "datetime": 1715276520000
        },
        {
            "open": 184.53,
            "high": 184.54,
            "low": 184.5,
            "close": 184.535,
            "volume": 43651,
            "datetime": 1715276580000
        },
        {
            "open": 184.5348,
            "high": 184.545,
            "low": 184.53,
            "close": 184.5399,
            "volume": 45821,
            "datetime": 1715276640000
        },
        {
            "open": 184.54,
            "high": 184.63,
            "low": 184.53,
            "close": 184.5716,
            "volume": 80398,
            "datetime": 1715276700000
        },
        {
            "open": 184.575,
            "high": 184.59,
            "low": 184.54,
            "close": 184.58,
            "volume": 32955,
            "datetime": 1715276760000
        },
        {
            "open": 184.5715,
            "high": 184.61,
            "low": 184.555,
            "close": 184.6036,
            "volume": 42210,
            "datetime": 1715276820000
        },
        {
            "open": 184.61,
            "high": 184.625,
            "low": 184.583,
            "close": 184.5948,
            "volume": 52235,
            "datetime": 1715276880000
        },
        {
            "open": 184.5974,
            "high": 184.63,
            "low": 184.59,
            "close": 184.62,
            "volume": 48103,
            "datetime": 1715276940000
        },
        {
            "open": 184.625,
            "high": 184.63,
            "low": 184.58,
            "close": 184.59,
            "volume": 68837,
            "datetime": 1715277000000
        },
        {
            "open": 184.58,
            "high": 184.62,
            "low": 184.58,
            "close": 184.59,
            "volume": 34754,
            "datetime": 1715277060000
        },
        {
            "open": 184.5851,
            "high": 184.64,
            "low": 184.56,
            "close": 184.61,
            "volume": 124005,
            "datetime": 1715277120000
        },
        {
            "open": 184.616,
            "high": 184.616,
            "low": 184.57,
            "close": 184.5766,
            "volume": 49524,
            "datetime": 1715277180000
        },
        {
            "open": 184.58,
            "high": 184.61,
            "low": 184.5701,
            "close": 184.6,
            "volume": 35932,
            "datetime": 1715277240000
        },
        {
            "open": 184.6,
            "high": 184.645,
            "low": 184.5875,
            "close": 184.6329,
            "volume": 48981,
            "datetime": 1715277300000
        },
        {
            "open": 184.635,
            "high": 184.65,
            "low": 184.52,
            "close": 184.525,
            "volume": 106024,
            "datetime": 1715277360000
        },
        {
            "open": 184.52,
            "high": 184.56,
            "low": 184.515,
            "close": 184.53,
            "volume": 54128,
            "datetime": 1715277420000
        },
        {
            "open": 184.52,
            "high": 184.545,
            "low": 184.47,
            "close": 184.5,
            "volume": 49918,
            "datetime": 1715277480000
        },
        {
            "open": 184.51,
            "high": 184.51,
            "low": 184.47,
            "close": 184.48,
            "volume": 69378,
            "datetime": 1715277540000
        },
        {
            "open": 184.48,
            "high": 184.5,
            "low": 184.36,
            "close": 184.364,
            "volume": 175000,
            "datetime": 1715277600000
        },
        {
            "open": 184.36,
            "high": 184.3967,
            "low": 184.305,
            "close": 184.325,
            "volume": 63073,
            "datetime": 1715277660000
        },
        {
            "open": 184.32,
            "high": 184.4,
            "low": 184.295,
            "close": 184.3399,
            "volume": 75513,
            "datetime": 1715277720000
        },
        {
            "open": 184.335,
            "high": 184.395,
            "low": 184.33,
            "close": 184.38,
            "volume": 30875,
            "datetime": 1715277780000
        },
        {
            "open": 184.38,
            "high": 184.4699,
            "low": 184.38,
            "close": 184.415,
            "volume": 194247,
            "datetime": 1715277840000
        },
        {
            "open": 184.415,
            "high": 184.42,
            "low": 184.36,
            "close": 184.365,
            "volume": 36619,
            "datetime": 1715277900000
        },
        {
            "open": 184.375,
            "high": 184.42,
            "low": 184.3,
            "close": 184.405,
            "volume": 91751,
            "datetime": 1715277960000
        },
        {
            "open": 184.41,
            "high": 184.45,
            "low": 184.395,
            "close": 184.44,
            "volume": 50853,
            "datetime": 1715278020000
        },
        {
            "open": 184.45,
            "high": 184.5,
            "low": 184.44,
            "close": 184.495,
            "volume": 46198,
            "datetime": 1715278080000
        },
        {
            "open": 184.495,
            "high": 184.5,
            "low": 184.39,
            "close": 184.4,
            "volume": 55574,
            "datetime": 1715278140000
        },
        {
            "open": 184.39,
            "high": 184.425,
            "low": 184.39,
            "close": 184.42,
            "volume": 23578,
            "datetime": 1715278200000
        },
        {
            "open": 184.425,
            "high": 184.43,
            "low": 184.31,
            "close": 184.315,
            "volume": 56812,
            "datetime": 1715278260000
        },
        {
            "open": 184.315,
            "high": 184.32,
            "low": 184.23,
            "close": 184.28,
            "volume": 82957,
            "datetime": 1715278320000
        },
        {
            "open": 184.2786,
            "high": 184.32,
            "low": 184.255,
            "close": 184.32,
            "volume": 45726,
            "datetime": 1715278380000
        },
        {
            "open": 184.315,
            "high": 184.316,
            "low": 184.25,
            "close": 184.25,
            "volume": 44761,
            "datetime": 1715278440000
        },
        {
            "open": 184.26,
            "high": 184.32,
            "low": 184.25,
            "close": 184.285,
            "volume": 62008,
            "datetime": 1715278500000
        },
        {
            "open": 184.28,
            "high": 184.2973,
            "low": 184.265,
            "close": 184.295,
            "volume": 39322,
            "datetime": 1715278560000
        },
        {
            "open": 184.295,
            "high": 184.33,
            "low": 184.29,
            "close": 184.3,
            "volume": 46343,
            "datetime": 1715278620000
        },
        {
            "open": 184.3,
            "high": 184.31,
            "low": 184.28,
            "close": 184.295,
            "volume": 29662,
            "datetime": 1715278680000
        },
        {
            "open": 184.3,
            "high": 184.3384,
            "low": 184.26,
            "close": 184.3,
            "volume": 46736,
            "datetime": 1715278740000
        },
        {
            "open": 184.3,
            "high": 184.3,
            "low": 184.27,
            "close": 184.2834,
            "volume": 45510,
            "datetime": 1715278800000
        },
        {
            "open": 184.2822,
            "high": 184.2822,
            "low": 184.2,
            "close": 184.2,
            "volume": 103606,
            "datetime": 1715278860000
        },
        {
            "open": 184.2,
            "high": 184.2059,
            "low": 184.06,
            "close": 184.095,
            "volume": 112986,
            "datetime": 1715278920000
        },
        {
            "open": 184.095,
            "high": 184.21,
            "low": 184.06,
            "close": 184.2086,
            "volume": 52777,
            "datetime": 1715278980000
        },
        {
            "open": 184.205,
            "high": 184.25,
            "low": 184.19,
            "close": 184.225,
            "volume": 66771,
            "datetime": 1715279040000
        },
        {
            "open": 184.2202,
            "high": 184.3,
            "low": 184.22,
            "close": 184.23,
            "volume": 45978,
            "datetime": 1715279100000
        },
        {
            "open": 184.24,
            "high": 184.2663,
            "low": 184.19,
            "close": 184.22,
            "volume": 50114,
            "datetime": 1715279160000
        },
        {
            "open": 184.21,
            "high": 184.23,
            "low": 184.16,
            "close": 184.2281,
            "volume": 39089,
            "datetime": 1715279220000
        },
        {
            "open": 184.22,
            "high": 184.25,
            "low": 184.205,
            "close": 184.25,
            "volume": 34465,
            "datetime": 1715279280000
        },
        {
            "open": 184.2451,
            "high": 184.2565,
            "low": 184.22,
            "close": 184.25,
            "volume": 48403,
            "datetime": 1715279340000
        },
        {
            "open": 184.24,
            "high": 184.2863,
            "low": 184.24,
            "close": 184.275,
            "volume": 39432,
            "datetime": 1715279400000
        },
        {
            "open": 184.28,
            "high": 184.35,
            "low": 184.27,
            "close": 184.3373,
            "volume": 58265,
            "datetime": 1715279460000
        },
        {
            "open": 184.34,
            "high": 184.36,
            "low": 184.3,
            "close": 184.31,
            "volume": 62005,
            "datetime": 1715279520000
        },
        {
            "open": 184.3,
            "high": 184.335,
            "low": 184.2801,
            "close": 184.295,
            "volume": 52052,
            "datetime": 1715279580000
        },
        {
            "open": 184.29,
            "high": 184.3,
            "low": 184.265,
            "close": 184.275,
            "volume": 37561,
            "datetime": 1715279640000
        },
        {
            "open": 184.275,
            "high": 184.3499,
            "low": 184.275,
            "close": 184.3406,
            "volume": 23093,
            "datetime": 1715279700000
        },
        {
            "open": 184.3458,
            "high": 184.39,
            "low": 184.345,
            "close": 184.39,
            "volume": 43716,
            "datetime": 1715279760000
        },
        {
            "open": 184.3889,
            "high": 184.4801,
            "low": 184.365,
            "close": 184.4801,
            "volume": 64540,
            "datetime": 1715279820000
        },
        {
            "open": 184.49,
            "high": 184.5499,
            "low": 184.445,
            "close": 184.5201,
            "volume": 101337,
            "datetime": 1715279880000
        },
        {
            "open": 184.525,
            "high": 184.54,
            "low": 184.48,
            "close": 184.485,
            "volume": 47207,
            "datetime": 1715279940000
        },
        {
            "open": 184.49,
            "high": 184.505,
            "low": 184.47,
            "close": 184.48,
            "volume": 31586,
            "datetime": 1715280000000
        },
        {
            "open": 184.485,
            "high": 184.51,
            "low": 184.48,
            "close": 184.5,
            "volume": 86469,
            "datetime": 1715280060000
        },
        {
            "open": 184.5,
            "high": 184.51,
            "low": 184.4727,
            "close": 184.505,
            "volume": 91950,
            "datetime": 1715280120000
        },
        {
            "open": 184.505,
            "high": 184.525,
            "low": 184.48,
            "close": 184.495,
            "volume": 34988,
            "datetime": 1715280180000
        },
        {
            "open": 184.5,
            "high": 184.5,
            "low": 184.44,
            "close": 184.4585,
            "volume": 73379,
            "datetime": 1715280240000
        },
        {
            "open": 184.46,
            "high": 184.48,
            "low": 184.4401,
            "close": 184.48,
            "volume": 29930,
            "datetime": 1715280300000
        },
        {
            "open": 184.475,
            "high": 184.5,
            "low": 184.4,
            "close": 184.4891,
            "volume": 76964,
            "datetime": 1715280360000
        },
        {
            "open": 184.49,
            "high": 184.5,
            "low": 184.44,
            "close": 184.495,
            "volume": 31257,
            "datetime": 1715280420000
        },
        {
            "open": 184.5,
            "high": 184.54,
            "low": 184.5,
            "close": 184.51,
            "volume": 65216,
            "datetime": 1715280480000
        },
        {
            "open": 184.52,
            "high": 184.54,
            "low": 184.515,
            "close": 184.54,
            "volume": 43240,
            "datetime": 1715280540000
        },
        {
            "open": 184.535,
            "high": 184.57,
            "low": 184.5301,
            "close": 184.5597,
            "volume": 55807,
            "datetime": 1715280600000
        },
        {
            "open": 184.5501,
            "high": 184.59,
            "low": 184.55,
            "close": 184.585,
            "volume": 68404,
            "datetime": 1715280660000
        },
        {
            "open": 184.5801,
            "high": 184.59,
            "low": 184.535,
            "close": 184.545,
            "volume": 46645,
            "datetime": 1715280720000
        },
        {
            "open": 184.55,
            "high": 184.61,
            "low": 184.55,
            "close": 184.6001,
            "volume": 52634,
            "datetime": 1715280780000
        },
        {
            "open": 184.61,
            "high": 184.615,
            "low": 184.56,
            "close": 184.561,
            "volume": 50569,
            "datetime": 1715280840000
        },
        {
            "open": 184.56,
            "high": 184.58,
            "low": 184.53,
            "close": 184.545,
            "volume": 53417,
            "datetime": 1715280900000
        },
        {
            "open": 184.55,
            "high": 184.59,
            "low": 184.5,
            "close": 184.5872,
            "volume": 51871,
            "datetime": 1715280960000
        },
        {
            "open": 184.5884,
            "high": 184.6,
            "low": 184.51,
            "close": 184.535,
            "volume": 64938,
            "datetime": 1715281020000
        },
        {
            "open": 184.54,
            "high": 184.56,
            "low": 184.51,
            "close": 184.525,
            "volume": 52737,
            "datetime": 1715281080000
        },
        {
            "open": 184.52,
            "high": 184.5507,
            "low": 184.505,
            "close": 184.52,
            "volume": 37567,
            "datetime": 1715281140000
        },
        {
            "open": 184.52,
            "high": 184.55,
            "low": 184.47,
            "close": 184.5301,
            "volume": 60472,
            "datetime": 1715281200000
        },
        {
            "open": 184.54,
            "high": 184.54,
            "low": 184.42,
            "close": 184.46,
            "volume": 54597,
            "datetime": 1715281260000
        },
        {
            "open": 184.465,
            "high": 184.49,
            "low": 184.46,
            "close": 184.47,
            "volume": 27974,
            "datetime": 1715281320000
        },
        {
            "open": 184.475,
            "high": 184.48,
            "low": 184.37,
            "close": 184.39,
            "volume": 55209,
            "datetime": 1715281380000
        },
        {
            "open": 184.38,
            "high": 184.38,
            "low": 184.3188,
            "close": 184.37,
            "volume": 71279,
            "datetime": 1715281440000
        },
        {
            "open": 184.37,
            "high": 184.3782,
            "low": 184.28,
            "close": 184.308,
            "volume": 59694,
            "datetime": 1715281500000
        },
        {
            "open": 184.315,
            "high": 184.37,
            "low": 184.3,
            "close": 184.354,
            "volume": 45451,
            "datetime": 1715281560000
        },
        {
            "open": 184.355,
            "high": 184.38,
            "low": 184.32,
            "close": 184.335,
            "volume": 68621,
            "datetime": 1715281620000
        },
        {
            "open": 184.33,
            "high": 184.3781,
            "low": 184.3,
            "close": 184.365,
            "volume": 41302,
            "datetime": 1715281680000
        },
        {
            "open": 184.38,
            "high": 184.39,
            "low": 184.36,
            "close": 184.375,
            "volume": 33358,
            "datetime": 1715281740000
        },
        {
            "open": 184.3763,
            "high": 184.38,
            "low": 184.3,
            "close": 184.345,
            "volume": 50654,
            "datetime": 1715281800000
        },
        {
            "open": 184.3401,
            "high": 184.38,
            "low": 184.3384,
            "close": 184.355,
            "volume": 30661,
            "datetime": 1715281860000
        },
        {
            "open": 184.355,
            "high": 184.365,
            "low": 184.32,
            "close": 184.34,
            "volume": 37739,
            "datetime": 1715281920000
        },
        {
            "open": 184.335,
            "high": 184.34,
            "low": 184.28,
            "close": 184.28,
            "volume": 32460,
            "datetime": 1715281980000
        },
        {
            "open": 184.2801,
            "high": 184.38,
            "low": 184.28,
            "close": 184.375,
            "volume": 75007,
            "datetime": 1715282040000
        },
        {
            "open": 184.375,
            "high": 184.38,
            "low": 184.32,
            "close": 184.3605,
            "volume": 41243,
            "datetime": 1715282100000
        },
        {
            "open": 184.3656,
            "high": 184.3656,
            "low": 184.3101,
            "close": 184.3579,
            "volume": 52137,
            "datetime": 1715282160000
        },
        {
            "open": 184.35,
            "high": 184.3999,
            "low": 184.35,
            "close": 184.38,
            "volume": 61212,
            "datetime": 1715282220000
        },
        {
            "open": 184.38,
            "high": 184.38,
            "low": 184.32,
            "close": 184.37,
            "volume": 146033,
            "datetime": 1715282280000
        },
        {
            "open": 184.365,
            "high": 184.39,
            "low": 184.34,
            "close": 184.35,
            "volume": 40799,
            "datetime": 1715282340000
        },
        {
            "open": 184.34,
            "high": 184.365,
            "low": 184.32,
            "close": 184.335,
            "volume": 41587,
            "datetime": 1715282400000
        },
        {
            "open": 184.335,
            "high": 184.34,
            "low": 184.25,
            "close": 184.2901,
            "volume": 59933,
            "datetime": 1715282460000
        },
        {
            "open": 184.304,
            "high": 184.3099,
            "low": 184.22,
            "close": 184.24,
            "volume": 51348,
            "datetime": 1715282520000
        },
        {
            "open": 184.245,
            "high": 184.29,
            "low": 184.24,
            "close": 184.2681,
            "volume": 40271,
            "datetime": 1715282580000
        },
        {
            "open": 184.2667,
            "high": 184.28,
            "low": 184.24,
            "close": 184.2799,
            "volume": 29692,
            "datetime": 1715282640000
        },
        {
            "open": 184.275,
            "high": 184.28,
            "low": 184.245,
            "close": 184.25,
            "volume": 43011,
            "datetime": 1715282700000
        },
        {
            "open": 184.245,
            "high": 184.27,
            "low": 184.23,
            "close": 184.26,
            "volume": 45555,
            "datetime": 1715282760000
        },
        {
            "open": 184.265,
            "high": 184.345,
            "low": 184.26,
            "close": 184.335,
            "volume": 58715,
            "datetime": 1715282820000
        },
        {
            "open": 184.33,
            "high": 184.34,
            "low": 184.2904,
            "close": 184.31,
            "volume": 60793,
            "datetime": 1715282880000
        },
        {
            "open": 184.295,
            "high": 184.32,
            "low": 184.2701,
            "close": 184.315,
            "volume": 44585,
            "datetime": 1715282940000
        },
        {
            "open": 184.31,
            "high": 184.4,
            "low": 184.3,
            "close": 184.3937,
            "volume": 84949,
            "datetime": 1715283000000
        },
        {
            "open": 184.3901,
            "high": 184.4,
            "low": 184.34,
            "close": 184.35,
            "volume": 65743,
            "datetime": 1715283060000
        },
        {
            "open": 184.355,
            "high": 184.37,
            "low": 184.34,
            "close": 184.355,
            "volume": 51471,
            "datetime": 1715283120000
        },
        {
            "open": 184.355,
            "high": 184.39,
            "low": 184.35,
            "close": 184.385,
            "volume": 66904,
            "datetime": 1715283180000
        },
        {
            "open": 184.3866,
            "high": 184.45,
            "low": 184.38,
            "close": 184.4289,
            "volume": 83402,
            "datetime": 1715283240000
        },
        {
            "open": 184.43,
            "high": 184.46,
            "low": 184.4101,
            "close": 184.435,
            "volume": 66065,
            "datetime": 1715283300000
        },
        {
            "open": 184.437,
            "high": 184.54,
            "low": 184.435,
            "close": 184.5145,
            "volume": 140568,
            "datetime": 1715283360000
        },
        {
            "open": 184.5103,
            "high": 184.52,
            "low": 184.47,
            "close": 184.515,
            "volume": 66731,
            "datetime": 1715283420000
        },
        {
            "open": 184.52,
            "high": 184.575,
            "low": 184.48,
            "close": 184.57,
            "volume": 103454,
            "datetime": 1715283480000
        },
        {
            "open": 184.565,
            "high": 184.62,
            "low": 184.555,
            "close": 184.5903,
            "volume": 110328,
            "datetime": 1715283540000
        },
        {
            "open": 184.595,
            "high": 184.622,
            "low": 184.555,
            "close": 184.585,
            "volume": 124176,
            "datetime": 1715283600000
        },
        {
            "open": 184.585,
            "high": 184.6,
            "low": 184.57,
            "close": 184.58,
            "volume": 81984,
            "datetime": 1715283660000
        },
        {
            "open": 184.575,
            "high": 184.6,
            "low": 184.57,
            "close": 184.58,
            "volume": 68474,
            "datetime": 1715283720000
        },
        {
            "open": 184.58,
            "high": 184.59,
            "low": 184.505,
            "close": 184.5283,
            "volume": 87578,
            "datetime": 1715283780000
        },
        {
            "open": 184.525,
            "high": 184.54,
            "low": 184.44,
            "close": 184.485,
            "volume": 109147,
            "datetime": 1715283840000
        },
        {
            "open": 184.48,
            "high": 184.53,
            "low": 184.42,
            "close": 184.5201,
            "volume": 101564,
            "datetime": 1715283900000
        },
        {
            "open": 184.5298,
            "high": 184.61,
            "low": 184.52,
            "close": 184.5695,
            "volume": 126852,
            "datetime": 1715283960000
        },
        {
            "open": 184.57,
            "high": 184.65,
            "low": 184.56,
            "close": 184.62,
            "volume": 127280,
            "datetime": 1715284020000
        },
        {
            "open": 184.625,
            "high": 184.63,
            "low": 184.58,
            "close": 184.605,
            "volume": 101181,
            "datetime": 1715284080000
        },
        {
            "open": 184.61,
            "high": 184.62,
            "low": 184.52,
            "close": 184.535,
            "volume": 114423,
            "datetime": 1715284140000
        },
        {
            "open": 184.53,
            "high": 184.63,
            "low": 184.53,
            "close": 184.6101,
            "volume": 127580,
            "datetime": 1715284200000
        },
        {
            "open": 184.62,
            "high": 184.64,
            "low": 184.42,
            "close": 184.5,
            "volume": 268027,
            "datetime": 1715284260000
        },
        {
            "open": 184.51,
            "high": 184.57,
            "low": 184.42,
            "close": 184.49,
            "volume": 151023,
            "datetime": 1715284320000
        },
        {
            "open": 184.48,
            "high": 184.52,
            "low": 184.41,
            "close": 184.49,
            "volume": 170176,
            "datetime": 1715284380000
        },
        {
            "open": 184.5,
            "high": 184.63,
            "low": 184.48,
            "close": 184.56,
            "volume": 245318,
            "datetime": 1715284440000
        },
        {
            "open": 184.55,
            "high": 184.59,
            "low": 184.5,
            "close": 184.565,
            "volume": 211289,
            "datetime": 1715284500000
        },
        {
            "open": 184.54,
            "high": 184.56,
            "low": 184.41,
            "close": 184.42,
            "volume": 283163,
            "datetime": 1715284560000
        },
        {
            "open": 184.425,
            "high": 184.47,
            "low": 184.39,
            "close": 184.46,
            "volume": 233830,
            "datetime": 1715284620000
        },
        {
            "open": 184.46,
            "high": 184.5699,
            "low": 184.45,
            "close": 184.56,
            "volume": 350015,
            "datetime": 1715284680000
        },
        {
            "open": 184.57,
            "high": 184.66,
            "low": 184.54,
            "close": 184.65,
            "volume": 935204,
            "datetime": 1715284740000
        },
        {
            "open": 184.57,
            "high": 184.66,
            "low": 184.5,
            "close": 184.5,
            "volume": 5656222,
            "datetime": 1715284800000
        },
        {
            "open": 184.49,
            "high": 184.6,
            "low": 184.47,
            "close": 184.55,
            "volume": 5915,
            "datetime": 1715284860000
        },
        {
            "open": 184.54,
            "high": 184.55,
            "low": 184.54,
            "close": 184.54,
            "volume": 6637,
            "datetime": 1715284920000
        },
        {
            "open": 184.52,
            "high": 184.5203,
            "low": 184.52,
            "close": 184.52,
            "volume": 1749,
            "datetime": 1715284980000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.54,
            "close": 184.54,
            "volume": 169174,
            "datetime": 1715285040000
        },
        {
            "open": 184.5403,
            "high": 184.57,
            "low": 184.5403,
            "close": 184.57,
            "volume": 1061,
            "datetime": 1715285100000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.54,
            "close": 184.55,
            "volume": 36873,
            "datetime": 1715285160000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.57,
            "close": 184.57,
            "volume": 753,
            "datetime": 1715285220000
        },
        {
            "open": 184.58,
            "high": 184.58,
            "low": 184.54,
            "close": 184.54,
            "volume": 1104,
            "datetime": 1715285280000
        },
        {
            "open": 184.57,
            "high": 184.6,
            "low": 184.57,
            "close": 184.6,
            "volume": 2648,
            "datetime": 1715285340000
        },
        {
            "open": 184.61,
            "high": 184.6602,
            "low": 184.61,
            "close": 184.6602,
            "volume": 2678,
            "datetime": 1715285400000
        },
        {
            "open": 184.65,
            "high": 184.67,
            "low": 184.65,
            "close": 184.67,
            "volume": 600,
            "datetime": 1715285460000
        },
        {
            "open": 184.69,
            "high": 184.76,
            "low": 184.69,
            "close": 184.76,
            "volume": 3132,
            "datetime": 1715285520000
        },
        {
            "open": 184.78,
            "high": 184.78,
            "low": 184.76,
            "close": 184.76,
            "volume": 9336,
            "datetime": 1715285580000
        },
        {
            "open": 184.75,
            "high": 184.78,
            "low": 184.73,
            "close": 184.73,
            "volume": 1182,
            "datetime": 1715285700000
        },
        {
            "open": 184.7301,
            "high": 184.75,
            "low": 184.7301,
            "close": 184.75,
            "volume": 568,
            "datetime": 1715285760000
        },
        {
            "open": 184.73,
            "high": 184.74,
            "low": 184.61,
            "close": 184.72,
            "volume": 1422,
            "datetime": 1715285820000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.69,
            "close": 184.71,
            "volume": 1283,
            "datetime": 1715285880000
        },
        {
            "open": 184.69,
            "high": 184.71,
            "low": 184.69,
            "close": 184.71,
            "volume": 900,
            "datetime": 1715286000000
        },
        {
            "open": 184.72,
            "high": 184.72,
            "low": 184.7,
            "close": 184.7,
            "volume": 2600,
            "datetime": 1715286060000
        },
        {
            "open": 184.69,
            "high": 184.69,
            "low": 184.67,
            "close": 184.67,
            "volume": 300,
            "datetime": 1715286120000
        },
        {
            "open": 184.69,
            "high": 184.73,
            "low": 184.69,
            "close": 184.73,
            "volume": 2090,
            "datetime": 1715286180000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.72,
            "close": 184.72,
            "volume": 1416,
            "datetime": 1715286240000
        },
        {
            "open": 184.74,
            "high": 184.76,
            "low": 184.72,
            "close": 184.72,
            "volume": 500,
            "datetime": 1715286300000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.73,
            "close": 184.73,
            "volume": 1032,
            "datetime": 1715286420000
        },
        {
            "open": 184.73,
            "high": 184.7301,
            "low": 184.73,
            "close": 184.7301,
            "volume": 450,
            "datetime": 1715286480000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.73,
            "close": 184.73,
            "volume": 673,
            "datetime": 1715286540000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.73,
            "close": 184.73,
            "volume": 700,
            "datetime": 1715286600000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.73,
            "close": 184.73,
            "volume": 300,
            "datetime": 1715286720000
        },
        {
            "open": 184.68,
            "high": 184.72,
            "low": 184.68,
            "close": 184.72,
            "volume": 2795,
            "datetime": 1715286780000
        },
        {
            "open": 184.72,
            "high": 184.72,
            "low": 184.72,
            "close": 184.72,
            "volume": 400,
            "datetime": 1715286840000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.57,
            "close": 184.57,
            "volume": 38251,
            "datetime": 1715286900000
        },
        {
            "open": 184.68,
            "high": 184.68,
            "low": 184.66,
            "close": 184.66,
            "volume": 300,
            "datetime": 1715286960000
        },
        {
            "open": 184.67,
            "high": 184.67,
            "low": 184.59,
            "close": 184.5905,
            "volume": 1120,
            "datetime": 1715287020000
        },
        {
            "open": 184.64,
            "high": 184.7,
            "low": 184.64,
            "close": 184.7,
            "volume": 832,
            "datetime": 1715287080000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.73,
            "close": 184.73,
            "volume": 100,
            "datetime": 1715287320000
        },
        {
            "open": 184.73,
            "high": 184.74,
            "low": 184.73,
            "close": 184.74,
            "volume": 357,
            "datetime": 1715287440000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.73,
            "close": 184.73,
            "volume": 452,
            "datetime": 1715287620000
        },
        {
            "open": 184.72,
            "high": 184.73,
            "low": 184.72,
            "close": 184.73,
            "volume": 239,
            "datetime": 1715287680000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.72,
            "close": 184.72,
            "volume": 403,
            "datetime": 1715287800000
        },
        {
            "open": 184.72,
            "high": 184.72,
            "low": 184.72,
            "close": 184.72,
            "volume": 478,
            "datetime": 1715287920000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.69,
            "close": 184.69,
            "volume": 426,
            "datetime": 1715287980000
        },
        {
            "open": 184.7,
            "high": 184.74,
            "low": 184.7,
            "close": 184.72,
            "volume": 703,
            "datetime": 1715288040000
        },
        {
            "open": 184.72,
            "high": 184.73,
            "low": 184.72,
            "close": 184.73,
            "volume": 600,
            "datetime": 1715288100000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 804,
            "datetime": 1715288160000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.68,
            "close": 184.68,
            "volume": 1016,
            "datetime": 1715288280000
        },
        {
            "open": 184.69,
            "high": 184.69,
            "low": 184.66,
            "close": 184.66,
            "volume": 499,
            "datetime": 1715288340000
        },
        {
            "open": 184.651,
            "high": 184.67,
            "low": 184.651,
            "close": 184.67,
            "volume": 398,
            "datetime": 1715288400000
        },
        {
            "open": 184.68,
            "high": 184.68,
            "low": 184.68,
            "close": 184.68,
            "volume": 100,
            "datetime": 1715288460000
        },
        {
            "open": 184.68,
            "high": 184.69,
            "low": 184.68,
            "close": 184.69,
            "volume": 200,
            "datetime": 1715288520000
        },
        {
            "open": 184.6907,
            "high": 184.6907,
            "low": 184.69,
            "close": 184.69,
            "volume": 2655,
            "datetime": 1715288580000
        },
        {
            "open": 184.67,
            "high": 184.67,
            "low": 184.65,
            "close": 184.65,
            "volume": 740,
            "datetime": 1715288640000
        },
        {
            "open": 184.6293,
            "high": 184.63,
            "low": 184.62,
            "close": 184.62,
            "volume": 1622,
            "datetime": 1715288820000
        },
        {
            "open": 184.6,
            "high": 184.6,
            "low": 184.6,
            "close": 184.6,
            "volume": 1348,
            "datetime": 1715288880000
        },
        {
            "open": 184.6,
            "high": 184.62,
            "low": 184.6,
            "close": 184.6,
            "volume": 350,
            "datetime": 1715288940000
        },
        {
            "open": 184.62,
            "high": 184.62,
            "low": 184.62,
            "close": 184.62,
            "volume": 100,
            "datetime": 1715289060000
        },
        {
            "open": 184.62,
            "high": 184.62,
            "low": 184.62,
            "close": 184.62,
            "volume": 600,
            "datetime": 1715289120000
        },
        {
            "open": 184.64,
            "high": 184.64,
            "low": 184.64,
            "close": 184.64,
            "volume": 105,
            "datetime": 1715289180000
        },
        {
            "open": 184.63,
            "high": 184.63,
            "low": 184.63,
            "close": 184.63,
            "volume": 115,
            "datetime": 1715289240000
        },
        {
            "open": 184.62,
            "high": 184.62,
            "low": 184.62,
            "close": 184.62,
            "volume": 2977,
            "datetime": 1715289300000
        },
        {
            "open": 184.63,
            "high": 184.63,
            "low": 184.63,
            "close": 184.63,
            "volume": 100,
            "datetime": 1715289360000
        },
        {
            "open": 184.64,
            "high": 184.64,
            "low": 184.64,
            "close": 184.64,
            "volume": 5884,
            "datetime": 1715289420000
        },
        {
            "open": 184.65,
            "high": 184.65,
            "low": 184.65,
            "close": 184.65,
            "volume": 128,
            "datetime": 1715289480000
        },
        {
            "open": 184.65,
            "high": 184.65,
            "low": 184.65,
            "close": 184.65,
            "volume": 100,
            "datetime": 1715289600000
        },
        {
            "open": 184.65,
            "high": 184.65,
            "low": 184.64,
            "close": 184.64,
            "volume": 859,
            "datetime": 1715289720000
        },
        {
            "open": 184.64,
            "high": 184.64,
            "low": 184.64,
            "close": 184.64,
            "volume": 100,
            "datetime": 1715289840000
        },
        {
            "open": 184.68,
            "high": 184.68,
            "low": 184.68,
            "close": 184.68,
            "volume": 423,
            "datetime": 1715289900000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 426,
            "datetime": 1715290020000
        },
        {
            "open": 184.73,
            "high": 184.74,
            "low": 184.73,
            "close": 184.74,
            "volume": 377,
            "datetime": 1715290080000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.66,
            "close": 184.66,
            "volume": 300,
            "datetime": 1715290200000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 100,
            "datetime": 1715290320000
        },
        {
            "open": 184.8,
            "high": 185,
            "low": 184.7103,
            "close": 184.78,
            "volume": 15136,
            "datetime": 1715290560000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.71,
            "close": 184.71,
            "volume": 200,
            "datetime": 1715290620000
        },
        {
            "open": 184.71,
            "high": 184.75,
            "low": 184.7,
            "close": 184.7,
            "volume": 2149,
            "datetime": 1715290680000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.64,
            "close": 184.64,
            "volume": 987,
            "datetime": 1715290740000
        },
        {
            "open": 184.68,
            "high": 184.68,
            "low": 184.68,
            "close": 184.68,
            "volume": 100,
            "datetime": 1715290980000
        },
        {
            "open": 184.67,
            "high": 184.68,
            "low": 184.67,
            "close": 184.68,
            "volume": 200,
            "datetime": 1715291040000
        },
        {
            "open": 184.67,
            "high": 184.67,
            "low": 184.67,
            "close": 184.67,
            "volume": 402,
            "datetime": 1715291100000
        },
        {
            "open": 184.68,
            "high": 184.68,
            "low": 184.68,
            "close": 184.68,
            "volume": 106,
            "datetime": 1715291160000
        },
        {
            "open": 184.69,
            "high": 184.7,
            "low": 184.69,
            "close": 184.7,
            "volume": 376,
            "datetime": 1715291280000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 600,
            "datetime": 1715291340000
        },
        {
            "open": 184.72,
            "high": 184.73,
            "low": 184.72,
            "close": 184.73,
            "volume": 376,
            "datetime": 1715291460000
        },
        {
            "open": 184.75,
            "high": 184.77,
            "low": 184.75,
            "close": 184.76,
            "volume": 300,
            "datetime": 1715291580000
        },
        {
            "open": 184.76,
            "high": 184.76,
            "low": 184.76,
            "close": 184.76,
            "volume": 289,
            "datetime": 1715291760000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.57,
            "close": 184.57,
            "volume": 23844,
            "datetime": 1715291880000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.66,
            "close": 184.66,
            "volume": 621,
            "datetime": 1715291940000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.57,
            "close": 184.57,
            "volume": 374,
            "datetime": 1715292000000
        },
        {
            "open": 184.66,
            "high": 184.66,
            "low": 184.66,
            "close": 184.66,
            "volume": 813,
            "datetime": 1715292060000
        },
        {
            "open": 184.74,
            "high": 184.75,
            "low": 184.74,
            "close": 184.75,
            "volume": 300,
            "datetime": 1715292360000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.78,
            "close": 184.78,
            "volume": 550,
            "datetime": 1715292480000
        },
        {
            "open": 184.8,
            "high": 184.83,
            "low": 184.8,
            "close": 184.83,
            "volume": 2920,
            "datetime": 1715292540000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.82,
            "close": 184.82,
            "volume": 100,
            "datetime": 1715292660000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 200,
            "datetime": 1715292720000
        },
        {
            "open": 184.7988,
            "high": 184.8,
            "low": 184.7988,
            "close": 184.8,
            "volume": 228,
            "datetime": 1715292900000
        },
        {
            "open": 184.8,
            "high": 184.84,
            "low": 184.8,
            "close": 184.84,
            "volume": 1689,
            "datetime": 1715292960000
        },
        {
            "open": 184.84,
            "high": 184.84,
            "low": 184.84,
            "close": 184.84,
            "volume": 290,
            "datetime": 1715293020000
        },
        {
            "open": 184.66,
            "high": 184.8,
            "low": 184.66,
            "close": 184.8,
            "volume": 200,
            "datetime": 1715293260000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 102,
            "datetime": 1715293620000
        },
        {
            "open": 184.71,
            "high": 184.8275,
            "low": 184.71,
            "close": 184.8275,
            "volume": 445,
            "datetime": 1715293680000
        },
        {
            "open": 184.7182,
            "high": 184.8,
            "low": 184.7182,
            "close": 184.8,
            "volume": 200,
            "datetime": 1715293740000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 140,
            "datetime": 1715293800000
        },
        {
            "open": 184.76,
            "high": 184.76,
            "low": 184.76,
            "close": 184.76,
            "volume": 200,
            "datetime": 1715293860000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.79,
            "close": 184.79,
            "volume": 100,
            "datetime": 1715293920000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 150,
            "datetime": 1715294040000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 430,
            "datetime": 1715294100000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.83,
            "close": 184.83,
            "volume": 161,
            "datetime": 1715294220000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.83,
            "close": 184.83,
            "volume": 100,
            "datetime": 1715294460000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.85,
            "close": 184.85,
            "volume": 209,
            "datetime": 1715294520000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.82,
            "close": 184.82,
            "volume": 367,
            "datetime": 1715294940000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.82,
            "close": 184.82,
            "volume": 394,
            "datetime": 1715295000000
        },
        {
            "open": 184.7824,
            "high": 184.7824,
            "low": 184.7824,
            "close": 184.7824,
            "volume": 107,
            "datetime": 1715295180000
        },
        {
            "open": 184.7925,
            "high": 184.83,
            "low": 184.7925,
            "close": 184.7925,
            "volume": 1362,
            "datetime": 1715295240000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.82,
            "close": 184.82,
            "volume": 100,
            "datetime": 1715295300000
        },
        {
            "open": 184.79,
            "high": 184.8,
            "low": 184.79,
            "close": 184.8,
            "volume": 1000,
            "datetime": 1715295540000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 200,
            "datetime": 1715295780000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.7,
            "close": 184.7,
            "volume": 300,
            "datetime": 1715295840000
        },
        {
            "open": 184.72,
            "high": 184.72,
            "low": 184.72,
            "close": 184.72,
            "volume": 100,
            "datetime": 1715296020000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.7,
            "close": 184.7,
            "volume": 500,
            "datetime": 1715296080000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 995,
            "datetime": 1715296200000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 208,
            "datetime": 1715296320000
        },
        {
            "open": 184.7,
            "high": 184.82,
            "low": 184.7,
            "close": 184.82,
            "volume": 2927,
            "datetime": 1715296440000
        },
        {
            "open": 184.84,
            "high": 184.84,
            "low": 184.84,
            "close": 184.84,
            "volume": 1925,
            "datetime": 1715296500000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 400,
            "datetime": 1715296740000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.77,
            "close": 184.77,
            "volume": 200,
            "datetime": 1715296800000
        },
        {
            "open": 184.76,
            "high": 184.8,
            "low": 184.73,
            "close": 184.8,
            "volume": 872,
            "datetime": 1715296860000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 100,
            "datetime": 1715296980000
        },
        {
            "open": 184.72,
            "high": 184.76,
            "low": 184.72,
            "close": 184.75,
            "volume": 672,
            "datetime": 1715297040000
        },
        {
            "open": 184.72,
            "high": 184.73,
            "low": 184.71,
            "close": 184.71,
            "volume": 530,
            "datetime": 1715297100000
        },
        {
            "open": 184.71,
            "high": 184.73,
            "low": 184.71,
            "close": 184.71,
            "volume": 1020,
            "datetime": 1715297160000
        },
        {
            "open": 184.72,
            "high": 184.72,
            "low": 184.71,
            "close": 184.72,
            "volume": 1163,
            "datetime": 1715297220000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.7,
            "close": 184.7,
            "volume": 756,
            "datetime": 1715297340000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 942,
            "datetime": 1715297400000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 100,
            "datetime": 1715297520000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 300,
            "datetime": 1715297580000
        },
        {
            "open": 184.75,
            "high": 184.79,
            "low": 184.75,
            "close": 184.79,
            "volume": 3721,
            "datetime": 1715297640000
        },
        {
            "open": 184.79,
            "high": 184.82,
            "low": 184.79,
            "close": 184.82,
            "volume": 1116,
            "datetime": 1715297700000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.83,
            "close": 184.83,
            "volume": 443,
            "datetime": 1715297760000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 100,
            "datetime": 1715297940000
        },
        {
            "open": 184.77,
            "high": 184.77,
            "low": 184.77,
            "close": 184.77,
            "volume": 200,
            "datetime": 1715298180000
        },
        {
            "open": 184.82,
            "high": 184.85,
            "low": 184.8,
            "close": 184.85,
            "volume": 2157,
            "datetime": 1715298300000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.83,
            "close": 184.83,
            "volume": 100,
            "datetime": 1715298360000
        },
        {
            "open": 184.82,
            "high": 184.86,
            "low": 184.82,
            "close": 184.83,
            "volume": 2016,
            "datetime": 1715298420000
        },
        {
            "open": 184.81,
            "high": 184.81,
            "low": 184.75,
            "close": 184.75,
            "volume": 928,
            "datetime": 1715298480000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.82,
            "close": 184.82,
            "volume": 125,
            "datetime": 1715298540000
        },
        {
            "open": 184.76,
            "high": 184.76,
            "low": 184.74,
            "close": 184.74,
            "volume": 1000,
            "datetime": 1715298660000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 999,
            "datetime": 1715298720000
        },
        {
            "open": 184.7302,
            "high": 184.79,
            "low": 184.7302,
            "close": 184.79,
            "volume": 400,
            "datetime": 1715298780000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.74,
            "close": 184.74,
            "volume": 374,
            "datetime": 1715298840000
        },
        {
            "open": 184.75,
            "high": 184.77,
            "low": 184.73,
            "close": 184.73,
            "volume": 2026,
            "datetime": 1715298900000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.79,
            "close": 184.79,
            "volume": 774,
            "datetime": 1715298960000
        },
        {
            "open": 184.57,
            "high": 184.57,
            "low": 184.57,
            "close": 184.57,
            "volume": 140,
            "datetime": 1715328000000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 100,
            "datetime": 1715328060000
        },
        {
            "open": 184.76,
            "high": 184.76,
            "low": 184.7,
            "close": 184.7,
            "volume": 818,
            "datetime": 1715328120000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.69,
            "close": 184.69,
            "volume": 285,
            "datetime": 1715328180000
        },
        {
            "open": 184.56,
            "high": 184.73,
            "low": 184.56,
            "close": 184.73,
            "volume": 300,
            "datetime": 1715328240000
        },
        {
            "open": 184.58,
            "high": 184.58,
            "low": 184.58,
            "close": 184.58,
            "volume": 100,
            "datetime": 1715328300000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.61,
            "close": 184.67,
            "volume": 1852,
            "datetime": 1715328360000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 100,
            "datetime": 1715328420000
        },
        {
            "open": 184.77,
            "high": 184.77,
            "low": 184.77,
            "close": 184.77,
            "volume": 100,
            "datetime": 1715328720000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.79,
            "close": 184.79,
            "volume": 100,
            "datetime": 1715328840000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.79,
            "close": 184.79,
            "volume": 150,
            "datetime": 1715328900000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.79,
            "close": 184.79,
            "volume": 661,
            "datetime": 1715329020000
        },
        {
            "open": 184.79,
            "high": 184.8,
            "low": 184.79,
            "close": 184.8,
            "volume": 974,
            "datetime": 1715329140000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.85,
            "close": 184.85,
            "volume": 441,
            "datetime": 1715329560000
        },
        {
            "open": 184.84,
            "high": 184.84,
            "low": 184.84,
            "close": 184.84,
            "volume": 187,
            "datetime": 1715329680000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 3000,
            "datetime": 1715329740000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 125,
            "datetime": 1715329800000
        },
        {
            "open": 184.86,
            "high": 184.86,
            "low": 184.86,
            "close": 184.86,
            "volume": 489,
            "datetime": 1715330640000
        },
        {
            "open": 184.86,
            "high": 184.86,
            "low": 184.86,
            "close": 184.86,
            "volume": 299,
            "datetime": 1715330760000
        },
        {
            "open": 184.86,
            "high": 184.86,
            "low": 184.86,
            "close": 184.86,
            "volume": 100,
            "datetime": 1715330880000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.83,
            "close": 184.83,
            "volume": 124,
            "datetime": 1715330940000
        },
        {
            "open": 184.81,
            "high": 184.81,
            "low": 184.81,
            "close": 184.81,
            "volume": 124,
            "datetime": 1715331120000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.82,
            "close": 184.82,
            "volume": 1402,
            "datetime": 1715331540000
        },
        {
            "open": 184.81,
            "high": 184.82,
            "low": 184.81,
            "close": 184.82,
            "volume": 1184,
            "datetime": 1715331600000
        },
        {
            "open": 184.78,
            "high": 184.78,
            "low": 184.78,
            "close": 184.78,
            "volume": 100,
            "datetime": 1715331840000
        },
        {
            "open": 184.78,
            "high": 184.78,
            "low": 184.78,
            "close": 184.78,
            "volume": 100,
            "datetime": 1715332020000
        },
        {
            "open": 184.72,
            "high": 184.72,
            "low": 184.7,
            "close": 184.7,
            "volume": 1464,
            "datetime": 1715332080000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 1009,
            "datetime": 1715332500000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 100,
            "datetime": 1715333280000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 197,
            "datetime": 1715333460000
        },
        {
            "open": 184.75,
            "high": 184.76,
            "low": 184.75,
            "close": 184.76,
            "volume": 250,
            "datetime": 1715333520000
        },
        {
            "open": 184.79,
            "high": 184.8,
            "low": 184.79,
            "close": 184.8,
            "volume": 1146,
            "datetime": 1715333760000
        },
        {
            "open": 184.85,
            "high": 185,
            "low": 184.85,
            "close": 185,
            "volume": 11536,
            "datetime": 1715333820000
        },
        {
            "open": 184.95,
            "high": 185,
            "low": 184.95,
            "close": 184.99,
            "volume": 1091,
            "datetime": 1715333880000
        },
        {
            "open": 185,
            "high": 185,
            "low": 185,
            "close": 185,
            "volume": 340,
            "datetime": 1715334060000
        },
        {
            "open": 184.99,
            "high": 184.99,
            "low": 184.99,
            "close": 184.99,
            "volume": 105,
            "datetime": 1715334240000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.9,
            "close": 184.9,
            "volume": 1500,
            "datetime": 1715334300000
        },
        {
            "open": 184.95,
            "high": 184.95,
            "low": 184.95,
            "close": 184.95,
            "volume": 374,
            "datetime": 1715334900000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 200,
            "datetime": 1715334960000
        },
        {
            "open": 184.94,
            "high": 184.94,
            "low": 184.94,
            "close": 184.94,
            "volume": 200,
            "datetime": 1715335020000
        },
        {
            "open": 184.95,
            "high": 184.95,
            "low": 184.95,
            "close": 184.95,
            "volume": 100,
            "datetime": 1715335620000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.9,
            "close": 184.9,
            "volume": 100,
            "datetime": 1715336580000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.9,
            "close": 184.9,
            "volume": 100,
            "datetime": 1715337000000
        },
        {
            "open": 184.93,
            "high": 184.93,
            "low": 184.93,
            "close": 184.93,
            "volume": 114,
            "datetime": 1715337600000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 100,
            "datetime": 1715338080000
        },
        {
            "open": 184.88,
            "high": 184.9,
            "low": 184.88,
            "close": 184.9,
            "volume": 312,
            "datetime": 1715338260000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 100,
            "datetime": 1715338320000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.8,
            "close": 184.8,
            "volume": 800,
            "datetime": 1715338440000
        },
        {
            "open": 184.85,
            "high": 184.91,
            "low": 184.85,
            "close": 184.91,
            "volume": 3310,
            "datetime": 1715338800000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 150,
            "datetime": 1715338860000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 700,
            "datetime": 1715338920000
        },
        {
            "open": 184.89,
            "high": 184.89,
            "low": 184.89,
            "close": 184.89,
            "volume": 401,
            "datetime": 1715339100000
        },
        {
            "open": 184.92,
            "high": 184.95,
            "low": 184.92,
            "close": 184.95,
            "volume": 543,
            "datetime": 1715339160000
        },
        {
            "open": 184.97,
            "high": 184.99,
            "low": 184.97,
            "close": 184.99,
            "volume": 388,
            "datetime": 1715339220000
        },
        {
            "open": 184.98,
            "high": 184.98,
            "low": 184.98,
            "close": 184.98,
            "volume": 206,
            "datetime": 1715339280000
        },
        {
            "open": 184.99,
            "high": 184.99,
            "low": 184.98,
            "close": 184.98,
            "volume": 250,
            "datetime": 1715339340000
        },
        {
            "open": 184.96,
            "high": 184.96,
            "low": 184.95,
            "close": 184.95,
            "volume": 200,
            "datetime": 1715339580000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.88,
            "close": 184.88,
            "volume": 1609,
            "datetime": 1715339640000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 364,
            "datetime": 1715339760000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 200,
            "datetime": 1715339880000
        },
        {
            "open": 184.91,
            "high": 184.91,
            "low": 184.91,
            "close": 184.91,
            "volume": 100,
            "datetime": 1715340060000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 850,
            "datetime": 1715340120000
        },
        {
            "open": 184.87,
            "high": 184.87,
            "low": 184.87,
            "close": 184.87,
            "volume": 100,
            "datetime": 1715340240000
        },
        {
            "open": 184.89,
            "high": 184.89,
            "low": 184.89,
            "close": 184.89,
            "volume": 150,
            "datetime": 1715340300000
        },
        {
            "open": 184.86,
            "high": 184.86,
            "low": 184.86,
            "close": 184.86,
            "volume": 200,
            "datetime": 1715340480000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.84,
            "close": 184.84,
            "volume": 300,
            "datetime": 1715340540000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 337,
            "datetime": 1715340720000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.9,
            "close": 184.9,
            "volume": 407,
            "datetime": 1715340780000
        },
        {
            "open": 184.89,
            "high": 184.89,
            "low": 184.89,
            "close": 184.89,
            "volume": 150,
            "datetime": 1715341080000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.9,
            "close": 184.9,
            "volume": 100,
            "datetime": 1715341200000
        },
        {
            "open": 184.91,
            "high": 184.91,
            "low": 184.91,
            "close": 184.91,
            "volume": 100,
            "datetime": 1715341440000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.88,
            "close": 184.88,
            "volume": 145,
            "datetime": 1715341560000
        },
        {
            "open": 184.85,
            "high": 184.86,
            "low": 184.85,
            "close": 184.86,
            "volume": 200,
            "datetime": 1715341680000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.82,
            "close": 184.82,
            "volume": 100,
            "datetime": 1715341740000
        },
        {
            "open": 184.77,
            "high": 184.77,
            "low": 184.77,
            "close": 184.77,
            "volume": 125,
            "datetime": 1715341980000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 330,
            "datetime": 1715342040000
        },
        {
            "open": 184.78,
            "high": 184.78,
            "low": 184.78,
            "close": 184.78,
            "volume": 301,
            "datetime": 1715342220000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.79,
            "close": 184.79,
            "volume": 210,
            "datetime": 1715342280000
        },
        {
            "open": 184.77,
            "high": 184.77,
            "low": 184.77,
            "close": 184.77,
            "volume": 117,
            "datetime": 1715342400000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 100,
            "datetime": 1715342460000
        },
        {
            "open": 184.752,
            "high": 184.78,
            "low": 184.75,
            "close": 184.78,
            "volume": 2050,
            "datetime": 1715342520000
        },
        {
            "open": 184.7508,
            "high": 184.7508,
            "low": 184.75,
            "close": 184.75,
            "volume": 2124,
            "datetime": 1715342580000
        },
        {
            "open": 184.8119,
            "high": 184.8119,
            "low": 184.75,
            "close": 184.76,
            "volume": 801,
            "datetime": 1715342640000
        },
        {
            "open": 184.79,
            "high": 184.8,
            "low": 184.79,
            "close": 184.8,
            "volume": 2635,
            "datetime": 1715342700000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.7,
            "close": 184.71,
            "volume": 1504,
            "datetime": 1715342820000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.7,
            "close": 184.7,
            "volume": 1604,
            "datetime": 1715342880000
        },
        {
            "open": 184.68,
            "high": 184.68,
            "low": 184.664,
            "close": 184.664,
            "volume": 200,
            "datetime": 1715342940000
        },
        {
            "open": 184.68,
            "high": 184.68,
            "low": 184.65,
            "close": 184.6501,
            "volume": 1268,
            "datetime": 1715343000000
        },
        {
            "open": 184.65,
            "high": 184.65,
            "low": 184.65,
            "close": 184.65,
            "volume": 207,
            "datetime": 1715343120000
        },
        {
            "open": 184.65,
            "high": 184.65,
            "low": 184.65,
            "close": 184.65,
            "volume": 384,
            "datetime": 1715343180000
        },
        {
            "open": 184.65,
            "high": 184.65,
            "low": 184.62,
            "close": 184.62,
            "volume": 915,
            "datetime": 1715343240000
        },
        {
            "open": 184.66,
            "high": 184.66,
            "low": 184.66,
            "close": 184.66,
            "volume": 145,
            "datetime": 1715343300000
        },
        {
            "open": 184.622,
            "high": 184.65,
            "low": 184.62,
            "close": 184.65,
            "volume": 614,
            "datetime": 1715343360000
        },
        {
            "open": 184.64,
            "high": 184.64,
            "low": 184.6023,
            "close": 184.6023,
            "volume": 821,
            "datetime": 1715343420000
        },
        {
            "open": 184.61,
            "high": 184.61,
            "low": 184.6,
            "close": 184.6,
            "volume": 946,
            "datetime": 1715343480000
        },
        {
            "open": 184.6026,
            "high": 184.6026,
            "low": 184.6026,
            "close": 184.6026,
            "volume": 400,
            "datetime": 1715343540000
        },
        {
            "open": 184.6031,
            "high": 184.65,
            "low": 184.6031,
            "close": 184.65,
            "volume": 300,
            "datetime": 1715343600000
        },
        {
            "open": 184.61,
            "high": 184.63,
            "low": 184.61,
            "close": 184.63,
            "volume": 2881,
            "datetime": 1715343720000
        },
        {
            "open": 184.66,
            "high": 184.66,
            "low": 184.66,
            "close": 184.66,
            "volume": 100,
            "datetime": 1715343780000
        },
        {
            "open": 184.63,
            "high": 184.75,
            "low": 184.63,
            "close": 184.75,
            "volume": 3167,
            "datetime": 1715343900000
        },
        {
            "open": 184.7226,
            "high": 184.7226,
            "low": 184.6524,
            "close": 184.6524,
            "volume": 620,
            "datetime": 1715343960000
        },
        {
            "open": 184.7,
            "high": 184.7212,
            "low": 184.66,
            "close": 184.7212,
            "volume": 600,
            "datetime": 1715344020000
        },
        {
            "open": 184.738,
            "high": 184.738,
            "low": 184.738,
            "close": 184.738,
            "volume": 2000,
            "datetime": 1715344080000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.6881,
            "close": 184.6881,
            "volume": 933,
            "datetime": 1715344140000
        },
        {
            "open": 184.72,
            "high": 184.72,
            "low": 184.72,
            "close": 184.72,
            "volume": 751,
            "datetime": 1715344200000
        },
        {
            "open": 184.72,
            "high": 184.8,
            "low": 184.72,
            "close": 184.8,
            "volume": 9712,
            "datetime": 1715344260000
        },
        {
            "open": 184.8,
            "high": 184.81,
            "low": 184.8,
            "close": 184.8,
            "volume": 1079,
            "datetime": 1715344320000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 300,
            "datetime": 1715344380000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.8,
            "close": 184.8,
            "volume": 2975,
            "datetime": 1715344440000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 100,
            "datetime": 1715344620000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.65,
            "close": 184.65,
            "volume": 534,
            "datetime": 1715344680000
        },
        {
            "open": 184.65,
            "high": 184.65,
            "low": 184.65,
            "close": 184.65,
            "volume": 300,
            "datetime": 1715344740000
        },
        {
            "open": 184.7,
            "high": 184.7,
            "low": 184.67,
            "close": 184.7,
            "volume": 519,
            "datetime": 1715344800000
        },
        {
            "open": 184.66,
            "high": 184.71,
            "low": 184.66,
            "close": 184.71,
            "volume": 371,
            "datetime": 1715344860000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.69,
            "close": 184.69,
            "volume": 5800,
            "datetime": 1715344920000
        },
        {
            "open": 184.75,
            "high": 184.76,
            "low": 184.75,
            "close": 184.76,
            "volume": 200,
            "datetime": 1715345100000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 2198,
            "datetime": 1715345160000
        },
        {
            "open": 184.77,
            "high": 184.84,
            "low": 184.77,
            "close": 184.84,
            "volume": 237,
            "datetime": 1715345220000
        },
        {
            "open": 184.84,
            "high": 184.85,
            "low": 184.84,
            "close": 184.84,
            "volume": 800,
            "datetime": 1715345280000
        },
        {
            "open": 184.83,
            "high": 184.85,
            "low": 184.83,
            "close": 184.85,
            "volume": 1079,
            "datetime": 1715345340000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.8,
            "close": 184.8,
            "volume": 1310,
            "datetime": 1715345400000
        },
        {
            "open": 184.76,
            "high": 184.76,
            "low": 184.75,
            "close": 184.75,
            "volume": 2999,
            "datetime": 1715345460000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 211,
            "datetime": 1715345520000
        },
        {
            "open": 184.75,
            "high": 184.75,
            "low": 184.75,
            "close": 184.75,
            "volume": 200,
            "datetime": 1715345640000
        },
        {
            "open": 184.75,
            "high": 184.76,
            "low": 184.75,
            "close": 184.75,
            "volume": 2853,
            "datetime": 1715345700000
        },
        {
            "open": 184.73,
            "high": 184.7397,
            "low": 184.73,
            "close": 184.7397,
            "volume": 1234,
            "datetime": 1715345760000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 200,
            "datetime": 1715345820000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.69,
            "close": 184.69,
            "volume": 1600,
            "datetime": 1715345940000
        },
        {
            "open": 184.69,
            "high": 184.69,
            "low": 184.68,
            "close": 184.68,
            "volume": 400,
            "datetime": 1715346000000
        },
        {
            "open": 184.7291,
            "high": 184.7291,
            "low": 184.7,
            "close": 184.7,
            "volume": 200,
            "datetime": 1715346060000
        },
        {
            "open": 184.73,
            "high": 184.78,
            "low": 184.73,
            "close": 184.78,
            "volume": 1000,
            "datetime": 1715346120000
        },
        {
            "open": 184.8,
            "high": 184.84,
            "low": 184.8,
            "close": 184.84,
            "volume": 2695,
            "datetime": 1715346180000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.85,
            "close": 184.85,
            "volume": 299,
            "datetime": 1715346240000
        },
        {
            "open": 184.8,
            "high": 184.85,
            "low": 184.8,
            "close": 184.85,
            "volume": 9538,
            "datetime": 1715346360000
        },
        {
            "open": 184.84,
            "high": 184.84,
            "low": 184.82,
            "close": 184.82,
            "volume": 200,
            "datetime": 1715346420000
        },
        {
            "open": 184.84,
            "high": 184.85,
            "low": 184.84,
            "close": 184.85,
            "volume": 303,
            "datetime": 1715346480000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.85,
            "close": 184.85,
            "volume": 100,
            "datetime": 1715346540000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.87,
            "close": 184.8799,
            "volume": 2100,
            "datetime": 1715346660000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.83,
            "close": 184.8306,
            "volume": 11637,
            "datetime": 1715346720000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.8301,
            "close": 184.85,
            "volume": 1300,
            "datetime": 1715346780000
        },
        {
            "open": 184.82,
            "high": 184.84,
            "low": 184.82,
            "close": 184.84,
            "volume": 588,
            "datetime": 1715346840000
        },
        {
            "open": 184.81,
            "high": 184.81,
            "low": 184.81,
            "close": 184.81,
            "volume": 100,
            "datetime": 1715346900000
        },
        {
            "open": 184.8,
            "high": 184.81,
            "low": 184.79,
            "close": 184.79,
            "volume": 1412,
            "datetime": 1715346960000
        },
        {
            "open": 184.87,
            "high": 184.89,
            "low": 184.87,
            "close": 184.89,
            "volume": 856,
            "datetime": 1715347080000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.9,
            "close": 184.9,
            "volume": 102,
            "datetime": 1715347140000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.89,
            "close": 184.9,
            "volume": 1100,
            "datetime": 1715347200000
        },
        {
            "open": 184.895,
            "high": 184.9,
            "low": 184.85,
            "close": 184.85,
            "volume": 514,
            "datetime": 1715347260000
        },
        {
            "open": 184.86,
            "high": 184.86,
            "low": 184.8,
            "close": 184.83,
            "volume": 1102,
            "datetime": 1715347320000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.78,
            "close": 184.78,
            "volume": 2115,
            "datetime": 1715347380000
        },
        {
            "open": 184.71,
            "high": 184.78,
            "low": 184.71,
            "close": 184.74,
            "volume": 3225,
            "datetime": 1715347440000
        },
        {
            "open": 184.78,
            "high": 184.98,
            "low": 184.78,
            "close": 184.88,
            "volume": 7893,
            "datetime": 1715347500000
        },
        {
            "open": 184.9,
            "high": 184.9,
            "low": 184.81,
            "close": 184.83,
            "volume": 800,
            "datetime": 1715347560000
        },
        {
            "open": 184.89,
            "high": 184.95,
            "low": 184.85,
            "close": 184.95,
            "volume": 1779,
            "datetime": 1715347620000
        },
        {
            "open": 184.93,
            "high": 184.93,
            "low": 184.85,
            "close": 184.9,
            "volume": 2330,
            "datetime": 1715347680000
        },
        {
            "open": 184.89,
            "high": 184.95,
            "low": 184.84,
            "close": 184.91,
            "volume": 9723,
            "datetime": 1715347740000
        },
        {
            "open": 184.92,
            "high": 184.99,
            "low": 184.42,
            "close": 184.61,
            "volume": 956033,
            "datetime": 1715347800000
        },
        {
            "open": 184.59,
            "high": 184.77,
            "low": 184.5,
            "close": 184.59,
            "volume": 148359,
            "datetime": 1715347860000
        },
        {
            "open": 184.58,
            "high": 184.83,
            "low": 184.5,
            "close": 184.57,
            "volume": 226544,
            "datetime": 1715347920000
        },
        {
            "open": 184.579,
            "high": 184.64,
            "low": 184.5,
            "close": 184.56,
            "volume": 156430,
            "datetime": 1715347980000
        },
        {
            "open": 184.57,
            "high": 184.8,
            "low": 184.51,
            "close": 184.7385,
            "volume": 108008,
            "datetime": 1715348040000
        },
        {
            "open": 184.74,
            "high": 184.88,
            "low": 184.69,
            "close": 184.79,
            "volume": 293729,
            "datetime": 1715348100000
        },
        {
            "open": 184.79,
            "high": 185.09,
            "low": 184.17,
            "close": 184.185,
            "volume": 784508,
            "datetime": 1715348160000
        },
        {
            "open": 184.1809,
            "high": 184.315,
            "low": 183.95,
            "close": 184.08,
            "volume": 243898,
            "datetime": 1715348220000
        },
        {
            "open": 184.08,
            "high": 184.26,
            "low": 184.08,
            "close": 184.21,
            "volume": 175195,
            "datetime": 1715348280000
        },
        {
            "open": 184.21,
            "high": 184.24,
            "low": 184.09,
            "close": 184.18,
            "volume": 135501,
            "datetime": 1715348340000
        },
        {
            "open": 184.1529,
            "high": 184.3,
            "low": 184.08,
            "close": 184.27,
            "volume": 163100,
            "datetime": 1715348400000
        },
        {
            "open": 184.2829,
            "high": 184.5399,
            "low": 184.26,
            "close": 184.48,
            "volume": 180798,
            "datetime": 1715348460000
        },
        {
            "open": 184.4775,
            "high": 184.49,
            "low": 184.3,
            "close": 184.34,
            "volume": 144676,
            "datetime": 1715348520000
        },
        {
            "open": 184.3312,
            "high": 184.355,
            "low": 184.125,
            "close": 184.2,
            "volume": 207982,
            "datetime": 1715348580000
        },
        {
            "open": 184.205,
            "high": 184.26,
            "low": 184.09,
            "close": 184.0905,
            "volume": 107796,
            "datetime": 1715348640000
        },
        {
            "open": 184.095,
            "high": 184.1,
            "low": 183.91,
            "close": 183.935,
            "volume": 222624,
            "datetime": 1715348700000
        },
        {
            "open": 183.9374,
            "high": 183.9374,
            "low": 183.635,
            "close": 183.69,
            "volume": 232043,
            "datetime": 1715348760000
        },
        {
            "open": 183.6998,
            "high": 183.86,
            "low": 183.6301,
            "close": 183.765,
            "volume": 151963,
            "datetime": 1715348820000
        },
        {
            "open": 183.77,
            "high": 183.82,
            "low": 183.64,
            "close": 183.685,
            "volume": 128337,
            "datetime": 1715348880000
        },
        {
            "open": 183.68,
            "high": 183.69,
            "low": 183.6,
            "close": 183.67,
            "volume": 90057,
            "datetime": 1715348940000
        },
        {
            "open": 183.6774,
            "high": 183.68,
            "low": 183.53,
            "close": 183.61,
            "volume": 166293,
            "datetime": 1715349000000
        },
        {
            "open": 183.6098,
            "high": 183.8,
            "low": 183.605,
            "close": 183.755,
            "volume": 162482,
            "datetime": 1715349060000
        },
        {
            "open": 183.755,
            "high": 183.76,
            "low": 183.475,
            "close": 183.5243,
            "volume": 191071,
            "datetime": 1715349120000
        },
        {
            "open": 183.525,
            "high": 183.71,
            "low": 183.51,
            "close": 183.69,
            "volume": 112414,
            "datetime": 1715349180000
        },
        {
            "open": 183.69,
            "high": 183.75,
            "low": 183.59,
            "close": 183.655,
            "volume": 101981,
            "datetime": 1715349240000
        },
        {
            "open": 183.63,
            "high": 183.63,
            "low": 183.405,
            "close": 183.43,
            "volume": 154134,
            "datetime": 1715349300000
        },
        {
            "open": 183.44,
            "high": 183.49,
            "low": 183.36,
            "close": 183.47,
            "volume": 168425,
            "datetime": 1715349360000
        },
        {
            "open": 183.4772,
            "high": 183.6,
            "low": 183.42,
            "close": 183.48,
            "volume": 146654,
            "datetime": 1715349420000
        },
        {
            "open": 183.48,
            "high": 183.5927,
            "low": 183.48,
            "close": 183.5388,
            "volume": 108877,
            "datetime": 1715349480000
        },
        {
            "open": 183.5352,
            "high": 183.67,
            "low": 183.52,
            "close": 183.6,
            "volume": 167789,
            "datetime": 1715349540000
        },
        {
            "open": 183.62,
            "high": 183.64,
            "low": 183.4,
            "close": 183.435,
            "volume": 190285,
            "datetime": 1715349600000
        },
        {
            "open": 183.43,
            "high": 183.4388,
            "low": 183.22,
            "close": 183.43,
            "volume": 184981,
            "datetime": 1715349660000
        },
        {
            "open": 183.4286,
            "high": 183.6,
            "low": 183.42,
            "close": 183.535,
            "volume": 136423,
            "datetime": 1715349720000
        },
        {
            "open": 183.53,
            "high": 183.735,
            "low": 183.53,
            "close": 183.71,
            "volume": 178670,
            "datetime": 1715349780000
        },
        {
            "open": 183.71,
            "high": 183.82,
            "low": 183.7063,
            "close": 183.78,
            "volume": 182057,
            "datetime": 1715349840000
        },
        {
            "open": 183.77,
            "high": 183.9399,
            "low": 183.77,
            "close": 183.8772,
            "volume": 170932,
            "datetime": 1715349900000
        },
        {
            "open": 183.8761,
            "high": 183.94,
            "low": 183.74,
            "close": 183.91,
            "volume": 168279,
            "datetime": 1715349960000
        },
        {
            "open": 183.93,
            "high": 183.9799,
            "low": 183.84,
            "close": 183.91,
            "volume": 130167,
            "datetime": 1715350020000
        },
        {
            "open": 183.9199,
            "high": 183.93,
            "low": 183.65,
            "close": 183.8099,
            "volume": 170425,
            "datetime": 1715350080000
        },
        {
            "open": 183.8001,
            "high": 183.9,
            "low": 183.59,
            "close": 183.645,
            "volume": 174424,
            "datetime": 1715350140000
        },
        {
            "open": 183.6414,
            "high": 183.68,
            "low": 183.51,
            "close": 183.6771,
            "volume": 217072,
            "datetime": 1715350200000
        },
        {
            "open": 183.67,
            "high": 183.7,
            "low": 183.42,
            "close": 183.44,
            "volume": 138082,
            "datetime": 1715350260000
        },
        {
            "open": 183.445,
            "high": 183.55,
            "low": 183.41,
            "close": 183.5,
            "volume": 89685,
            "datetime": 1715350320000
        },
        {
            "open": 183.51,
            "high": 183.52,
            "low": 183.32,
            "close": 183.36,
            "volume": 146961,
            "datetime": 1715350380000
        },
        {
            "open": 183.3528,
            "high": 183.49,
            "low": 183.3528,
            "close": 183.4696,
            "volume": 81870,
            "datetime": 1715350440000
        },
        {
            "open": 183.465,
            "high": 183.55,
            "low": 183.39,
            "close": 183.505,
            "volume": 98393,
            "datetime": 1715350500000
        },
        {
            "open": 183.505,
            "high": 183.59,
            "low": 183.48,
            "close": 183.576,
            "volume": 62471,
            "datetime": 1715350560000
        },
        {
            "open": 183.575,
            "high": 183.6499,
            "low": 183.47,
            "close": 183.52,
            "volume": 104490,
            "datetime": 1715350620000
        },
        {
            "open": 183.52,
            "high": 183.546,
            "low": 183.44,
            "close": 183.535,
            "volume": 76380,
            "datetime": 1715350680000
        },
        {
            "open": 183.535,
            "high": 183.54,
            "low": 183.27,
            "close": 183.28,
            "volume": 142160,
            "datetime": 1715350740000
        },
        {
            "open": 183.28,
            "high": 183.37,
            "low": 183.16,
            "close": 183.36,
            "volume": 126673,
            "datetime": 1715350800000
        },
        {
            "open": 183.3501,
            "high": 183.4,
            "low": 183.235,
            "close": 183.3972,
            "volume": 134683,
            "datetime": 1715350860000
        },
        {
            "open": 183.385,
            "high": 183.52,
            "low": 183.3701,
            "close": 183.48,
            "volume": 100507,
            "datetime": 1715350920000
        },
        {
            "open": 183.4728,
            "high": 183.49,
            "low": 183.38,
            "close": 183.41,
            "volume": 99556,
            "datetime": 1715350980000
        },
        {
            "open": 183.4,
            "high": 183.43,
            "low": 183.3401,
            "close": 183.3401,
            "volume": 93597,
            "datetime": 1715351040000
        },
        {
            "open": 183.3488,
            "high": 183.42,
            "low": 183.28,
            "close": 183.285,
            "volume": 64665,
            "datetime": 1715351100000
        },
        {
            "open": 183.2829,
            "high": 183.33,
            "low": 183.22,
            "close": 183.2283,
            "volume": 81736,
            "datetime": 1715351160000
        },
        {
            "open": 183.221,
            "high": 183.33,
            "low": 183.21,
            "close": 183.21,
            "volume": 81159,
            "datetime": 1715351220000
        },
        {
            "open": 183.2101,
            "high": 183.36,
            "low": 183.15,
            "close": 183.22,
            "volume": 134003,
            "datetime": 1715351280000
        },
        {
            "open": 183.235,
            "high": 183.3,
            "low": 183.18,
            "close": 183.21,
            "volume": 72078,
            "datetime": 1715351340000
        },
        {
            "open": 183.21,
            "high": 183.33,
            "low": 183.18,
            "close": 183.23,
            "volume": 106012,
            "datetime": 1715351400000
        },
        {
            "open": 183.22,
            "high": 183.335,
            "low": 183.2,
            "close": 183.3199,
            "volume": 80405,
            "datetime": 1715351460000
        },
        {
            "open": 183.32,
            "high": 183.3997,
            "low": 183.23,
            "close": 183.25,
            "volume": 76692,
            "datetime": 1715351520000
        },
        {
            "open": 183.25,
            "high": 183.33,
            "low": 183.25,
            "close": 183.27,
            "volume": 50296,
            "datetime": 1715351580000
        },
        {
            "open": 183.265,
            "high": 183.34,
            "low": 183.25,
            "close": 183.265,
            "volume": 102349,
            "datetime": 1715351640000
        },
        {
            "open": 183.27,
            "high": 183.31,
            "low": 183.15,
            "close": 183.175,
            "volume": 95605,
            "datetime": 1715351700000
        },
        {
            "open": 183.175,
            "high": 183.195,
            "low": 183.03,
            "close": 183.075,
            "volume": 147410,
            "datetime": 1715351760000
        },
        {
            "open": 183.0749,
            "high": 183.14,
            "low": 183.04,
            "close": 183.055,
            "volume": 92380,
            "datetime": 1715351820000
        },
        {
            "open": 183.04,
            "high": 183.11,
            "low": 182.95,
            "close": 182.9658,
            "volume": 156693,
            "datetime": 1715351880000
        },
        {
            "open": 182.9607,
            "high": 183.08,
            "low": 182.9607,
            "close": 183.0299,
            "volume": 104697,
            "datetime": 1715351940000
        },
        {
            "open": 183.025,
            "high": 183.0499,
            "low": 182.87,
            "close": 182.9,
            "volume": 130953,
            "datetime": 1715352000000
        },
        {
            "open": 182.9,
            "high": 182.93,
            "low": 182.85,
            "close": 182.8801,
            "volume": 111799,
            "datetime": 1715352060000
        },
        {
            "open": 182.88,
            "high": 183.05,
            "low": 182.865,
            "close": 183.02,
            "volume": 116802,
            "datetime": 1715352120000
        },
        {
            "open": 183.0172,
            "high": 183.1,
            "low": 183.0101,
            "close": 183.1,
            "volume": 103775,
            "datetime": 1715352180000
        },
        {
            "open": 183.1,
            "high": 183.14,
            "low": 182.9101,
            "close": 182.94,
            "volume": 131821,
            "datetime": 1715352240000
        },
        {
            "open": 182.94,
            "high": 183,
            "low": 182.87,
            "close": 182.95,
            "volume": 110169,
            "datetime": 1715352300000
        },
        {
            "open": 182.95,
            "high": 183.02,
            "low": 182.88,
            "close": 183.02,
            "volume": 67036,
            "datetime": 1715352360000
        },
        {
            "open": 183.02,
            "high": 183.1,
            "low": 182.92,
            "close": 182.92,
            "volume": 108692,
            "datetime": 1715352420000
        },
        {
            "open": 182.93,
            "high": 182.97,
            "low": 182.855,
            "close": 182.86,
            "volume": 83379,
            "datetime": 1715352480000
        },
        {
            "open": 182.855,
            "high": 182.86,
            "low": 182.7601,
            "close": 182.78,
            "volume": 128141,
            "datetime": 1715352540000
        },
        {
            "open": 182.775,
            "high": 182.87,
            "low": 182.74,
            "close": 182.745,
            "volume": 118469,
            "datetime": 1715352600000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.52,
            "close": 182.5401,
            "volume": 209224,
            "datetime": 1715352660000
        },
        {
            "open": 182.54,
            "high": 182.68,
            "low": 182.53,
            "close": 182.6447,
            "volume": 164404,
            "datetime": 1715352720000
        },
        {
            "open": 182.64,
            "high": 182.64,
            "low": 182.42,
            "close": 182.4366,
            "volume": 189493,
            "datetime": 1715352780000
        },
        {
            "open": 182.435,
            "high": 182.435,
            "low": 182.3,
            "close": 182.33,
            "volume": 156333,
            "datetime": 1715352840000
        },
        {
            "open": 182.325,
            "high": 182.43,
            "low": 182.26,
            "close": 182.42,
            "volume": 130605,
            "datetime": 1715352900000
        },
        {
            "open": 182.415,
            "high": 182.465,
            "low": 182.36,
            "close": 182.4,
            "volume": 113732,
            "datetime": 1715352960000
        },
        {
            "open": 182.405,
            "high": 182.52,
            "low": 182.4,
            "close": 182.4599,
            "volume": 97801,
            "datetime": 1715353020000
        },
        {
            "open": 182.46,
            "high": 182.58,
            "low": 182.45,
            "close": 182.58,
            "volume": 95130,
            "datetime": 1715353080000
        },
        {
            "open": 182.57,
            "high": 182.57,
            "low": 182.449,
            "close": 182.55,
            "volume": 93042,
            "datetime": 1715353140000
        },
        {
            "open": 182.55,
            "high": 182.57,
            "low": 182.37,
            "close": 182.43,
            "volume": 164867,
            "datetime": 1715353200000
        },
        {
            "open": 182.44,
            "high": 182.71,
            "low": 182.44,
            "close": 182.61,
            "volume": 278368,
            "datetime": 1715353260000
        },
        {
            "open": 182.61,
            "high": 182.62,
            "low": 182.55,
            "close": 182.595,
            "volume": 87255,
            "datetime": 1715353320000
        },
        {
            "open": 182.6,
            "high": 182.61,
            "low": 182.495,
            "close": 182.5276,
            "volume": 93822,
            "datetime": 1715353380000
        },
        {
            "open": 182.525,
            "high": 182.6083,
            "low": 182.52,
            "close": 182.6083,
            "volume": 79185,
            "datetime": 1715353440000
        },
        {
            "open": 182.61,
            "high": 182.71,
            "low": 182.59,
            "close": 182.7082,
            "volume": 102216,
            "datetime": 1715353500000
        },
        {
            "open": 182.7095,
            "high": 182.75,
            "low": 182.65,
            "close": 182.725,
            "volume": 104718,
            "datetime": 1715353560000
        },
        {
            "open": 182.725,
            "high": 182.76,
            "low": 182.505,
            "close": 182.515,
            "volume": 183851,
            "datetime": 1715353620000
        },
        {
            "open": 182.5179,
            "high": 182.65,
            "low": 182.5123,
            "close": 182.64,
            "volume": 81479,
            "datetime": 1715353680000
        },
        {
            "open": 182.65,
            "high": 182.7,
            "low": 182.597,
            "close": 182.64,
            "volume": 72500,
            "datetime": 1715353740000
        },
        {
            "open": 182.6499,
            "high": 182.745,
            "low": 182.64,
            "close": 182.645,
            "volume": 76920,
            "datetime": 1715353800000
        },
        {
            "open": 182.645,
            "high": 182.8,
            "low": 182.645,
            "close": 182.7,
            "volume": 117549,
            "datetime": 1715353860000
        },
        {
            "open": 182.71,
            "high": 182.84,
            "low": 182.7,
            "close": 182.815,
            "volume": 83884,
            "datetime": 1715353920000
        },
        {
            "open": 182.81,
            "high": 182.87,
            "low": 182.77,
            "close": 182.8219,
            "volume": 125082,
            "datetime": 1715353980000
        },
        {
            "open": 182.83,
            "high": 182.83,
            "low": 182.68,
            "close": 182.68,
            "volume": 62724,
            "datetime": 1715354040000
        },
        {
            "open": 182.68,
            "high": 182.76,
            "low": 182.67,
            "close": 182.73,
            "volume": 61087,
            "datetime": 1715354100000
        },
        {
            "open": 182.725,
            "high": 182.75,
            "low": 182.64,
            "close": 182.72,
            "volume": 94954,
            "datetime": 1715354160000
        },
        {
            "open": 182.71,
            "high": 182.76,
            "low": 182.695,
            "close": 182.72,
            "volume": 52950,
            "datetime": 1715354220000
        },
        {
            "open": 182.71,
            "high": 182.73,
            "low": 182.65,
            "close": 182.695,
            "volume": 87976,
            "datetime": 1715354280000
        },
        {
            "open": 182.69,
            "high": 182.76,
            "low": 182.69,
            "close": 182.72,
            "volume": 60209,
            "datetime": 1715354340000
        },
        {
            "open": 182.705,
            "high": 182.885,
            "low": 182.66,
            "close": 182.825,
            "volume": 119721,
            "datetime": 1715354400000
        },
        {
            "open": 182.825,
            "high": 182.825,
            "low": 182.64,
            "close": 182.66,
            "volume": 97653,
            "datetime": 1715354460000
        },
        {
            "open": 182.6577,
            "high": 182.81,
            "low": 182.655,
            "close": 182.7398,
            "volume": 64143,
            "datetime": 1715354520000
        },
        {
            "open": 182.73,
            "high": 182.7736,
            "low": 182.705,
            "close": 182.72,
            "volume": 54006,
            "datetime": 1715354580000
        },
        {
            "open": 182.72,
            "high": 182.72,
            "low": 182.6547,
            "close": 182.691,
            "volume": 48810,
            "datetime": 1715354640000
        },
        {
            "open": 182.7,
            "high": 182.71,
            "low": 182.655,
            "close": 182.7,
            "volume": 42714,
            "datetime": 1715354700000
        },
        {
            "open": 182.71,
            "high": 182.77,
            "low": 182.67,
            "close": 182.725,
            "volume": 55348,
            "datetime": 1715354760000
        },
        {
            "open": 182.72,
            "high": 182.73,
            "low": 182.66,
            "close": 182.71,
            "volume": 46346,
            "datetime": 1715354820000
        },
        {
            "open": 182.715,
            "high": 182.735,
            "low": 182.695,
            "close": 182.725,
            "volume": 40231,
            "datetime": 1715354880000
        },
        {
            "open": 182.73,
            "high": 182.77,
            "low": 182.665,
            "close": 182.69,
            "volume": 78457,
            "datetime": 1715354940000
        },
        {
            "open": 182.7,
            "high": 182.735,
            "low": 182.685,
            "close": 182.69,
            "volume": 47041,
            "datetime": 1715355000000
        },
        {
            "open": 182.685,
            "high": 182.71,
            "low": 182.675,
            "close": 182.6773,
            "volume": 50511,
            "datetime": 1715355060000
        },
        {
            "open": 182.6725,
            "high": 182.6761,
            "low": 182.565,
            "close": 182.585,
            "volume": 68302,
            "datetime": 1715355120000
        },
        {
            "open": 182.5899,
            "high": 182.5899,
            "low": 182.51,
            "close": 182.5525,
            "volume": 68006,
            "datetime": 1715355180000
        },
        {
            "open": 182.55,
            "high": 182.61,
            "low": 182.5148,
            "close": 182.5727,
            "volume": 72090,
            "datetime": 1715355240000
        },
        {
            "open": 182.57,
            "high": 182.59,
            "low": 182.52,
            "close": 182.5249,
            "volume": 61692,
            "datetime": 1715355300000
        },
        {
            "open": 182.525,
            "high": 182.53,
            "low": 182.4575,
            "close": 182.5232,
            "volume": 115578,
            "datetime": 1715355360000
        },
        {
            "open": 182.52,
            "high": 182.52,
            "low": 182.3828,
            "close": 182.41,
            "volume": 63949,
            "datetime": 1715355420000
        },
        {
            "open": 182.42,
            "high": 182.52,
            "low": 182.42,
            "close": 182.5099,
            "volume": 46034,
            "datetime": 1715355480000
        },
        {
            "open": 182.5,
            "high": 182.56,
            "low": 182.43,
            "close": 182.445,
            "volume": 86326,
            "datetime": 1715355540000
        },
        {
            "open": 182.44,
            "high": 182.49,
            "low": 182.44,
            "close": 182.475,
            "volume": 36272,
            "datetime": 1715355600000
        },
        {
            "open": 182.47,
            "high": 182.56,
            "low": 182.465,
            "close": 182.525,
            "volume": 34676,
            "datetime": 1715355660000
        },
        {
            "open": 182.5264,
            "high": 182.57,
            "low": 182.48,
            "close": 182.565,
            "volume": 112923,
            "datetime": 1715355720000
        },
        {
            "open": 182.565,
            "high": 182.57,
            "low": 182.515,
            "close": 182.52,
            "volume": 54526,
            "datetime": 1715355780000
        },
        {
            "open": 182.52,
            "high": 182.565,
            "low": 182.46,
            "close": 182.535,
            "volume": 51763,
            "datetime": 1715355840000
        },
        {
            "open": 182.53,
            "high": 182.575,
            "low": 182.515,
            "close": 182.565,
            "volume": 46384,
            "datetime": 1715355900000
        },
        {
            "open": 182.57,
            "high": 182.5995,
            "low": 182.505,
            "close": 182.51,
            "volume": 42595,
            "datetime": 1715355960000
        },
        {
            "open": 182.515,
            "high": 182.58,
            "low": 182.51,
            "close": 182.53,
            "volume": 54424,
            "datetime": 1715356020000
        },
        {
            "open": 182.525,
            "high": 182.65,
            "low": 182.52,
            "close": 182.62,
            "volume": 60274,
            "datetime": 1715356080000
        },
        {
            "open": 182.62,
            "high": 182.6456,
            "low": 182.59,
            "close": 182.605,
            "volume": 53797,
            "datetime": 1715356140000
        },
        {
            "open": 182.6099,
            "high": 182.615,
            "low": 182.54,
            "close": 182.575,
            "volume": 46065,
            "datetime": 1715356200000
        },
        {
            "open": 182.5777,
            "high": 182.63,
            "low": 182.5777,
            "close": 182.6038,
            "volume": 37513,
            "datetime": 1715356260000
        },
        {
            "open": 182.605,
            "high": 182.6098,
            "low": 182.57,
            "close": 182.585,
            "volume": 44471,
            "datetime": 1715356320000
        },
        {
            "open": 182.59,
            "high": 182.62,
            "low": 182.57,
            "close": 182.5762,
            "volume": 45061,
            "datetime": 1715356380000
        },
        {
            "open": 182.575,
            "high": 182.5775,
            "low": 182.525,
            "close": 182.54,
            "volume": 32256,
            "datetime": 1715356440000
        },
        {
            "open": 182.55,
            "high": 182.57,
            "low": 182.52,
            "close": 182.56,
            "volume": 32643,
            "datetime": 1715356500000
        },
        {
            "open": 182.56,
            "high": 182.605,
            "low": 182.54,
            "close": 182.605,
            "volume": 30364,
            "datetime": 1715356560000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.565,
            "close": 182.5968,
            "volume": 32832,
            "datetime": 1715356620000
        },
        {
            "open": 182.595,
            "high": 182.63,
            "low": 182.59,
            "close": 182.5971,
            "volume": 51360,
            "datetime": 1715356680000
        },
        {
            "open": 182.5937,
            "high": 182.62,
            "low": 182.565,
            "close": 182.575,
            "volume": 34609,
            "datetime": 1715356740000
        },
        {
            "open": 182.575,
            "high": 182.59,
            "low": 182.47,
            "close": 182.515,
            "volume": 83009,
            "datetime": 1715356800000
        },
        {
            "open": 182.51,
            "high": 182.525,
            "low": 182.375,
            "close": 182.38,
            "volume": 59707,
            "datetime": 1715356860000
        },
        {
            "open": 182.387,
            "high": 182.4074,
            "low": 182.33,
            "close": 182.38,
            "volume": 40718,
            "datetime": 1715356920000
        },
        {
            "open": 182.38,
            "high": 182.4261,
            "low": 182.3701,
            "close": 182.3748,
            "volume": 39949,
            "datetime": 1715356980000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.295,
            "close": 182.295,
            "volume": 52483,
            "datetime": 1715357040000
        },
        {
            "open": 182.295,
            "high": 182.34,
            "low": 182.295,
            "close": 182.335,
            "volume": 52214,
            "datetime": 1715357100000
        },
        {
            "open": 182.33,
            "high": 182.3495,
            "low": 182.245,
            "close": 182.265,
            "volume": 71325,
            "datetime": 1715357160000
        },
        {
            "open": 182.2677,
            "high": 182.32,
            "low": 182.26,
            "close": 182.315,
            "volume": 58246,
            "datetime": 1715357220000
        },
        {
            "open": 182.315,
            "high": 182.38,
            "low": 182.315,
            "close": 182.3503,
            "volume": 54811,
            "datetime": 1715357280000
        },
        {
            "open": 182.35,
            "high": 182.43,
            "low": 182.35,
            "close": 182.425,
            "volume": 52150,
            "datetime": 1715357340000
        },
        {
            "open": 182.4299,
            "high": 182.4683,
            "low": 182.42,
            "close": 182.435,
            "volume": 54991,
            "datetime": 1715357400000
        },
        {
            "open": 182.43,
            "high": 182.48,
            "low": 182.415,
            "close": 182.475,
            "volume": 83196,
            "datetime": 1715357460000
        },
        {
            "open": 182.475,
            "high": 182.52,
            "low": 182.43,
            "close": 182.5179,
            "volume": 58289,
            "datetime": 1715357520000
        },
        {
            "open": 182.515,
            "high": 182.57,
            "low": 182.51,
            "close": 182.5499,
            "volume": 43167,
            "datetime": 1715357580000
        },
        {
            "open": 182.545,
            "high": 182.58,
            "low": 182.51,
            "close": 182.5463,
            "volume": 41801,
            "datetime": 1715357640000
        },
        {
            "open": 182.545,
            "high": 182.57,
            "low": 182.525,
            "close": 182.56,
            "volume": 41621,
            "datetime": 1715357700000
        },
        {
            "open": 182.555,
            "high": 182.59,
            "low": 182.52,
            "close": 182.58,
            "volume": 35876,
            "datetime": 1715357760000
        },
        {
            "open": 182.58,
            "high": 182.58,
            "low": 182.5,
            "close": 182.535,
            "volume": 40206,
            "datetime": 1715357820000
        },
        {
            "open": 182.53,
            "high": 182.57,
            "low": 182.51,
            "close": 182.51,
            "volume": 35733,
            "datetime": 1715357880000
        },
        {
            "open": 182.51,
            "high": 182.54,
            "low": 182.455,
            "close": 182.46,
            "volume": 39814,
            "datetime": 1715357940000
        },
        {
            "open": 182.455,
            "high": 182.47,
            "low": 182.42,
            "close": 182.455,
            "volume": 27656,
            "datetime": 1715358000000
        },
        {
            "open": 182.4584,
            "high": 182.4899,
            "low": 182.455,
            "close": 182.485,
            "volume": 36774,
            "datetime": 1715358060000
        },
        {
            "open": 182.485,
            "high": 182.4956,
            "low": 182.46,
            "close": 182.465,
            "volume": 44076,
            "datetime": 1715358120000
        },
        {
            "open": 182.47,
            "high": 182.57,
            "low": 182.47,
            "close": 182.565,
            "volume": 35917,
            "datetime": 1715358180000
        },
        {
            "open": 182.565,
            "high": 182.58,
            "low": 182.54,
            "close": 182.55,
            "volume": 35543,
            "datetime": 1715358240000
        },
        {
            "open": 182.56,
            "high": 182.61,
            "low": 182.54,
            "close": 182.6081,
            "volume": 62460,
            "datetime": 1715358300000
        },
        {
            "open": 182.6003,
            "high": 182.6003,
            "low": 182.51,
            "close": 182.52,
            "volume": 43865,
            "datetime": 1715358360000
        },
        {
            "open": 182.5253,
            "high": 182.57,
            "low": 182.525,
            "close": 182.535,
            "volume": 49594,
            "datetime": 1715358420000
        },
        {
            "open": 182.5363,
            "high": 182.5375,
            "low": 182.48,
            "close": 182.495,
            "volume": 41296,
            "datetime": 1715358480000
        },
        {
            "open": 182.495,
            "high": 182.4999,
            "low": 182.425,
            "close": 182.4888,
            "volume": 49648,
            "datetime": 1715358540000
        },
        {
            "open": 182.485,
            "high": 182.5,
            "low": 182.46,
            "close": 182.495,
            "volume": 51376,
            "datetime": 1715358600000
        },
        {
            "open": 182.49,
            "high": 182.51,
            "low": 182.4562,
            "close": 182.4562,
            "volume": 55774,
            "datetime": 1715358660000
        },
        {
            "open": 182.455,
            "high": 182.5073,
            "low": 182.45,
            "close": 182.475,
            "volume": 34504,
            "datetime": 1715358720000
        },
        {
            "open": 182.475,
            "high": 182.495,
            "low": 182.45,
            "close": 182.485,
            "volume": 50595,
            "datetime": 1715358780000
        },
        {
            "open": 182.4805,
            "high": 182.56,
            "low": 182.4805,
            "close": 182.56,
            "volume": 39171,
            "datetime": 1715358840000
        },
        {
            "open": 182.555,
            "high": 182.59,
            "low": 182.5,
            "close": 182.51,
            "volume": 49636,
            "datetime": 1715358900000
        },
        {
            "open": 182.5,
            "high": 182.54,
            "low": 182.4901,
            "close": 182.5382,
            "volume": 37817,
            "datetime": 1715358960000
        },
        {
            "open": 182.5379,
            "high": 182.54,
            "low": 182.48,
            "close": 182.4901,
            "volume": 77852,
            "datetime": 1715359020000
        },
        {
            "open": 182.4988,
            "high": 182.53,
            "low": 182.495,
            "close": 182.515,
            "volume": 22073,
            "datetime": 1715359080000
        },
        {
            "open": 182.51,
            "high": 182.51,
            "low": 182.465,
            "close": 182.49,
            "volume": 51559,
            "datetime": 1715359140000
        },
        {
            "open": 182.4959,
            "high": 182.54,
            "low": 182.49,
            "close": 182.506,
            "volume": 28783,
            "datetime": 1715359200000
        },
        {
            "open": 182.5,
            "high": 182.51,
            "low": 182.46,
            "close": 182.485,
            "volume": 39653,
            "datetime": 1715359260000
        },
        {
            "open": 182.48,
            "high": 182.505,
            "low": 182.44,
            "close": 182.45,
            "volume": 45025,
            "datetime": 1715359320000
        },
        {
            "open": 182.445,
            "high": 182.445,
            "low": 182.375,
            "close": 182.395,
            "volume": 49010,
            "datetime": 1715359380000
        },
        {
            "open": 182.385,
            "high": 182.41,
            "low": 182.38,
            "close": 182.4067,
            "volume": 33637,
            "datetime": 1715359440000
        },
        {
            "open": 182.4067,
            "high": 182.42,
            "low": 182.3801,
            "close": 182.405,
            "volume": 20483,
            "datetime": 1715359500000
        },
        {
            "open": 182.41,
            "high": 182.45,
            "low": 182.385,
            "close": 182.385,
            "volume": 43800,
            "datetime": 1715359560000
        },
        {
            "open": 182.385,
            "high": 182.41,
            "low": 182.385,
            "close": 182.3997,
            "volume": 24142,
            "datetime": 1715359620000
        },
        {
            "open": 182.395,
            "high": 182.48,
            "low": 182.395,
            "close": 182.4703,
            "volume": 94537,
            "datetime": 1715359680000
        },
        {
            "open": 182.473,
            "high": 182.5372,
            "low": 182.46,
            "close": 182.48,
            "volume": 83020,
            "datetime": 1715359740000
        },
        {
            "open": 182.4738,
            "high": 182.485,
            "low": 182.44,
            "close": 182.455,
            "volume": 31218,
            "datetime": 1715359800000
        },
        {
            "open": 182.4501,
            "high": 182.4599,
            "low": 182.39,
            "close": 182.395,
            "volume": 30735,
            "datetime": 1715359860000
        },
        {
            "open": 182.398,
            "high": 182.45,
            "low": 182.39,
            "close": 182.4369,
            "volume": 28143,
            "datetime": 1715359920000
        },
        {
            "open": 182.435,
            "high": 182.44,
            "low": 182.4001,
            "close": 182.42,
            "volume": 23168,
            "datetime": 1715359980000
        },
        {
            "open": 182.42,
            "high": 182.45,
            "low": 182.39,
            "close": 182.446,
            "volume": 43443,
            "datetime": 1715360040000
        },
        {
            "open": 182.44,
            "high": 182.46,
            "low": 182.4153,
            "close": 182.44,
            "volume": 54162,
            "datetime": 1715360100000
        },
        {
            "open": 182.44,
            "high": 182.48,
            "low": 182.43,
            "close": 182.4618,
            "volume": 44681,
            "datetime": 1715360160000
        },
        {
            "open": 182.465,
            "high": 182.48,
            "low": 182.425,
            "close": 182.43,
            "volume": 37809,
            "datetime": 1715360220000
        },
        {
            "open": 182.425,
            "high": 182.425,
            "low": 182.4,
            "close": 182.405,
            "volume": 37117,
            "datetime": 1715360280000
        },
        {
            "open": 182.405,
            "high": 182.4099,
            "low": 182.35,
            "close": 182.39,
            "volume": 55564,
            "datetime": 1715360340000
        },
        {
            "open": 182.39,
            "high": 182.42,
            "low": 182.35,
            "close": 182.415,
            "volume": 35132,
            "datetime": 1715360400000
        },
        {
            "open": 182.415,
            "high": 182.44,
            "low": 182.38,
            "close": 182.395,
            "volume": 33576,
            "datetime": 1715360460000
        },
        {
            "open": 182.395,
            "high": 182.42,
            "low": 182.36,
            "close": 182.3799,
            "volume": 29195,
            "datetime": 1715360520000
        },
        {
            "open": 182.375,
            "high": 182.38,
            "low": 182.33,
            "close": 182.3536,
            "volume": 39369,
            "datetime": 1715360580000
        },
        {
            "open": 182.36,
            "high": 182.44,
            "low": 182.345,
            "close": 182.43,
            "volume": 25434,
            "datetime": 1715360640000
        },
        {
            "open": 182.4385,
            "high": 182.44,
            "low": 182.3723,
            "close": 182.38,
            "volume": 31413,
            "datetime": 1715360700000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.3148,
            "close": 182.375,
            "volume": 56219,
            "datetime": 1715360760000
        },
        {
            "open": 182.37,
            "high": 182.37,
            "low": 182.305,
            "close": 182.35,
            "volume": 30758,
            "datetime": 1715360820000
        },
        {
            "open": 182.36,
            "high": 182.37,
            "low": 182.27,
            "close": 182.285,
            "volume": 39040,
            "datetime": 1715360880000
        },
        {
            "open": 182.287,
            "high": 182.31,
            "low": 182.27,
            "close": 182.27,
            "volume": 35581,
            "datetime": 1715360940000
        },
        {
            "open": 182.2703,
            "high": 182.2999,
            "low": 182.2603,
            "close": 182.28,
            "volume": 50033,
            "datetime": 1715361000000
        },
        {
            "open": 182.284,
            "high": 182.2899,
            "low": 182.22,
            "close": 182.2203,
            "volume": 63856,
            "datetime": 1715361060000
        },
        {
            "open": 182.22,
            "high": 182.3099,
            "low": 182.21,
            "close": 182.3099,
            "volume": 58338,
            "datetime": 1715361120000
        },
        {
            "open": 182.305,
            "high": 182.35,
            "low": 182.28,
            "close": 182.35,
            "volume": 42350,
            "datetime": 1715361180000
        },
        {
            "open": 182.35,
            "high": 182.35,
            "low": 182.3003,
            "close": 182.315,
            "volume": 40671,
            "datetime": 1715361240000
        },
        {
            "open": 182.315,
            "high": 182.35,
            "low": 182.29,
            "close": 182.3082,
            "volume": 60667,
            "datetime": 1715361300000
        },
        {
            "open": 182.31,
            "high": 182.315,
            "low": 182.28,
            "close": 182.3,
            "volume": 19577,
            "datetime": 1715361360000
        },
        {
            "open": 182.2999,
            "high": 182.32,
            "low": 182.28,
            "close": 182.285,
            "volume": 16239,
            "datetime": 1715361420000
        },
        {
            "open": 182.285,
            "high": 182.32,
            "low": 182.26,
            "close": 182.315,
            "volume": 29915,
            "datetime": 1715361480000
        },
        {
            "open": 182.315,
            "high": 182.35,
            "low": 182.31,
            "close": 182.33,
            "volume": 42154,
            "datetime": 1715361540000
        },
        {
            "open": 182.33,
            "high": 182.4,
            "low": 182.32,
            "close": 182.375,
            "volume": 40534,
            "datetime": 1715361600000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.36,
            "close": 182.395,
            "volume": 37738,
            "datetime": 1715361660000
        },
        {
            "open": 182.3988,
            "high": 182.46,
            "low": 182.355,
            "close": 182.455,
            "volume": 73664,
            "datetime": 1715361720000
        },
        {
            "open": 182.455,
            "high": 182.455,
            "low": 182.39,
            "close": 182.405,
            "volume": 26358,
            "datetime": 1715361780000
        },
        {
            "open": 182.4096,
            "high": 182.4271,
            "low": 182.3936,
            "close": 182.405,
            "volume": 33224,
            "datetime": 1715361840000
        },
        {
            "open": 182.4,
            "high": 182.41,
            "low": 182.37,
            "close": 182.39,
            "volume": 36479,
            "datetime": 1715361900000
        },
        {
            "open": 182.395,
            "high": 182.42,
            "low": 182.37,
            "close": 182.39,
            "volume": 26302,
            "datetime": 1715361960000
        },
        {
            "open": 182.38,
            "high": 182.4,
            "low": 182.355,
            "close": 182.365,
            "volume": 28738,
            "datetime": 1715362020000
        },
        {
            "open": 182.3677,
            "high": 182.42,
            "low": 182.34,
            "close": 182.415,
            "volume": 52808,
            "datetime": 1715362080000
        },
        {
            "open": 182.42,
            "high": 182.42,
            "low": 182.38,
            "close": 182.395,
            "volume": 18490,
            "datetime": 1715362140000
        },
        {
            "open": 182.39,
            "high": 182.42,
            "low": 182.375,
            "close": 182.415,
            "volume": 26862,
            "datetime": 1715362200000
        },
        {
            "open": 182.41,
            "high": 182.42,
            "low": 182.38,
            "close": 182.41,
            "volume": 30168,
            "datetime": 1715362260000
        },
        {
            "open": 182.415,
            "high": 182.43,
            "low": 182.375,
            "close": 182.38,
            "volume": 38289,
            "datetime": 1715362320000
        },
        {
            "open": 182.3799,
            "high": 182.425,
            "low": 182.37,
            "close": 182.4037,
            "volume": 26476,
            "datetime": 1715362380000
        },
        {
            "open": 182.4001,
            "high": 182.42,
            "low": 182.4,
            "close": 182.42,
            "volume": 22447,
            "datetime": 1715362440000
        },
        {
            "open": 182.415,
            "high": 182.45,
            "low": 182.4,
            "close": 182.4402,
            "volume": 53551,
            "datetime": 1715362500000
        },
        {
            "open": 182.45,
            "high": 182.48,
            "low": 182.4335,
            "close": 182.48,
            "volume": 55843,
            "datetime": 1715362560000
        },
        {
            "open": 182.4685,
            "high": 182.48,
            "low": 182.4101,
            "close": 182.4154,
            "volume": 38583,
            "datetime": 1715362620000
        },
        {
            "open": 182.415,
            "high": 182.4364,
            "low": 182.39,
            "close": 182.41,
            "volume": 69254,
            "datetime": 1715362680000
        },
        {
            "open": 182.41,
            "high": 182.44,
            "low": 182.3902,
            "close": 182.3902,
            "volume": 28475,
            "datetime": 1715362740000
        },
        {
            "open": 182.395,
            "high": 182.4182,
            "low": 182.37,
            "close": 182.415,
            "volume": 29830,
            "datetime": 1715362800000
        },
        {
            "open": 182.415,
            "high": 182.45,
            "low": 182.41,
            "close": 182.425,
            "volume": 47702,
            "datetime": 1715362860000
        },
        {
            "open": 182.425,
            "high": 182.44,
            "low": 182.38,
            "close": 182.3978,
            "volume": 37236,
            "datetime": 1715362920000
        },
        {
            "open": 182.4,
            "high": 182.43,
            "low": 182.385,
            "close": 182.385,
            "volume": 29903,
            "datetime": 1715362980000
        },
        {
            "open": 182.3899,
            "high": 182.3899,
            "low": 182.33,
            "close": 182.3501,
            "volume": 31650,
            "datetime": 1715363040000
        },
        {
            "open": 182.355,
            "high": 182.375,
            "low": 182.26,
            "close": 182.27,
            "volume": 67870,
            "datetime": 1715363100000
        },
        {
            "open": 182.265,
            "high": 182.265,
            "low": 182.165,
            "close": 182.1699,
            "volume": 97892,
            "datetime": 1715363160000
        },
        {
            "open": 182.17,
            "high": 182.2,
            "low": 182.13,
            "close": 182.1451,
            "volume": 38548,
            "datetime": 1715363220000
        },
        {
            "open": 182.145,
            "high": 182.244,
            "low": 182.14,
            "close": 182.23,
            "volume": 63711,
            "datetime": 1715363280000
        },
        {
            "open": 182.23,
            "high": 182.24,
            "low": 182.1801,
            "close": 182.2382,
            "volume": 41094,
            "datetime": 1715363340000
        },
        {
            "open": 182.24,
            "high": 182.29,
            "low": 182.23,
            "close": 182.2759,
            "volume": 70895,
            "datetime": 1715363400000
        },
        {
            "open": 182.27,
            "high": 182.285,
            "low": 182.255,
            "close": 182.2605,
            "volume": 33889,
            "datetime": 1715363460000
        },
        {
            "open": 182.2673,
            "high": 182.38,
            "low": 182.265,
            "close": 182.375,
            "volume": 48276,
            "datetime": 1715363520000
        },
        {
            "open": 182.38,
            "high": 182.39,
            "low": 182.3405,
            "close": 182.3836,
            "volume": 32000,
            "datetime": 1715363580000
        },
        {
            "open": 182.39,
            "high": 182.3999,
            "low": 182.35,
            "close": 182.39,
            "volume": 33939,
            "datetime": 1715363640000
        },
        {
            "open": 182.39,
            "high": 182.42,
            "low": 182.38,
            "close": 182.41,
            "volume": 36145,
            "datetime": 1715363700000
        },
        {
            "open": 182.4155,
            "high": 182.45,
            "low": 182.385,
            "close": 182.4201,
            "volume": 45856,
            "datetime": 1715363760000
        },
        {
            "open": 182.42,
            "high": 182.44,
            "low": 182.395,
            "close": 182.4333,
            "volume": 26781,
            "datetime": 1715363820000
        },
        {
            "open": 182.435,
            "high": 182.5199,
            "low": 182.435,
            "close": 182.4801,
            "volume": 80005,
            "datetime": 1715363880000
        },
        {
            "open": 182.49,
            "high": 182.5,
            "low": 182.47,
            "close": 182.475,
            "volume": 42352,
            "datetime": 1715363940000
        },
        {
            "open": 182.475,
            "high": 182.7999,
            "low": 182.44,
            "close": 182.71,
            "volume": 258492,
            "datetime": 1715364000000
        },
        {
            "open": 182.6938,
            "high": 182.86,
            "low": 182.53,
            "close": 182.66,
            "volume": 244210,
            "datetime": 1715364060000
        },
        {
            "open": 182.6776,
            "high": 182.6776,
            "low": 182.35,
            "close": 182.62,
            "volume": 216169,
            "datetime": 1715364120000
        },
        {
            "open": 182.615,
            "high": 182.73,
            "low": 182.61,
            "close": 182.7132,
            "volume": 72183,
            "datetime": 1715364180000
        },
        {
            "open": 182.71,
            "high": 182.77,
            "low": 182.64,
            "close": 182.64,
            "volume": 73799,
            "datetime": 1715364240000
        },
        {
            "open": 182.64,
            "high": 182.73,
            "low": 182.63,
            "close": 182.65,
            "volume": 91623,
            "datetime": 1715364300000
        },
        {
            "open": 182.645,
            "high": 182.661,
            "low": 182.55,
            "close": 182.625,
            "volume": 75852,
            "datetime": 1715364360000
        },
        {
            "open": 182.62,
            "high": 182.69,
            "low": 182.61,
            "close": 182.655,
            "volume": 37294,
            "datetime": 1715364420000
        },
        {
            "open": 182.66,
            "high": 182.66,
            "low": 182.5601,
            "close": 182.6,
            "volume": 60833,
            "datetime": 1715364480000
        },
        {
            "open": 182.605,
            "high": 182.748,
            "low": 182.6,
            "close": 182.748,
            "volume": 64246,
            "datetime": 1715364540000
        },
        {
            "open": 182.75,
            "high": 182.77,
            "low": 182.695,
            "close": 182.745,
            "volume": 56385,
            "datetime": 1715364600000
        },
        {
            "open": 182.745,
            "high": 182.775,
            "low": 182.67,
            "close": 182.69,
            "volume": 77499,
            "datetime": 1715364660000
        },
        {
            "open": 182.6849,
            "high": 182.69,
            "low": 182.64,
            "close": 182.67,
            "volume": 32713,
            "datetime": 1715364720000
        },
        {
            "open": 182.685,
            "high": 182.73,
            "low": 182.675,
            "close": 182.685,
            "volume": 34916,
            "datetime": 1715364780000
        },
        {
            "open": 182.68,
            "high": 182.68,
            "low": 182.54,
            "close": 182.565,
            "volume": 69038,
            "datetime": 1715364840000
        },
        {
            "open": 182.56,
            "high": 182.625,
            "low": 182.56,
            "close": 182.625,
            "volume": 87143,
            "datetime": 1715364900000
        },
        {
            "open": 182.625,
            "high": 182.71,
            "low": 182.62,
            "close": 182.71,
            "volume": 62781,
            "datetime": 1715364960000
        },
        {
            "open": 182.7074,
            "high": 182.74,
            "low": 182.67,
            "close": 182.715,
            "volume": 51766,
            "datetime": 1715365020000
        },
        {
            "open": 182.715,
            "high": 182.745,
            "low": 182.7117,
            "close": 182.7277,
            "volume": 50466,
            "datetime": 1715365080000
        },
        {
            "open": 182.725,
            "high": 182.765,
            "low": 182.705,
            "close": 182.725,
            "volume": 50028,
            "datetime": 1715365140000
        },
        {
            "open": 182.725,
            "high": 182.76,
            "low": 182.71,
            "close": 182.745,
            "volume": 43728,
            "datetime": 1715365200000
        },
        {
            "open": 182.745,
            "high": 182.7477,
            "low": 182.69,
            "close": 182.72,
            "volume": 20530,
            "datetime": 1715365260000
        },
        {
            "open": 182.725,
            "high": 182.77,
            "low": 182.72,
            "close": 182.7599,
            "volume": 52238,
            "datetime": 1715365320000
        },
        {
            "open": 182.755,
            "high": 182.81,
            "low": 182.75,
            "close": 182.795,
            "volume": 53567,
            "datetime": 1715365380000
        },
        {
            "open": 182.79,
            "high": 182.795,
            "low": 182.735,
            "close": 182.75,
            "volume": 31034,
            "datetime": 1715365440000
        },
        {
            "open": 182.7402,
            "high": 182.75,
            "low": 182.66,
            "close": 182.7085,
            "volume": 36154,
            "datetime": 1715365500000
        },
        {
            "open": 182.705,
            "high": 182.73,
            "low": 182.68,
            "close": 182.6801,
            "volume": 65633,
            "datetime": 1715365560000
        },
        {
            "open": 182.68,
            "high": 182.69,
            "low": 182.625,
            "close": 182.6753,
            "volume": 36937,
            "datetime": 1715365620000
        },
        {
            "open": 182.6757,
            "high": 182.725,
            "low": 182.675,
            "close": 182.695,
            "volume": 40050,
            "datetime": 1715365680000
        },
        {
            "open": 182.695,
            "high": 182.74,
            "low": 182.685,
            "close": 182.74,
            "volume": 40879,
            "datetime": 1715365740000
        },
        {
            "open": 182.73,
            "high": 182.74,
            "low": 182.62,
            "close": 182.62,
            "volume": 46848,
            "datetime": 1715365800000
        },
        {
            "open": 182.61,
            "high": 182.7174,
            "low": 182.61,
            "close": 182.71,
            "volume": 54949,
            "datetime": 1715365860000
        },
        {
            "open": 182.71,
            "high": 182.73,
            "low": 182.655,
            "close": 182.72,
            "volume": 26359,
            "datetime": 1715365920000
        },
        {
            "open": 182.7276,
            "high": 182.74,
            "low": 182.7,
            "close": 182.73,
            "volume": 25806,
            "datetime": 1715365980000
        },
        {
            "open": 182.725,
            "high": 182.7295,
            "low": 182.69,
            "close": 182.7,
            "volume": 40280,
            "datetime": 1715366040000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.57,
            "close": 182.59,
            "volume": 42151,
            "datetime": 1715366100000
        },
        {
            "open": 182.5986,
            "high": 182.67,
            "low": 182.59,
            "close": 182.6303,
            "volume": 40011,
            "datetime": 1715366160000
        },
        {
            "open": 182.64,
            "high": 182.65,
            "low": 182.605,
            "close": 182.62,
            "volume": 29800,
            "datetime": 1715366220000
        },
        {
            "open": 182.62,
            "high": 182.66,
            "low": 182.62,
            "close": 182.655,
            "volume": 33255,
            "datetime": 1715366280000
        },
        {
            "open": 182.65,
            "high": 182.655,
            "low": 182.595,
            "close": 182.635,
            "volume": 24294,
            "datetime": 1715366340000
        },
        {
            "open": 182.6329,
            "high": 182.71,
            "low": 182.63,
            "close": 182.685,
            "volume": 35405,
            "datetime": 1715366400000
        },
        {
            "open": 182.68,
            "high": 182.74,
            "low": 182.68,
            "close": 182.7101,
            "volume": 35242,
            "datetime": 1715366460000
        },
        {
            "open": 182.715,
            "high": 182.76,
            "low": 182.6901,
            "close": 182.745,
            "volume": 91843,
            "datetime": 1715366520000
        },
        {
            "open": 182.75,
            "high": 182.79,
            "low": 182.75,
            "close": 182.77,
            "volume": 76607,
            "datetime": 1715366580000
        },
        {
            "open": 182.7766,
            "high": 182.86,
            "low": 182.75,
            "close": 182.86,
            "volume": 122311,
            "datetime": 1715366640000
        },
        {
            "open": 182.865,
            "high": 182.87,
            "low": 182.79,
            "close": 182.795,
            "volume": 103453,
            "datetime": 1715366700000
        },
        {
            "open": 182.8,
            "high": 182.82,
            "low": 182.77,
            "close": 182.795,
            "volume": 50591,
            "datetime": 1715366760000
        },
        {
            "open": 182.79,
            "high": 182.82,
            "low": 182.78,
            "close": 182.785,
            "volume": 52113,
            "datetime": 1715366820000
        },
        {
            "open": 182.785,
            "high": 182.85,
            "low": 182.75,
            "close": 182.85,
            "volume": 65476,
            "datetime": 1715366880000
        },
        {
            "open": 182.855,
            "high": 182.86,
            "low": 182.82,
            "close": 182.835,
            "volume": 71930,
            "datetime": 1715366940000
        },
        {
            "open": 182.84,
            "high": 182.925,
            "low": 182.8348,
            "close": 182.92,
            "volume": 82468,
            "datetime": 1715367000000
        },
        {
            "open": 182.9189,
            "high": 182.93,
            "low": 182.85,
            "close": 182.885,
            "volume": 64305,
            "datetime": 1715367060000
        },
        {
            "open": 182.89,
            "high": 182.9,
            "low": 182.835,
            "close": 182.85,
            "volume": 40190,
            "datetime": 1715367120000
        },
        {
            "open": 182.855,
            "high": 182.865,
            "low": 182.81,
            "close": 182.82,
            "volume": 30714,
            "datetime": 1715367180000
        },
        {
            "open": 182.822,
            "high": 182.8288,
            "low": 182.77,
            "close": 182.805,
            "volume": 40669,
            "datetime": 1715367240000
        },
        {
            "open": 182.8098,
            "high": 182.87,
            "low": 182.8,
            "close": 182.8686,
            "volume": 46173,
            "datetime": 1715367300000
        },
        {
            "open": 182.87,
            "high": 182.905,
            "low": 182.87,
            "close": 182.8916,
            "volume": 54614,
            "datetime": 1715367360000
        },
        {
            "open": 182.895,
            "high": 182.9,
            "low": 182.865,
            "close": 182.8981,
            "volume": 42716,
            "datetime": 1715367420000
        },
        {
            "open": 182.89,
            "high": 182.91,
            "low": 182.84,
            "close": 182.845,
            "volume": 87831,
            "datetime": 1715367480000
        },
        {
            "open": 182.845,
            "high": 182.91,
            "low": 182.84,
            "close": 182.9078,
            "volume": 46188,
            "datetime": 1715367540000
        },
        {
            "open": 182.91,
            "high": 182.9117,
            "low": 182.75,
            "close": 182.77,
            "volume": 69594,
            "datetime": 1715367600000
        },
        {
            "open": 182.772,
            "high": 182.84,
            "low": 182.77,
            "close": 182.8394,
            "volume": 32255,
            "datetime": 1715367660000
        },
        {
            "open": 182.835,
            "high": 182.88,
            "low": 182.82,
            "close": 182.84,
            "volume": 35274,
            "datetime": 1715367720000
        },
        {
            "open": 182.85,
            "high": 182.87,
            "low": 182.82,
            "close": 182.8202,
            "volume": 56982,
            "datetime": 1715367780000
        },
        {
            "open": 182.82,
            "high": 182.87,
            "low": 182.805,
            "close": 182.86,
            "volume": 53106,
            "datetime": 1715367840000
        },
        {
            "open": 182.8598,
            "high": 182.8599,
            "low": 182.82,
            "close": 182.8313,
            "volume": 26679,
            "datetime": 1715367900000
        },
        {
            "open": 182.835,
            "high": 182.9,
            "low": 182.81,
            "close": 182.86,
            "volume": 47732,
            "datetime": 1715367960000
        },
        {
            "open": 182.86,
            "high": 182.8672,
            "low": 182.84,
            "close": 182.8442,
            "volume": 18801,
            "datetime": 1715368020000
        },
        {
            "open": 182.845,
            "high": 182.86,
            "low": 182.82,
            "close": 182.856,
            "volume": 33698,
            "datetime": 1715368080000
        },
        {
            "open": 182.85,
            "high": 182.86,
            "low": 182.8103,
            "close": 182.8103,
            "volume": 52419,
            "datetime": 1715368140000
        },
        {
            "open": 182.815,
            "high": 182.8161,
            "low": 182.71,
            "close": 182.735,
            "volume": 89115,
            "datetime": 1715368200000
        },
        {
            "open": 182.735,
            "high": 182.75,
            "low": 182.72,
            "close": 182.745,
            "volume": 32918,
            "datetime": 1715368260000
        },
        {
            "open": 182.74,
            "high": 182.755,
            "low": 182.675,
            "close": 182.69,
            "volume": 53940,
            "datetime": 1715368320000
        },
        {
            "open": 182.695,
            "high": 182.81,
            "low": 182.695,
            "close": 182.79,
            "volume": 78170,
            "datetime": 1715368380000
        },
        {
            "open": 182.78,
            "high": 182.8099,
            "low": 182.76,
            "close": 182.79,
            "volume": 43526,
            "datetime": 1715368440000
        },
        {
            "open": 182.79,
            "high": 182.8399,
            "low": 182.78,
            "close": 182.7919,
            "volume": 48842,
            "datetime": 1715368500000
        },
        {
            "open": 182.7999,
            "high": 182.835,
            "low": 182.7811,
            "close": 182.825,
            "volume": 49919,
            "datetime": 1715368560000
        },
        {
            "open": 182.8299,
            "high": 182.835,
            "low": 182.795,
            "close": 182.8219,
            "volume": 46894,
            "datetime": 1715368620000
        },
        {
            "open": 182.825,
            "high": 182.9,
            "low": 182.82,
            "close": 182.85,
            "volume": 64700,
            "datetime": 1715368680000
        },
        {
            "open": 182.8549,
            "high": 182.89,
            "low": 182.8,
            "close": 182.8699,
            "volume": 78388,
            "datetime": 1715368740000
        },
        {
            "open": 182.865,
            "high": 182.87,
            "low": 182.815,
            "close": 182.84,
            "volume": 47860,
            "datetime": 1715368800000
        },
        {
            "open": 182.83,
            "high": 182.9084,
            "low": 182.83,
            "close": 182.8861,
            "volume": 67538,
            "datetime": 1715368860000
        },
        {
            "open": 182.885,
            "high": 182.895,
            "low": 182.8338,
            "close": 182.895,
            "volume": 39325,
            "datetime": 1715368920000
        },
        {
            "open": 182.9,
            "high": 182.91,
            "low": 182.835,
            "close": 182.868,
            "volume": 54582,
            "datetime": 1715368980000
        },
        {
            "open": 182.87,
            "high": 182.89,
            "low": 182.87,
            "close": 182.87,
            "volume": 45311,
            "datetime": 1715369040000
        },
        {
            "open": 182.87,
            "high": 182.895,
            "low": 182.85,
            "close": 182.87,
            "volume": 51991,
            "datetime": 1715369100000
        },
        {
            "open": 182.865,
            "high": 182.9377,
            "low": 182.86,
            "close": 182.935,
            "volume": 91614,
            "datetime": 1715369160000
        },
        {
            "open": 182.93,
            "high": 182.95,
            "low": 182.89,
            "close": 182.9473,
            "volume": 84595,
            "datetime": 1715369220000
        },
        {
            "open": 182.94,
            "high": 182.96,
            "low": 182.895,
            "close": 182.955,
            "volume": 94720,
            "datetime": 1715369280000
        },
        {
            "open": 182.955,
            "high": 182.97,
            "low": 182.86,
            "close": 182.94,
            "volume": 107494,
            "datetime": 1715369340000
        },
        {
            "open": 182.94,
            "high": 182.9974,
            "low": 182.79,
            "close": 182.865,
            "volume": 175940,
            "datetime": 1715369400000
        },
        {
            "open": 182.86,
            "high": 182.92,
            "low": 182.81,
            "close": 182.9134,
            "volume": 70278,
            "datetime": 1715369460000
        },
        {
            "open": 182.91,
            "high": 182.96,
            "low": 182.89,
            "close": 182.905,
            "volume": 78254,
            "datetime": 1715369520000
        },
        {
            "open": 182.9018,
            "high": 182.925,
            "low": 182.87,
            "close": 182.925,
            "volume": 44805,
            "datetime": 1715369580000
        },
        {
            "open": 182.93,
            "high": 182.98,
            "low": 182.93,
            "close": 182.975,
            "volume": 88171,
            "datetime": 1715369640000
        },
        {
            "open": 182.94,
            "high": 182.9798,
            "low": 182.921,
            "close": 182.97,
            "volume": 57769,
            "datetime": 1715369700000
        },
        {
            "open": 182.98,
            "high": 183.01,
            "low": 182.96,
            "close": 183.005,
            "volume": 123156,
            "datetime": 1715369760000
        },
        {
            "open": 183.01,
            "high": 183.03,
            "low": 182.97,
            "close": 183.01,
            "volume": 94952,
            "datetime": 1715369820000
        },
        {
            "open": 183,
            "high": 183.06,
            "low": 182.995,
            "close": 183.06,
            "volume": 98955,
            "datetime": 1715369880000
        },
        {
            "open": 183.07,
            "high": 183.145,
            "low": 183.06,
            "close": 183.09,
            "volume": 179906,
            "datetime": 1715369940000
        },
        {
            "open": 183.1,
            "high": 183.115,
            "low": 183.055,
            "close": 183.07,
            "volume": 76683,
            "datetime": 1715370000000
        },
        {
            "open": 183.075,
            "high": 183.12,
            "low": 183.07,
            "close": 183.085,
            "volume": 81846,
            "datetime": 1715370060000
        },
        {
            "open": 183.08,
            "high": 183.13,
            "low": 183.06,
            "close": 183.12,
            "volume": 55856,
            "datetime": 1715370120000
        },
        {
            "open": 183.12,
            "high": 183.13,
            "low": 183,
            "close": 183.03,
            "volume": 125246,
            "datetime": 1715370180000
        },
        {
            "open": 183.0229,
            "high": 183.06,
            "low": 182.96,
            "close": 182.98,
            "volume": 102142,
            "datetime": 1715370240000
        },
        {
            "open": 182.98,
            "high": 183.05,
            "low": 182.96,
            "close": 183.005,
            "volume": 89193,
            "datetime": 1715370300000
        },
        {
            "open": 183,
            "high": 183.09,
            "low": 183,
            "close": 183.085,
            "volume": 116419,
            "datetime": 1715370360000
        },
        {
            "open": 183.08,
            "high": 183.08,
            "low": 182.98,
            "close": 182.995,
            "volume": 107613,
            "datetime": 1715370420000
        },
        {
            "open": 183,
            "high": 183.02,
            "low": 182.95,
            "close": 182.965,
            "volume": 102610,
            "datetime": 1715370480000
        },
        {
            "open": 182.96,
            "high": 183.04,
            "low": 182.95,
            "close": 183.03,
            "volume": 202506,
            "datetime": 1715370540000
        },
        {
            "open": 183.03,
            "high": 183.2,
            "low": 183.03,
            "close": 183.1,
            "volume": 305481,
            "datetime": 1715370600000
        },
        {
            "open": 183.105,
            "high": 183.145,
            "low": 183.02,
            "close": 183.13,
            "volume": 195218,
            "datetime": 1715370660000
        },
        {
            "open": 183.135,
            "high": 183.185,
            "low": 183.07,
            "close": 183.135,
            "volume": 121841,
            "datetime": 1715370720000
        },
        {
            "open": 183.14,
            "high": 183.15,
            "low": 183.03,
            "close": 183.08,
            "volume": 151129,
            "datetime": 1715370780000
        },
        {
            "open": 183.07,
            "high": 183.18,
            "low": 183.045,
            "close": 183.1101,
            "volume": 164688,
            "datetime": 1715370840000
        },
        {
            "open": 183.12,
            "high": 183.13,
            "low": 183.045,
            "close": 183.085,
            "volume": 170318,
            "datetime": 1715370900000
        },
        {
            "open": 183.08,
            "high": 183.13,
            "low": 183.065,
            "close": 183.105,
            "volume": 107618,
            "datetime": 1715370960000
        },
        {
            "open": 183.105,
            "high": 183.11,
            "low": 183.03,
            "close": 183.11,
            "volume": 189152,
            "datetime": 1715371020000
        },
        {
            "open": 183.105,
            "high": 183.12,
            "low": 183.07,
            "close": 183.1,
            "volume": 170015,
            "datetime": 1715371080000
        },
        {
            "open": 183.1,
            "high": 183.13,
            "low": 182.97,
            "close": 182.99,
            "volume": 543614,
            "datetime": 1715371140000
        },
        {
            "open": 182.99,
            "high": 183.05,
            "low": 182.9158,
            "close": 182.95,
            "volume": 7483113,
            "datetime": 1715371200000
        },
        {
            "open": 182.95,
            "high": 182.95,
            "low": 182.94,
            "close": 182.94,
            "volume": 790,
            "datetime": 1715371260000
        },
        {
            "open": 182.94,
            "high": 182.94,
            "low": 182.94,
            "close": 182.94,
            "volume": 1500,
            "datetime": 1715371320000
        },
        {
            "open": 182.94,
            "high": 182.94,
            "low": 182.93,
            "close": 182.93,
            "volume": 1400,
            "datetime": 1715371380000
        },
        {
            "open": 182.93,
            "high": 183.05,
            "low": 182.92,
            "close": 183.05,
            "volume": 28658,
            "datetime": 1715371440000
        },
        {
            "open": 182.94,
            "high": 183.05,
            "low": 182.93,
            "close": 182.9399,
            "volume": 169841,
            "datetime": 1715371500000
        },
        {
            "open": 182.93,
            "high": 182.93,
            "low": 182.89,
            "close": 182.89,
            "volume": 4468,
            "datetime": 1715371560000
        },
        {
            "open": 182.88,
            "high": 182.88,
            "low": 182.87,
            "close": 182.87,
            "volume": 3419,
            "datetime": 1715371620000
        },
        {
            "open": 182.88,
            "high": 183.05,
            "low": 182.8708,
            "close": 182.9,
            "volume": 10693,
            "datetime": 1715371680000
        },
        {
            "open": 182.88,
            "high": 182.88,
            "low": 182.88,
            "close": 182.88,
            "volume": 700,
            "datetime": 1715371740000
        },
        {
            "open": 182.87,
            "high": 182.87,
            "low": 182.87,
            "close": 182.87,
            "volume": 1320,
            "datetime": 1715371800000
        },
        {
            "open": 182.88,
            "high": 182.88,
            "low": 182.86,
            "close": 182.86,
            "volume": 650,
            "datetime": 1715371860000
        },
        {
            "open": 182.86,
            "high": 182.86,
            "low": 182.86,
            "close": 182.86,
            "volume": 100,
            "datetime": 1715371920000
        },
        {
            "open": 182.87,
            "high": 182.87,
            "low": 182.87,
            "close": 182.87,
            "volume": 199,
            "datetime": 1715372040000
        },
        {
            "open": 182.86,
            "high": 182.86,
            "low": 182.82,
            "close": 182.82,
            "volume": 1648,
            "datetime": 1715372220000
        },
        {
            "open": 182.8025,
            "high": 182.8025,
            "low": 182.74,
            "close": 182.74,
            "volume": 3407,
            "datetime": 1715372280000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.7,
            "close": 182.71,
            "volume": 1800,
            "datetime": 1715372340000
        },
        {
            "open": 182.69,
            "high": 182.75,
            "low": 182.69,
            "close": 182.75,
            "volume": 1300,
            "datetime": 1715372400000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.75,
            "close": 182.75,
            "volume": 900,
            "datetime": 1715372520000
        },
        {
            "open": 182.74,
            "high": 182.74,
            "low": 182.74,
            "close": 182.74,
            "volume": 400,
            "datetime": 1715372640000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.75,
            "close": 182.75,
            "volume": 100,
            "datetime": 1715372700000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 200,
            "datetime": 1715372760000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.75,
            "close": 182.75,
            "volume": 630,
            "datetime": 1715372820000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.73,
            "close": 182.73,
            "volume": 372,
            "datetime": 1715372880000
        },
        {
            "open": 182.73,
            "high": 182.73,
            "low": 182.73,
            "close": 182.73,
            "volume": 525,
            "datetime": 1715372940000
        },
        {
            "open": 182.73,
            "high": 182.73,
            "low": 182.72,
            "close": 182.72,
            "volume": 500,
            "datetime": 1715373060000
        },
        {
            "open": 182.73,
            "high": 182.73,
            "low": 182.73,
            "close": 182.73,
            "volume": 517,
            "datetime": 1715373120000
        },
        {
            "open": 182.71,
            "high": 182.72,
            "low": 182.7,
            "close": 182.7,
            "volume": 2467,
            "datetime": 1715373180000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.67,
            "close": 182.67,
            "volume": 924,
            "datetime": 1715373420000
        },
        {
            "open": 182.66,
            "high": 182.66,
            "low": 182.66,
            "close": 182.66,
            "volume": 500,
            "datetime": 1715373480000
        },
        {
            "open": 182.66,
            "high": 182.69,
            "low": 182.65,
            "close": 182.69,
            "volume": 3022,
            "datetime": 1715373540000
        },
        {
            "open": 182.7088,
            "high": 182.7088,
            "low": 182.7088,
            "close": 182.7088,
            "volume": 100,
            "datetime": 1715373600000
        },
        {
            "open": 182.6602,
            "high": 182.6602,
            "low": 182.6602,
            "close": 182.6602,
            "volume": 260,
            "datetime": 1715373660000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.69,
            "close": 182.69,
            "volume": 100,
            "datetime": 1715373720000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.69,
            "close": 182.69,
            "volume": 100,
            "datetime": 1715373780000
        },
        {
            "open": 182.69,
            "high": 182.71,
            "low": 182.69,
            "close": 182.71,
            "volume": 1500,
            "datetime": 1715373840000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 225,
            "datetime": 1715373900000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 109,
            "datetime": 1715374140000
        },
        {
            "open": 182.7283,
            "high": 182.7283,
            "low": 182.7283,
            "close": 182.7283,
            "volume": 250,
            "datetime": 1715374200000
        },
        {
            "open": 182.71,
            "high": 182.71,
            "low": 182.68,
            "close": 182.68,
            "volume": 1290,
            "datetime": 1715374260000
        },
        {
            "open": 182.68,
            "high": 182.68,
            "low": 182.68,
            "close": 182.68,
            "volume": 185,
            "datetime": 1715374440000
        },
        {
            "open": 182.68,
            "high": 182.68,
            "low": 182.67,
            "close": 182.67,
            "volume": 200,
            "datetime": 1715374500000
        },
        {
            "open": 182.68,
            "high": 182.68,
            "low": 182.68,
            "close": 182.68,
            "volume": 100,
            "datetime": 1715374620000
        },
        {
            "open": 182.66,
            "high": 182.66,
            "low": 182.59,
            "close": 182.6,
            "volume": 2363,
            "datetime": 1715374680000
        },
        {
            "open": 182.6,
            "high": 182.6,
            "low": 182.58,
            "close": 182.58,
            "volume": 300,
            "datetime": 1715374740000
        },
        {
            "open": 182.57,
            "high": 183.06,
            "low": 182.55,
            "close": 183.05,
            "volume": 19351,
            "datetime": 1715374800000
        },
        {
            "open": 182.83,
            "high": 182.83,
            "low": 182.82,
            "close": 182.82,
            "volume": 365,
            "datetime": 1715374860000
        },
        {
            "open": 182.75,
            "high": 182.8,
            "low": 182.75,
            "close": 182.8,
            "volume": 427,
            "datetime": 1715374920000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.75,
            "close": 182.75,
            "volume": 200,
            "datetime": 1715375040000
        },
        {
            "open": 182.71,
            "high": 182.75,
            "low": 182.71,
            "close": 182.75,
            "volume": 398,
            "datetime": 1715375220000
        },
        {
            "open": 182.7601,
            "high": 182.8,
            "low": 182.7601,
            "close": 182.8,
            "volume": 207,
            "datetime": 1715375700000
        },
        {
            "open": 182.8,
            "high": 182.84,
            "low": 182.8,
            "close": 182.84,
            "volume": 400,
            "datetime": 1715375760000
        },
        {
            "open": 182.8999,
            "high": 182.8999,
            "low": 182.87,
            "close": 182.87,
            "volume": 399,
            "datetime": 1715375820000
        },
        {
            "open": 182.82,
            "high": 182.82,
            "low": 182.82,
            "close": 182.82,
            "volume": 600,
            "datetime": 1715375940000
        },
        {
            "open": 182.83,
            "high": 182.83,
            "low": 182.83,
            "close": 182.83,
            "volume": 100,
            "datetime": 1715376120000
        },
        {
            "open": 182.83,
            "high": 182.83,
            "low": 182.7701,
            "close": 182.7701,
            "volume": 1436,
            "datetime": 1715376180000
        },
        {
            "open": 182.83,
            "high": 182.83,
            "low": 182.83,
            "close": 182.83,
            "volume": 100,
            "datetime": 1715376480000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.8,
            "close": 182.8,
            "volume": 112,
            "datetime": 1715376600000
        },
        {
            "open": 182.8858,
            "high": 182.8858,
            "low": 182.8858,
            "close": 182.8858,
            "volume": 200,
            "datetime": 1715376660000
        },
        {
            "open": 183.05,
            "high": 183.05,
            "low": 182.8,
            "close": 182.8,
            "volume": 35263,
            "datetime": 1715376900000
        },
        {
            "open": 182.8,
            "high": 182.8886,
            "low": 182.8,
            "close": 182.8886,
            "volume": 326,
            "datetime": 1715377200000
        },
        {
            "open": 182.804,
            "high": 182.804,
            "low": 182.804,
            "close": 182.804,
            "volume": 100,
            "datetime": 1715377680000
        },
        {
            "open": 182.89,
            "high": 182.89,
            "low": 182.89,
            "close": 182.89,
            "volume": 100,
            "datetime": 1715377740000
        },
        {
            "open": 182.84,
            "high": 182.84,
            "low": 182.84,
            "close": 182.84,
            "volume": 100,
            "datetime": 1715377920000
        },
        {
            "open": 182.8,
            "high": 182.81,
            "low": 182.8,
            "close": 182.81,
            "volume": 1007,
            "datetime": 1715377980000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.75,
            "close": 182.75,
            "volume": 190,
            "datetime": 1715378160000
        },
        {
            "open": 182.82,
            "high": 182.82,
            "low": 182.82,
            "close": 182.82,
            "volume": 395,
            "datetime": 1715378400000
        },
        {
            "open": 182.84,
            "high": 182.84,
            "low": 182.84,
            "close": 182.84,
            "volume": 100,
            "datetime": 1715378460000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.8,
            "close": 182.8,
            "volume": 100,
            "datetime": 1715378520000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 398,
            "datetime": 1715378640000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 2000,
            "datetime": 1715378760000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.75,
            "close": 182.75,
            "volume": 100,
            "datetime": 1715379120000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.8,
            "close": 182.8,
            "volume": 491,
            "datetime": 1715379540000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 209,
            "datetime": 1715379600000
        },
        {
            "open": 182.78,
            "high": 182.78,
            "low": 182.78,
            "close": 182.78,
            "volume": 400,
            "datetime": 1715379720000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 214,
            "datetime": 1715379780000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 167,
            "datetime": 1715379900000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.75,
            "close": 182.75,
            "volume": 200,
            "datetime": 1715380140000
        },
        {
            "open": 182.75,
            "high": 182.7717,
            "low": 182.75,
            "close": 182.7717,
            "volume": 200,
            "datetime": 1715380260000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.75,
            "close": 182.75,
            "volume": 200,
            "datetime": 1715380500000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 128,
            "datetime": 1715380680000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.75,
            "close": 182.76,
            "volume": 457,
            "datetime": 1715380740000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 100,
            "datetime": 1715380920000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 200,
            "datetime": 1715381100000
        },
        {
            "open": 182.75,
            "high": 182.75,
            "low": 182.75,
            "close": 182.75,
            "volume": 200,
            "datetime": 1715381400000
        },
        {
            "open": 182.76,
            "high": 182.76,
            "low": 182.76,
            "close": 182.76,
            "volume": 238,
            "datetime": 1715381700000
        },
        {
            "open": 182.7809,
            "high": 182.7809,
            "low": 182.7809,
            "close": 182.7809,
            "volume": 250,
            "datetime": 1715381760000
        },
        {
            "open": 182.8,
            "high": 182.8,
            "low": 182.8,
            "close": 182.8,
            "volume": 127,
            "datetime": 1715381820000
        },
        {
            "open": 182.82,
            "high": 182.82,
            "low": 182.82,
            "close": 182.82,
            "volume": 300,
            "datetime": 1715381880000
        },
        {
            "open": 183.05,
            "high": 183.05,
            "low": 183.05,
            "close": 183.05,
            "volume": 8040,
            "datetime": 1715382120000
        },
        {
            "open": 182.84,
            "high": 182.84,
            "low": 182.84,
            "close": 182.84,
            "volume": 292,
            "datetime": 1715382240000
        },
        {
            "open": 182.77,
            "high": 182.77,
            "low": 182.76,
            "close": 182.76,
            "volume": 200,
            "datetime": 1715383080000
        },
        {
            "open": 182.7795,
            "high": 182.7795,
            "low": 182.7795,
            "close": 182.7795,
            "volume": 100,
            "datetime": 1715383200000
        },
        {
            "open": 182.77,
            "high": 182.77,
            "low": 182.77,
            "close": 182.77,
            "volume": 200,
            "datetime": 1715383260000
        },
        {
            "open": 182.77,
            "high": 182.77,
            "low": 182.75,
            "close": 182.7683,
            "volume": 513,
            "datetime": 1715383440000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 400,
            "datetime": 1715383680000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 147,
            "datetime": 1715383920000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.65,
            "close": 182.65,
            "volume": 2100,
            "datetime": 1715384040000
        },
        {
            "open": 182.67,
            "high": 182.67,
            "low": 182.67,
            "close": 182.67,
            "volume": 109,
            "datetime": 1715384340000
        },
        {
            "open": 182.66,
            "high": 182.66,
            "low": 182.66,
            "close": 182.66,
            "volume": 1000,
            "datetime": 1715384400000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.6,
            "close": 182.6,
            "volume": 952,
            "datetime": 1715384460000
        },
        {
            "open": 182.6001,
            "high": 182.6001,
            "low": 182.6001,
            "close": 182.6001,
            "volume": 486,
            "datetime": 1715384640000
        },
        {
            "open": 182.7,
            "high": 182.7,
            "low": 182.7,
            "close": 182.7,
            "volume": 100,
            "datetime": 1715384760000
        },
        {
            "open": 182.66,
            "high": 182.66,
            "low": 182.65,
            "close": 182.65,
            "volume": 794,
            "datetime": 1715385000000
        },
        {
            "open": 182.69,
            "high": 182.69,
            "low": 182.66,
            "close": 182.66,
            "volume": 504,
            "datetime": 1715385120000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.62,
            "close": 182.62,
            "volume": 200,
            "datetime": 1715385180000
        },
        {
            "open": 182.61,
            "high": 182.61,
            "low": 182.61,
            "close": 182.61,
            "volume": 100,
            "datetime": 1715385240000
        },
        {
            "open": 182.65,
            "high": 182.65,
            "low": 182.6,
            "close": 182.6,
            "volume": 507,
            "datetime": 1715385300000
        },
        {
            "open": 182.51,
            "high": 182.51,
            "low": 182.5,
            "close": 182.5,
            "volume": 1273,
            "datetime": 1715385420000
        },
        {
            "open": 182.5,
            "high": 182.52,
            "low": 182.5,
            "close": 182.51,
            "volume": 800,
            "datetime": 1715385480000
        },
        {
            "open": 182.52,
            "high": 182.52,
            "low": 182.5,
            "close": 182.5,
            "volume": 1576,
            "datetime": 1715385540000
        },
        {
            "open": 184.3,
            "high": 184.3,
            "low": 183.7,
            "close": 183.81,
            "volume": 2876,
            "datetime": 1715587200000
        },
        {
            "open": 184,
            "high": 184.05,
            "low": 184,
            "close": 184.05,
            "volume": 869,
            "datetime": 1715587320000
        },
        {
            "open": 184.13,
            "high": 184.3,
            "low": 184.13,
            "close": 184.3,
            "volume": 3045,
            "datetime": 1715587380000
        },
        {
            "open": 184.29,
            "high": 184.29,
            "low": 184.17,
            "close": 184.17,
            "volume": 2899,
            "datetime": 1715587440000
        },
        {
            "open": 184.14,
            "high": 184.14,
            "low": 184.14,
            "close": 184.14,
            "volume": 300,
            "datetime": 1715587500000
        },
        {
            "open": 184.01,
            "high": 184.01,
            "low": 184.01,
            "close": 184.01,
            "volume": 1290,
            "datetime": 1715587560000
        },
        {
            "open": 184.01,
            "high": 184.01,
            "low": 184,
            "close": 184,
            "volume": 543,
            "datetime": 1715587620000
        },
        {
            "open": 184.1,
            "high": 184.1,
            "low": 184.1,
            "close": 184.1,
            "volume": 987,
            "datetime": 1715587680000
        },
        {
            "open": 184.07,
            "high": 184.07,
            "low": 184.07,
            "close": 184.07,
            "volume": 128,
            "datetime": 1715587800000
        },
        {
            "open": 184.1,
            "high": 184.13,
            "low": 184.1,
            "close": 184.13,
            "volume": 3312,
            "datetime": 1715587920000
        },
        {
            "open": 184.18,
            "high": 184.18,
            "low": 184.18,
            "close": 184.18,
            "volume": 150,
            "datetime": 1715587980000
        },
        {
            "open": 184.19,
            "high": 184.19,
            "low": 184.19,
            "close": 184.19,
            "volume": 550,
            "datetime": 1715588040000
        },
        {
            "open": 184.08,
            "high": 184.11,
            "low": 184.03,
            "close": 184.03,
            "volume": 508,
            "datetime": 1715588160000
        },
        {
            "open": 184.04,
            "high": 184.04,
            "low": 184.04,
            "close": 184.04,
            "volume": 100,
            "datetime": 1715588220000
        },
        {
            "open": 184.09,
            "high": 184.2,
            "low": 184.09,
            "close": 184.18,
            "volume": 3712,
            "datetime": 1715588280000
        },
        {
            "open": 184.2,
            "high": 184.2,
            "low": 184.2,
            "close": 184.2,
            "volume": 844,
            "datetime": 1715588340000
        },
        {
            "open": 184.23,
            "high": 184.23,
            "low": 184.23,
            "close": 184.23,
            "volume": 620,
            "datetime": 1715588460000
        },
        {
            "open": 184.29,
            "high": 184.31,
            "low": 184.29,
            "close": 184.31,
            "volume": 910,
            "datetime": 1715588520000
        },
        {
            "open": 184.37,
            "high": 184.37,
            "low": 184.37,
            "close": 184.37,
            "volume": 100,
            "datetime": 1715588580000
        },
        {
            "open": 184.44,
            "high": 184.48,
            "low": 184.44,
            "close": 184.48,
            "volume": 1318,
            "datetime": 1715588640000
        },
        {
            "open": 184.48,
            "high": 184.63,
            "low": 184.48,
            "close": 184.63,
            "volume": 4307,
            "datetime": 1715588700000
        },
        {
            "open": 184.7,
            "high": 184.75,
            "low": 184.7,
            "close": 184.71,
            "volume": 537,
            "datetime": 1715588820000
        },
        {
            "open": 184.66,
            "high": 184.66,
            "low": 184.62,
            "close": 184.62,
            "volume": 2193,
            "datetime": 1715588880000
        },
        {
            "open": 184.59,
            "high": 184.59,
            "low": 184.59,
            "close": 184.59,
            "volume": 200,
            "datetime": 1715589240000
        },
        {
            "open": 184.59,
            "high": 184.59,
            "low": 184.59,
            "close": 184.59,
            "volume": 1100,
            "datetime": 1715589300000
        },
        {
            "open": 184.59,
            "high": 184.59,
            "low": 184.58,
            "close": 184.59,
            "volume": 2914,
            "datetime": 1715589360000
        },
        {
            "open": 184.52,
            "high": 184.52,
            "low": 184.52,
            "close": 184.52,
            "volume": 612,
            "datetime": 1715589420000
        },
        {
            "open": 184.53,
            "high": 184.53,
            "low": 184.53,
            "close": 184.53,
            "volume": 551,
            "datetime": 1715589480000
        },
        {
            "open": 184.52,
            "high": 184.52,
            "low": 184.5,
            "close": 184.5,
            "volume": 8542,
            "datetime": 1715589600000
        },
        {
            "open": 184.59,
            "high": 184.6,
            "low": 184.59,
            "close": 184.6,
            "volume": 495,
            "datetime": 1715589780000
        },
        {
            "open": 184.55,
            "high": 184.56,
            "low": 184.54,
            "close": 184.54,
            "volume": 1258,
            "datetime": 1715589840000
        },
        {
            "open": 184.54,
            "high": 184.6,
            "low": 184.54,
            "close": 184.6,
            "volume": 1443,
            "datetime": 1715589960000
        },
        {
            "open": 184.6,
            "high": 184.6,
            "low": 184.6,
            "close": 184.6,
            "volume": 758,
            "datetime": 1715590020000
        },
        {
            "open": 184.6,
            "high": 184.6,
            "low": 184.6,
            "close": 184.6,
            "volume": 1150,
            "datetime": 1715590080000
        },
        {
            "open": 184.6,
            "high": 184.6,
            "low": 184.6,
            "close": 184.6,
            "volume": 557,
            "datetime": 1715590380000
        },
        {
            "open": 184.61,
            "high": 184.61,
            "low": 184.61,
            "close": 184.61,
            "volume": 100,
            "datetime": 1715590440000
        },
        {
            "open": 184.59,
            "high": 184.59,
            "low": 184.59,
            "close": 184.59,
            "volume": 125,
            "datetime": 1715590500000
        },
        {
            "open": 184.6,
            "high": 184.6,
            "low": 184.6,
            "close": 184.6,
            "volume": 332,
            "datetime": 1715590740000
        },
        {
            "open": 184.59,
            "high": 184.6,
            "low": 184.59,
            "close": 184.6,
            "volume": 491,
            "datetime": 1715590920000
        },
        {
            "open": 184.59,
            "high": 184.59,
            "low": 184.59,
            "close": 184.59,
            "volume": 100,
            "datetime": 1715590980000
        },
        {
            "open": 184.59,
            "high": 184.59,
            "low": 184.59,
            "close": 184.59,
            "volume": 100,
            "datetime": 1715591040000
        },
        {
            "open": 184.54,
            "high": 184.54,
            "low": 184.54,
            "close": 184.54,
            "volume": 505,
            "datetime": 1715591220000
        },
        {
            "open": 184.54,
            "high": 184.54,
            "low": 184.54,
            "close": 184.54,
            "volume": 300,
            "datetime": 1715591280000
        },
        {
            "open": 184.6,
            "high": 184.6,
            "low": 184.6,
            "close": 184.6,
            "volume": 100,
            "datetime": 1715591340000
        },
        {
            "open": 184.55,
            "high": 184.55,
            "low": 184.54,
            "close": 184.54,
            "volume": 812,
            "datetime": 1715591400000
        },
        {
            "open": 184.6,
            "high": 184.62,
            "low": 184.6,
            "close": 184.62,
            "volume": 3867,
            "datetime": 1715591520000
        },
        {
            "open": 184.68,
            "high": 184.77,
            "low": 184.68,
            "close": 184.77,
            "volume": 725,
            "datetime": 1715591580000
        },
        {
            "open": 184.76,
            "high": 184.8,
            "low": 184.76,
            "close": 184.8,
            "volume": 663,
            "datetime": 1715591640000
        },
        {
            "open": 184.8,
            "high": 184.8,
            "low": 184.8,
            "close": 184.8,
            "volume": 510,
            "datetime": 1715591760000
        },
        {
            "open": 184.71,
            "high": 184.73,
            "low": 184.71,
            "close": 184.72,
            "volume": 594,
            "datetime": 1715592060000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.7,
            "close": 184.7,
            "volume": 314,
            "datetime": 1715592120000
        },
        {
            "open": 184.7,
            "high": 184.71,
            "low": 184.7,
            "close": 184.71,
            "volume": 1585,
            "datetime": 1715592180000
        },
        {
            "open": 184.71,
            "high": 184.71,
            "low": 184.7,
            "close": 184.7,
            "volume": 300,
            "datetime": 1715592240000
        },
        {
            "open": 184.77,
            "high": 184.77,
            "low": 184.77,
            "close": 184.77,
            "volume": 825,
            "datetime": 1715592300000
        },
        {
            "open": 184.79,
            "high": 184.79,
            "low": 184.77,
            "close": 184.79,
            "volume": 540,
            "datetime": 1715592360000
        },
        {
            "open": 184.77,
            "high": 184.77,
            "low": 184.77,
            "close": 184.77,
            "volume": 900,
            "datetime": 1715592420000
        },
        {
            "open": 184.8,
            "high": 184.82,
            "low": 184.8,
            "close": 184.82,
            "volume": 772,
            "datetime": 1715592600000
        },
        {
            "open": 184.83,
            "high": 184.83,
            "low": 184.82,
            "close": 184.82,
            "volume": 1102,
            "datetime": 1715592660000
        },
        {
            "open": 184.82,
            "high": 184.91,
            "low": 184.82,
            "close": 184.91,
            "volume": 1906,
            "datetime": 1715592780000
        },
        {
            "open": 184.84,
            "high": 184.84,
            "low": 184.83,
            "close": 184.83,
            "volume": 400,
            "datetime": 1715592900000
        },
        {
            "open": 184.89,
            "high": 184.89,
            "low": 184.89,
            "close": 184.89,
            "volume": 200,
            "datetime": 1715592960000
        },
        {
            "open": 184.82,
            "high": 184.86,
            "low": 184.82,
            "close": 184.86,
            "volume": 1163,
            "datetime": 1715593140000
        },
        {
            "open": 184.9,
            "high": 184.96,
            "low": 184.9,
            "close": 184.96,
            "volume": 2221,
            "datetime": 1715593200000
        },
        {
            "open": 184.98,
            "high": 184.99,
            "low": 184.98,
            "close": 184.99,
            "volume": 300,
            "datetime": 1715593320000
        },
        {
            "open": 185,
            "high": 185,
            "low": 185,
            "close": 185,
            "volume": 3283,
            "datetime": 1715593380000
        },
        {
            "open": 185.1,
            "high": 185.1,
            "low": 185.1,
            "close": 185.1,
            "volume": 515,
            "datetime": 1715593500000
        },
        {
            "open": 185.06,
            "high": 185.06,
            "low": 185.06,
            "close": 185.06,
            "volume": 414,
            "datetime": 1715593620000
        },
        {
            "open": 184.98,
            "high": 184.98,
            "low": 184.98,
            "close": 184.98,
            "volume": 100,
            "datetime": 1715593680000
        },
        {
            "open": 184.97,
            "high": 184.97,
            "low": 184.97,
            "close": 184.97,
            "volume": 100,
            "datetime": 1715593920000
        },
        {
            "open": 184.98,
            "high": 184.98,
            "low": 184.97,
            "close": 184.97,
            "volume": 932,
            "datetime": 1715594040000
        },
        {
            "open": 184.94,
            "high": 184.94,
            "low": 184.94,
            "close": 184.94,
            "volume": 200,
            "datetime": 1715594100000
        },
        {
            "open": 184.94,
            "high": 184.94,
            "low": 184.94,
            "close": 184.94,
            "volume": 1875,
            "datetime": 1715594160000
        },
        {
            "open": 184.94,
            "high": 184.94,
            "low": 184.94,
            "close": 184.94,
            "volume": 420,
            "datetime": 1715594220000
        },
        {
            "open": 184.94,
            "high": 184.94,
            "low": 184.94,
            "close": 184.94,
            "volume": 100,
            "datetime": 1715594280000
        },
        {
            "open": 184.91,
            "high": 184.91,
            "low": 184.91,
            "close": 184.91,
            "volume": 547,
            "datetime": 1715594400000
        },
        {
            "open": 184.92,
            "high": 184.92,
            "low": 184.91,
            "close": 184.91,
            "volume": 2271,
            "datetime": 1715594520000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.82,
            "close": 184.82,
            "volume": 579,
            "datetime": 1715594580000
        },
        {
            "open": 184.82,
            "high": 184.82,
            "low": 184.7,
            "close": 184.7,
            "volume": 1800,
            "datetime": 1715594640000
        },
        {
            "open": 184.81,
            "high": 184.81,
            "low": 184.81,
            "close": 184.81,
            "volume": 100,
            "datetime": 1715594820000
        },
        {
            "open": 184.8,
            "high": 184.81,
            "low": 184.8,
            "close": 184.81,
            "volume": 855,
            "datetime": 1715594940000
        },
        {
            "open": 184.85,
            "high": 184.85,
            "low": 184.85,
            "close": 184.85,
            "volume": 180,
            "datetime": 1715595000000
        },
        {
            "open": 184.81,
            "high": 184.81,
            "low": 184.81,
            "close": 184.81,
            "volume": 100,
            "datetime": 1715595060000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 150,
            "datetime": 1715595180000
        },
        {
            "open": 184.79,
            "high": 184.8,
            "low": 184.79,
            "close": 184.8,
            "volume": 276,
            "datetime": 1715595240000
        },
        {
            "open": 184.81,
            "high": 184.84,
            "low": 184.81,
            "close": 184.84,
            "volume": 324,
            "datetime": 1715595360000
        },
        {
            "open": 184.73,
            "high": 184.73,
            "low": 184.7,
            "close": 184.7,
            "volume": 238,
            "datetime": 1715595960000
        },
        {
            "open": 184.74,
            "high": 184.74,
            "low": 184.74,
            "close": 184.74,
            "volume": 200,
            "datetime": 1715596020000
        },
        {
            "open": 184.77,
            "high": 184.77,
            "low": 184.76,
            "close": 184.77,
            "volume": 430,
            "datetime": 1715596080000
        },
        {
            "open": 184.79,
            "high": 184.8,
            "low": 184.79,
            "close": 184.8,
            "volume": 300,
            "datetime": 1715596320000
        },
        {
            "open": 184.8,
            "high": 184.9,
            "low": 184.79,
            "close": 184.9,
            "volume": 2449,
            "datetime": 1715596380000
        },
        {
            "open": 184.95,
            "high": 184.97,
            "low": 184.95,
            "close": 184.96,
            "volume": 4046,
            "datetime": 1715596440000
        },
        {
            "open": 184.93,
            "high": 184.94,
            "low": 184.93,
            "close": 184.94,
            "volume": 264,
            "datetime": 1715596740000
        },
        {
            "open": 184.88,
            "high": 184.88,
            "low": 184.85,
            "close": 184.85,
            "volume": 298,
            "datetime": 1715597160000
        },
        {
            "open": 184.8,
            "high": 184.81,
            "low": 184.8,
            "close": 184.81,
            "volume": 211,
            "datetime": 1715597280000
        },
        {
            "open": 184.85,
            "high": 184.92,
            "low": 184.83,
            "close": 184.92,
            "volume": 1784,
            "datetime": 1715597340000
        },
        {
            "open": 184.92,
            "high": 184.96,
            "low": 184.92,
            "close": 184.96,
            "volume": 2613,
            "datetime": 1715597400000
        },
        {
            "open": 184.96,
            "high": 184.96,
            "low": 184.96,
            "close": 184.96,
            "volume": 610,
            "datetime": 1715597580000
        },
        {
            "open": 184.98,
            "high": 185,
            "low": 184.98,
            "close": 185,
            "volume": 2438,
            "datetime": 1715597640000
        },
        {
            "open": 185.05,
            "high": 185.05,
            "low": 185.04,
            "close": 185.05,
            "volume": 2040,
            "datetime": 1715597760000
        },
        {
            "open": 185.05,
            "high": 185.25,
            "low": 185.05,
            "close": 185.25,
            "volume": 3092,
            "datetime": 1715597820000
        },
        {
            "open": 185.3,
            "high": 185.3,
            "low": 185.3,
            "close": 185.3,
            "volume": 530,
            "datetime": 1715597880000
        },
        {
            "open": 185.26,
            "high": 185.28,
            "low": 185.22,
            "close": 185.22,
            "volume": 1100,
            "datetime": 1715597940000
        },
        {
            "open": 185.21,
            "high": 185.22,
            "low": 185,
            "close": 185.22,
            "volume": 13395,
            "datetime": 1715598000000
        },
        {
            "open": 185.24,
            "high": 185.33,
            "low": 185.2,
            "close": 185.33,
            "volume": 7405,
            "datetime": 1715598060000
        },
        {
            "open": 185.31,
            "high": 185.31,
            "low": 185.3,
            "close": 185.3,
            "volume": 1333,
            "datetime": 1715598120000
        },
        {
            "open": 185.26,
            "high": 185.26,
            "low": 185.25,
            "close": 185.25,
            "volume": 500,
            "datetime": 1715598180000
        },
        {
            "open": 185.25,
            "high": 185.26,
            "low": 185.25,
            "close": 185.26,
            "volume": 872,
            "datetime": 1715598240000
        },
        {
            "open": 185.25,
            "high": 185.27,
            "low": 185.25,
            "close": 185.26,
            "volume": 3201,
            "datetime": 1715598300000
        },
        {
            "open": 185.28,
            "high": 185.35,
            "low": 185.28,
            "close": 185.35,
            "volume": 949,
            "datetime": 1715598360000
        },
        {
            "open": 185.33,
            "high": 185.33,
            "low": 185.33,
            "close": 185.33,
            "volume": 100,
            "datetime": 1715598420000
        },
        {
            "open": 185.35,
            "high": 185.38,
            "low": 185.35,
            "close": 185.38,
            "volume": 2553,
            "datetime": 1715598480000
        },
        {
            "open": 185.39,
            "high": 185.4,
            "low": 185.39,
            "close": 185.4,
            "volume": 298,
            "datetime": 1715598540000
        },
        {
            "open": 185.4,
            "high": 185.4,
            "low": 185.4,
            "close": 185.4,
            "volume": 489,
            "datetime": 1715598600000
        },
        {
            "open": 185.42,
            "high": 185.42,
            "low": 185.42,
            "close": 185.42,
            "volume": 494,
            "datetime": 1715598660000
        },
        {
            "open": 185.42,
            "high": 185.42,
            "low": 185.4,
            "close": 185.42,
            "volume": 1141,
            "datetime": 1715598720000
        },
        {
            "open": 185.42,
            "high": 185.45,
            "low": 185.42,
            "close": 185.45,
            "volume": 858,
            "datetime": 1715598840000
        },
        {
            "open": 185.46,
            "high": 185.46,
            "low": 185.46,
            "close": 185.46,
            "volume": 100,
            "datetime": 1715598900000
        },
        {
            "open": 185.45,
            "high": 185.49,
            "low": 185.42,
            "close": 185.49,
            "volume": 2870,
            "datetime": 1715598960000
        },
        {
            "open": 185.44,
            "high": 185.44,
            "low": 185.4,
            "close": 185.42,
            "volume": 1074,
            "datetime": 1715599020000
        },
        {
            "open": 185.42,
            "high": 185.5,
            "low": 185.42,
            "close": 185.5,
            "volume": 4064,
            "datetime": 1715599080000
        },
        {
            "open": 185.51,
            "high": 185.64,
            "low": 185.5,
            "close": 185.64,
            "volume": 4150,
            "datetime": 1715599140000
        },
        {
            "open": 185.63,
            "high": 185.64,
            "low": 185.63,
            "close": 185.63,
            "volume": 1821,
            "datetime": 1715599200000
        },
        {
            "open": 185.63,
            "high": 185.69,
            "low": 185.63,
            "close": 185.69,
            "volume": 2370,
            "datetime": 1715599260000
        },
        {
            "open": 185.68,
            "high": 185.7,
            "low": 185.68,
            "close": 185.69,
            "volume": 2547,
            "datetime": 1715599320000
        },
        {
            "open": 185.69,
            "high": 185.7,
            "low": 185.69,
            "close": 185.7,
            "volume": 1020,
            "datetime": 1715599380000
        },
        {
            "open": 185.69,
            "high": 185.73,
            "low": 185.69,
            "close": 185.73,
            "volume": 1312,
            "datetime": 1715599440000
        },
        {
            "open": 185.73,
            "high": 185.74,
            "low": 185.73,
            "close": 185.74,
            "volume": 1266,
            "datetime": 1715599500000
        },
        {
            "open": 185.73,
            "high": 185.73,
            "low": 185.5,
            "close": 185.51,
            "volume": 1819,
            "datetime": 1715599560000
        },
        {
            "open": 185.46,
            "high": 185.46,
            "low": 185.45,
            "close": 185.45,
            "volume": 487,
            "datetime": 1715599620000
        },
        {
            "open": 185.4,
            "high": 185.44,
            "low": 185.35,
            "close": 185.35,
            "volume": 500,
            "datetime": 1715599680000
        },
        {
            "open": 185.35,
            "high": 185.41,
            "low": 185.35,
            "close": 185.36,
            "volume": 1323,
            "datetime": 1715599740000
        },
        {
            "open": 185.34,
            "high": 185.34,
            "low": 185.3,
            "close": 185.3,
            "volume": 8105,
            "datetime": 1715599800000
        },
        {
            "open": 185.3,
            "high": 185.32,
            "low": 185.29,
            "close": 185.32,
            "volume": 1792,
            "datetime": 1715599860000
        },
        {
            "open": 185.3,
            "high": 185.3,
            "low": 185.3,
            "close": 185.3,
            "volume": 594,
            "datetime": 1715599920000
        },
        {
            "open": 185.28,
            "high": 185.28,
            "low": 185.28,
            "close": 185.28,
            "volume": 209,
            "datetime": 1715599980000
        },
        {
            "open": 185.3,
            "high": 185.36,
            "low": 185.3,
            "close": 185.36,
            "volume": 2944,
            "datetime": 1715600040000
        },
        {
            "open": 185.35,
            "high": 185.35,
            "low": 185.35,
            "close": 185.35,
            "volume": 798,
            "datetime": 1715600100000
        },
        {
            "open": 185.36,
            "high": 185.36,
            "low": 185.36,
            "close": 185.36,
            "volume": 1793,
            "datetime": 1715600160000
        },
        {
            "open": 185.38,
            "high": 185.4,
            "low": 185.37,
            "close": 185.37,
            "volume": 1170,
            "datetime": 1715600280000
        },
        {
            "open": 185.35,
            "high": 185.36,
            "low": 185.35,
            "close": 185.36,
            "volume": 282,
            "datetime": 1715600460000
        },
        {
            "open": 185.35,
            "high": 185.4,
            "low": 185.35,
            "close": 185.4,
            "volume": 4078,
            "datetime": 1715600640000
        },
        {
            "open": 185.43,
            "high": 185.44,
            "low": 185.43,
            "close": 185.44,
            "volume": 350,
            "datetime": 1715600820000
        },
        {
            "open": 185.44,
            "high": 185.44,
            "low": 185.44,
            "close": 185.44,
            "volume": 447,
            "datetime": 1715600880000
        },
        {
            "open": 185.4,
            "high": 185.44,
            "low": 185.4,
            "close": 185.44,
            "volume": 340,
            "datetime": 1715600940000
        },
        {
            "open": 185.44,
            "high": 185.45,
            "low": 185.44,
            "close": 185.45,
            "volume": 250,
            "datetime": 1715601000000
        },
        {
            "open": 185.41,
            "high": 185.41,
            "low": 185.41,
            "close": 185.41,
            "volume": 178,
            "datetime": 1715601120000
        },
        {
            "open": 185.45,
            "high": 185.49,
            "low": 185.4,
            "close": 185.4,
            "volume": 1486,
            "datetime": 1715601180000
        },
        {
            "open": 185.35,
            "high": 185.35,
            "low": 185.35,
            "close": 185.35,
            "volume": 625,
            "datetime": 1715601240000
        },
        {
            "open": 185.33,
            "high": 185.33,
            "low": 185.3,
            "close": 185.3,
            "volume": 1875,
            "datetime": 1715601300000
        },
        {
            "open": 185.33,
            "high": 185.34,
            "low": 185.33,
            "close": 185.34,
            "volume": 1425,
            "datetime": 1715601480000
        },
        {
            "open": 185.37,
            "high": 185.37,
            "low": 185.3302,
            "close": 185.3302,
            "volume": 2030,
            "datetime": 1715601540000
        },
        {
            "open": 185.37,
            "high": 185.42,
            "low": 185.37,
            "close": 185.42,
            "volume": 1998,
            "datetime": 1715601600000
        },
        {
            "open": 185.41,
            "high": 185.41,
            "low": 185.41,
            "close": 185.41,
            "volume": 2708,
            "datetime": 1715601660000
        },
        {
            "open": 185.41,
            "high": 185.41,
            "low": 185.3702,
            "close": 185.3702,
            "volume": 2836,
            "datetime": 1715601720000
        },
        {
            "open": 185.37,
            "high": 185.39,
            "low": 185.37,
            "close": 185.39,
            "volume": 3323,
            "datetime": 1715601780000
        },
        {
            "open": 185.33,
            "high": 185.33,
            "low": 185.32,
            "close": 185.32,
            "volume": 3380,
            "datetime": 1715601840000
        },
        {
            "open": 185.31,
            "high": 185.32,
            "low": 185.3,
            "close": 185.3,
            "volume": 1847,
            "datetime": 1715601900000
        },
        {
            "open": 185.32,
            "high": 185.33,
            "low": 185.3003,
            "close": 185.33,
            "volume": 1437,
            "datetime": 1715601960000
        },
        {
            "open": 185.3101,
            "high": 185.32,
            "low": 185.3,
            "close": 185.31,
            "volume": 4563,
            "datetime": 1715602020000
        },
        {
            "open": 185.33,
            "high": 185.36,
            "low": 185.32,
            "close": 185.34,
            "volume": 4231,
            "datetime": 1715602080000
        },
        {
            "open": 185.32,
            "high": 185.32,
            "low": 185.3,
            "close": 185.32,
            "volume": 2768,
            "datetime": 1715602140000
        },
        {
            "open": 185.32,
            "high": 185.33,
            "low": 185.3,
            "close": 185.3,
            "volume": 2644,
            "datetime": 1715602200000
        },
        {
            "open": 185.29,
            "high": 185.29,
            "low": 185.25,
            "close": 185.25,
            "volume": 1543,
            "datetime": 1715602260000
        },
        {
            "open": 185.25,
            "high": 185.2986,
            "low": 185.25,
            "close": 185.2986,
            "volume": 3075,
            "datetime": 1715602320000
        },
        {
            "open": 185.25,
            "high": 185.3,
            "low": 185.25,
            "close": 185.3,
            "volume": 200,
            "datetime": 1715602380000
        },
        {
            "open": 185.298,
            "high": 185.298,
            "low": 185.298,
            "close": 185.298,
            "volume": 100,
            "datetime": 1715602440000
        },
        {
            "open": 185.2996,
            "high": 185.3,
            "low": 185.2996,
            "close": 185.3,
            "volume": 1228,
            "datetime": 1715602500000
        },
        {
            "open": 185.29,
            "high": 185.29,
            "low": 185.29,
            "close": 185.29,
            "volume": 195,
            "datetime": 1715602560000
        },
        {
            "open": 185.25,
            "high": 185.3,
            "low": 185.24,
            "close": 185.26,
            "volume": 1530,
            "datetime": 1715602620000
        },
        {
            "open": 185.24,
            "high": 185.24,
            "low": 185.24,
            "close": 185.24,
            "volume": 2000,
            "datetime": 1715602680000
        },
        {
            "open": 185.23,
            "high": 185.25,
            "low": 185.2,
            "close": 185.25,
            "volume": 2276,
            "datetime": 1715602740000
        },
        {
            "open": 185.2,
            "high": 185.2,
            "low": 185.16,
            "close": 185.16,
            "volume": 1761,
            "datetime": 1715602800000
        },
        {
            "open": 185.2353,
            "high": 185.2353,
            "low": 185.2,
            "close": 185.2,
            "volume": 400,
            "datetime": 1715602860000
        },
        {
            "open": 185.2,
            "high": 185.2,
            "low": 185.16,
            "close": 185.19,
            "volume": 1088,
            "datetime": 1715602920000
        },
        {
            "open": 185.18,
            "high": 185.2,
            "low": 185.16,
            "close": 185.16,
            "volume": 1050,
            "datetime": 1715602980000
        },
        {
            "open": 185.18,
            "high": 185.23,
            "low": 185.16,
            "close": 185.23,
            "volume": 4270,
            "datetime": 1715603040000
        },
        {
            "open": 185.21,
            "high": 185.3,
            "low": 185.21,
            "close": 185.24,
            "volume": 2895,
            "datetime": 1715603100000
        },
        {
            "open": 185.3,
            "high": 185.3,
            "low": 185.2443,
            "close": 185.27,
            "volume": 1099,
            "datetime": 1715603160000
        },
        {
            "open": 185.27,
            "high": 185.28,
            "low": 185.26,
            "close": 185.26,
            "volume": 808,
            "datetime": 1715603220000
        },
        {
            "open": 185.3,
            "high": 185.32,
            "low": 185.3,
            "close": 185.3,
            "volume": 1400,
            "datetime": 1715603280000
        },
        {
            "open": 185.33,
            "high": 185.33,
            "low": 185.33,
            "close": 185.33,
            "volume": 200,
            "datetime": 1715603340000
        },
        {
            "open": 185.3598,
            "high": 185.3598,
            "low": 185.3598,
            "close": 185.3598,
            "volume": 2000,
            "datetime": 1715603400000
        },
        {
            "open": 185.3111,
            "high": 185.35,
            "low": 185.3,
            "close": 185.35,
            "volume": 570,
            "datetime": 1715603460000
        },
        {
            "open": 185.31,
            "high": 185.35,
            "low": 185.3,
            "close": 185.31,
            "volume": 5666,
            "datetime": 1715603520000
        },
        {
            "open": 185.35,
            "high": 185.35,
            "low": 185.28,
            "close": 185.28,
            "volume": 891,
            "datetime": 1715603640000
        },
        {
            "open": 185.28,
            "high": 185.3,
            "low": 185.28,
            "close": 185.3,
            "volume": 1387,
            "datetime": 1715603700000
        },
        {
            "open": 185.29,
            "high": 185.3,
            "low": 185.28,
            "close": 185.29,
            "volume": 1344,
            "datetime": 1715603760000
        },
        {
            "open": 185.29,
            "high": 185.3,
            "low": 185.28,
            "close": 185.3,
            "volume": 4746,
            "datetime": 1715603820000
        },
        {
            "open": 185.3234,
            "high": 185.3234,
            "low": 185.29,
            "close": 185.3,
            "volume": 940,
            "datetime": 1715603880000
        },
        {
            "open": 185.29,
            "high": 185.31,
            "low": 185.28,
            "close": 185.28,
            "volume": 2010,
            "datetime": 1715603940000
        },
        {
            "open": 185.31,
            "high": 185.31,
            "low": 185.29,
            "close": 185.29,
            "volume": 1216,
            "datetime": 1715604000000
        },
        {
            "open": 185.28,
            "high": 185.3,
            "low": 185.27,
            "close": 185.2703,
            "volume": 3327,
            "datetime": 1715604060000
        },
        {
            "open": 185.29,
            "high": 185.33,
            "low": 185.2771,
            "close": 185.32,
            "volume": 3744,
            "datetime": 1715604120000
        },
        {
            "open": 185.32,
            "high": 185.404,
            "low": 185.32,
            "close": 185.4,
            "volume": 947,
            "datetime": 1715604180000
        },
        {
            "open": 185.4799,
            "high": 185.4799,
            "low": 185.4,
            "close": 185.45,
            "volume": 4906,
            "datetime": 1715604240000
        },
        {
            "open": 185.45,
            "high": 185.45,
            "low": 185.43,
            "close": 185.45,
            "volume": 4613,
            "datetime": 1715604300000
        },
        {
            "open": 185.42,
            "high": 185.4479,
            "low": 185.42,
            "close": 185.4479,
            "volume": 1200,
            "datetime": 1715604360000
        },
        {
            "open": 185.41,
            "high": 185.41,
            "low": 185.4,
            "close": 185.4,
            "volume": 2201,
            "datetime": 1715604420000
        },
        {
            "open": 185.38,
            "high": 185.4198,
            "low": 185.36,
            "close": 185.38,
            "volume": 3777,
            "datetime": 1715604480000
        },
        {
            "open": 185.37,
            "high": 185.39,
            "low": 185.35,
            "close": 185.35,
            "volume": 2108,
            "datetime": 1715604540000
        },
        {
            "open": 185.4,
            "high": 185.4,
            "low": 185.35,
            "close": 185.39,
            "volume": 1675,
            "datetime": 1715604600000
        },
        {
            "open": 185.3533,
            "high": 185.39,
            "low": 185.3533,
            "close": 185.39,
            "volume": 635,
            "datetime": 1715604660000
        },
        {
            "open": 185.3883,
            "high": 185.39,
            "low": 185.35,
            "close": 185.39,
            "volume": 300,
            "datetime": 1715604720000
        },
        {
            "open": 185.39,
            "high": 185.42,
            "low": 185.39,
            "close": 185.4,
            "volume": 4737,
            "datetime": 1715604780000
        },
        {
            "open": 185.39,
            "high": 185.4,
            "low": 185.35,
            "close": 185.38,
            "volume": 1896,
            "datetime": 1715604840000
        },
        {
            "open": 185.4,
            "high": 185.4,
            "low": 185.35,
            "close": 185.39,
            "volume": 2898,
            "datetime": 1715604900000
        },
        {
            "open": 185.3999,
            "high": 185.3999,
            "low": 185.35,
            "close": 185.35,
            "volume": 1100,
            "datetime": 1715604960000
        },
        {
            "open": 185.35,
            "high": 185.42,
            "low": 185.35,
            "close": 185.42,
            "volume": 3986,
            "datetime": 1715605020000
        },
        {
            "open": 185.43,
            "high": 185.4899,
            "low": 185.42,
            "close": 185.4899,
            "volume": 11417,
            "datetime": 1715605080000
        },
        {
            "open": 185.47,
            "high": 185.5,
            "low": 185.47,
            "close": 185.49,
            "volume": 7375,
            "datetime": 1715605140000
        },
        {
            "open": 185.5,
            "high": 185.54,
            "low": 185.5,
            "close": 185.54,
            "volume": 4622,
            "datetime": 1715605200000
        },
        {
            "open": 185.53,
            "high": 185.54,
            "low": 185.49,
            "close": 185.5,
            "volume": 4659,
            "datetime": 1715605260000
        },
        {
            "open": 185.5,
            "high": 185.5083,
            "low": 185.39,
            "close": 185.4,
            "volume": 3640,
            "datetime": 1715605320000
        },
        {
            "open": 185.4,
            "high": 185.45,
            "low": 185.4,
            "close": 185.45,
            "volume": 1989,
            "datetime": 1715605380000
        },
        {
            "open": 185.49,
            "high": 185.51,
            "low": 185.49,
            "close": 185.49,
            "volume": 3251,
            "datetime": 1715605440000
        },
        {
            "open": 185.4101,
            "high": 185.45,
            "low": 185.41,
            "close": 185.41,
            "volume": 3872,
            "datetime": 1715605500000
        },
        {
            "open": 185.45,
            "high": 185.46,
            "low": 185.43,
            "close": 185.46,
            "volume": 800,
            "datetime": 1715605560000
        },
        {
            "open": 185.5,
            "high": 185.5,
            "low": 185.4501,
            "close": 185.4501,
            "volume": 1450,
            "datetime": 1715605620000
        },
        {
            "open": 185.46,
            "high": 185.46,
            "low": 185.39,
            "close": 185.39,
            "volume": 5892,
            "datetime": 1715605680000
        },
        {
            "open": 185.4235,
            "high": 185.4235,
            "low": 185.33,
            "close": 185.4,
            "volume": 2939,
            "datetime": 1715605740000
        },
        {
            "open": 185.39,
            "high": 185.4,
            "low": 185.35,
            "close": 185.35,
            "volume": 8370,
            "datetime": 1715605800000
        },
        {
            "open": 185.35,
            "high": 185.4,
            "low": 185.35,
            "close": 185.4,
            "volume": 4594,
            "datetime": 1715605860000
        },
        {
            "open": 185.44,
            "high": 185.4835,
            "low": 185.44,
            "close": 185.46,
            "volume": 3064,
            "datetime": 1715605920000
        },
        {
            "open": 185.4401,
            "high": 185.46,
            "low": 185.43,
            "close": 185.45,
            "volume": 1800,
            "datetime": 1715605980000
        },
        {
            "open": 185.45,
            "high": 185.4594,
            "low": 185.35,
            "close": 185.35,
            "volume": 1667,
            "datetime": 1715606040000
        },
        {
            "open": 185.4212,
            "high": 185.4212,
            "low": 185.3389,
            "close": 185.4198,
            "volume": 1322,
            "datetime": 1715606100000
        },
        {
            "open": 185.34,
            "high": 185.4,
            "low": 185.3101,
            "close": 185.396,
            "volume": 2130,
            "datetime": 1715606160000
        },
        {
            "open": 185.37,
            "high": 185.3913,
            "low": 185.32,
            "close": 185.32,
            "volume": 2444,
            "datetime": 1715606220000
        },
        {
            "open": 185.32,
            "high": 185.35,
            "low": 185.31,
            "close": 185.31,
            "volume": 2056,
            "datetime": 1715606280000
        },
        {
            "open": 185.3498,
            "high": 185.35,
            "low": 185.312,
            "close": 185.312,
            "volume": 375,
            "datetime": 1715606340000
        },
        {
            "open": 185.31,
            "high": 185.35,
            "low": 185.31,
            "close": 185.35,
            "volume": 400,
            "datetime": 1715606400000
        },
        {
            "open": 185.32,
            "high": 185.35,
            "low": 185.3,
            "close": 185.3,
            "volume": 2800,
            "datetime": 1715606460000
        },
        {
            "open": 185.3,
            "high": 185.3,
            "low": 185.26,
            "close": 185.26,
            "volume": 1992,
            "datetime": 1715606520000
        },
        {
            "open": 185.26,
            "high": 185.41,
            "low": 185.26,
            "close": 185.4,
            "volume": 3402,
            "datetime": 1715606580000
        },
        {
            "open": 185.45,
            "high": 185.46,
            "low": 185.35,
            "close": 185.35,
            "volume": 3270,
            "datetime": 1715606640000
        },
        {
            "open": 185.3,
            "high": 185.34,
            "low": 185.07,
            "close": 185.26,
            "volume": 21108,
            "datetime": 1715606700000
        },
        {
            "open": 185.26,
            "high": 185.36,
            "low": 185.2121,
            "close": 185.33,
            "volume": 9946,
            "datetime": 1715606760000
        },
        {
            "open": 185.26,
            "high": 185.3,
            "low": 185.03,
            "close": 185.12,
            "volume": 17598,
            "datetime": 1715606820000
        },
        {
            "open": 185.34,
            "high": 185.49,
            "low": 185.28,
            "close": 185.43,
            "volume": 11024,
            "datetime": 1715606880000
        },
        {
            "open": 185.42,
            "high": 185.52,
            "low": 185.27,
            "close": 185.49,
            "volume": 19781,
            "datetime": 1715606940000
        },
        {
            "open": 185.5,
            "high": 185.65,
            "low": 184.91,
            "close": 185.185,
            "volume": 1452290,
            "datetime": 1715607000000
        },
        {
            "open": 185.185,
            "high": 185.59,
            "low": 185.15,
            "close": 185.51,
            "volume": 455025,
            "datetime": 1715607060000
        },
        {
            "open": 185.52,
            "high": 185.59,
            "low": 185.01,
            "close": 185.0191,
            "volume": 358353,
            "datetime": 1715607120000
        },
        {
            "open": 185.02,
            "high": 185.0299,
            "low": 184.75,
            "close": 184.8,
            "volume": 228255,
            "datetime": 1715607180000
        },
        {
            "open": 184.805,
            "high": 184.97,
            "low": 184.74,
            "close": 184.949,
            "volume": 169024,
            "datetime": 1715607240000
        },
        {
            "open": 184.92,
            "high": 185,
            "low": 184.7,
            "close": 184.74,
            "volume": 237897,
            "datetime": 1715607300000
        },
        {
            "open": 184.745,
            "high": 184.84,
            "low": 184.62,
            "close": 184.65,
            "volume": 255004,
            "datetime": 1715607360000
        },
        {
            "open": 184.65,
            "high": 184.895,
            "low": 184.63,
            "close": 184.88,
            "volume": 174801,
            "datetime": 1715607420000
        },
        {
            "open": 184.8786,
            "high": 185.02,
            "low": 184.83,
            "close": 184.93,
            "volume": 231515,
            "datetime": 1715607480000
        },
        {
            "open": 184.925,
            "high": 185,
            "low": 184.87,
            "close": 184.93,
            "volume": 127034,
            "datetime": 1715607540000
        },
        {
            "open": 184.9311,
            "high": 184.95,
            "low": 184.75,
            "close": 184.83,
            "volume": 174948,
            "datetime": 1715607600000
        },
        {
            "open": 184.8333,
            "high": 184.95,
            "low": 184.83,
            "close": 184.9301,
            "volume": 111215,
            "datetime": 1715607660000
        },
        {
            "open": 184.93,
            "high": 185.0801,
            "low": 184.86,
            "close": 185.045,
            "volume": 192332,
            "datetime": 1715607720000
        },
        {
            "open": 185.045,
            "high": 185.1695,
            "low": 184.98,
            "close": 185.1554,
            "volume": 212169,
            "datetime": 1715607780000
        },
        {
            "open": 185.15,
            "high": 185.28,
            "low": 185.06,
            "close": 185.25,
            "volume": 163002,
            "datetime": 1715607840000
        },
        {
            "open": 185.25,
            "high": 185.44,
            "low": 185.24,
            "close": 185.265,
            "volume": 203030,
            "datetime": 1715607900000
        },
        {
            "open": 185.26,
            "high": 185.26,
            "low": 184.915,
            "close": 185.11,
            "volume": 164842,
            "datetime": 1715607960000
        },
        {
            "open": 185.11,
            "high": 185.33,
            "low": 185.1,
            "close": 185.245,
            "volume": 253820,
            "datetime": 1715608020000
        },
        {
            "open": 185.2401,
            "high": 185.245,
            "low": 184.91,
            "close": 184.92,
            "volume": 118665,
            "datetime": 1715608080000
        },
        {
            "open": 184.92,
            "high": 185,
            "low": 184.811,
            "close": 184.845,
            "volume": 136714,
            "datetime": 1715608140000
        },
        {
            "open": 184.845,
            "high": 184.92,
            "low": 184.76,
            "close": 184.84,
            "volume": 113852,
            "datetime": 1715608200000
        },
        {
            "open": 184.83,
            "high": 184.96,
            "low": 184.78,
            "close": 184.9,
            "volume": 194492,
            "datetime": 1715608260000
        },
        {
            "open": 184.895,
            "high": 184.93,
            "low": 184.79,
            "close": 184.93,
            "volume": 89710,
            "datetime": 1715608320000
        },
        {
            "open": 184.9399,
            "high": 184.96,
            "low": 184.885,
            "close": 184.95,
            "volume": 72138,
            "datetime": 1715608380000
        },
        {
            "open": 184.95,
            "high": 185.19,
            "low": 184.88,
            "close": 185.165,
            "volume": 136930,
            "datetime": 1715608440000
        },
        {
            "open": 185.16,
            "high": 185.29,
            "low": 185.16,
            "close": 185.265,
            "volume": 167306,
            "datetime": 1715608500000
        },
        {
            "open": 185.26,
            "high": 185.3564,
            "low": 185.15,
            "close": 185.21,
            "volume": 188487,
            "datetime": 1715608560000
        },
        {
            "open": 185.21,
            "high": 185.38,
            "low": 185.18,
            "close": 185.21,
            "volume": 177925,
            "datetime": 1715608620000
        },
        {
            "open": 185.2299,
            "high": 185.2299,
            "low": 185.05,
            "close": 185.135,
            "volume": 148627,
            "datetime": 1715608680000
        },
        {
            "open": 185.13,
            "high": 185.225,
            "low": 185.09,
            "close": 185.185,
            "volume": 101144,
            "datetime": 1715608740000
        },
        {
            "open": 185.19,
            "high": 185.29,
            "low": 185.15,
            "close": 185.29,
            "volume": 144945,
            "datetime": 1715608800000
        },
        {
            "open": 185.27,
            "high": 185.38,
            "low": 185.23,
            "close": 185.242,
            "volume": 158500,
            "datetime": 1715608860000
        },
        {
            "open": 185.25,
            "high": 185.27,
            "low": 185.01,
            "close": 185.11,
            "volume": 147563,
            "datetime": 1715608920000
        },
        {
            "open": 185.1001,
            "high": 185.18,
            "low": 185.08,
            "close": 185.0984,
            "volume": 95425,
            "datetime": 1715608980000
        },
        {
            "open": 185.09,
            "high": 185.18,
            "low": 185.05,
            "close": 185.155,
            "volume": 116396,
            "datetime": 1715609040000
        },
        {
            "open": 185.155,
            "high": 185.16,
            "low": 184.94,
            "close": 184.9999,
            "volume": 108665,
            "datetime": 1715609100000
        },
        {
            "open": 184.99,
            "high": 185.17,
            "low": 184.96,
            "close": 185.145,
            "volume": 97643,
            "datetime": 1715609160000
        },
        {
            "open": 185.145,
            "high": 185.16,
            "low": 185,
            "close": 185.11,
            "volume": 71141,
            "datetime": 1715609220000
        },
        {
            "open": 185.1,
            "high": 185.11,
            "low": 184.99,
            "close": 185.07,
            "volume": 73632,
            "datetime": 1715609280000
        },
        {
            "open": 185.08,
            "high": 185.17,
            "low": 185.05,
            "close": 185.1143,
            "volume": 61262,
            "datetime": 1715609340000
        },
        {
            "open": 185.105,
            "high": 185.22,
            "low": 185.1,
            "close": 185.205,
            "volume": 98342,
            "datetime": 1715609400000
        },
        {
            "open": 185.2016,
            "high": 185.23,
            "low": 185.09,
            "close": 185.16,
            "volume": 83043,
            "datetime": 1715609460000
        },
        {
            "open": 185.17,
            "high": 185.18,
            "low": 185.0407,
            "close": 185.115,
            "volume": 109419,
            "datetime": 1715609520000
        },
        {
            "open": 185.12,
            "high": 185.18,
            "low": 185.12,
            "close": 185.145,
            "volume": 91136,
            "datetime": 1715609580000
        },
        {
            "open": 185.15,
            "high": 185.18,
            "low": 185.08,
            "close": 185.14,
            "volume": 74192,
            "datetime": 1715609640000
        },
        {
            "open": 185.14,
            "high": 185.24,
            "low": 185.03,
            "close": 185.05,
            "volume": 118522,
            "datetime": 1715609700000
        },
        {
            "open": 185.0499,
            "high": 185.1899,
            "low": 185.04,
            "close": 185.1787,
            "volume": 67094,
            "datetime": 1715609760000
        },
        {
            "open": 185.18,
            "high": 185.23,
            "low": 185.14,
            "close": 185.1891,
            "volume": 74733,
            "datetime": 1715609820000
        },
        {
            "open": 185.185,
            "high": 185.19,
            "low": 185,
            "close": 185.005,
            "volume": 72181,
            "datetime": 1715609880000
        },
        {
            "open": 185.005,
            "high": 185.17,
            "low": 184.98,
            "close": 185.1401,
            "volume": 106554,
            "datetime": 1715609940000
        },
        {
            "open": 185.14,
            "high": 185.29,
            "low": 185.12,
            "close": 185.29,
            "volume": 111037,
            "datetime": 1715610000000
        },
        {
            "open": 185.29,
            "high": 185.32,
            "low": 185.22,
            "close": 185.25,
            "volume": 150869,
            "datetime": 1715610060000
        },
        {
            "open": 185.26,
            "high": 185.3,
            "low": 185.205,
            "close": 185.29,
            "volume": 73330,
            "datetime": 1715610120000
        },
        {
            "open": 185.2972,
            "high": 185.44,
            "low": 185.29,
            "close": 185.4199,
            "volume": 159732,
            "datetime": 1715610180000
        },
        {
            "open": 185.41,
            "high": 185.52,
            "low": 185.39,
            "close": 185.485,
            "volume": 269488,
            "datetime": 1715610240000
        },
        {
            "open": 185.4803,
            "high": 185.64,
            "low": 185.4801,
            "close": 185.64,
            "volume": 146181,
            "datetime": 1715610300000
        },
        {
            "open": 185.637,
            "high": 185.75,
            "low": 185.6,
            "close": 185.705,
            "volume": 258198,
            "datetime": 1715610360000
        },
        {
            "open": 185.705,
            "high": 185.83,
            "low": 185.705,
            "close": 185.76,
            "volume": 422023,
            "datetime": 1715610420000
        },
        {
            "open": 185.7699,
            "high": 185.865,
            "low": 185.69,
            "close": 185.7132,
            "volume": 173464,
            "datetime": 1715610480000
        },
        {
            "open": 185.71,
            "high": 185.7559,
            "low": 185.66,
            "close": 185.689,
            "volume": 185770,
            "datetime": 1715610540000
        },
        {
            "open": 185.68,
            "high": 185.8287,
            "low": 185.63,
            "close": 185.79,
            "volume": 140639,
            "datetime": 1715610600000
        },
        {
            "open": 185.79,
            "high": 185.8,
            "low": 185.655,
            "close": 185.775,
            "volume": 96339,
            "datetime": 1715610660000
        },
        {
            "open": 185.77,
            "high": 185.77,
            "low": 185.63,
            "close": 185.725,
            "volume": 91030,
            "datetime": 1715610720000
        },
        {
            "open": 185.725,
            "high": 185.7989,
            "low": 185.72,
            "close": 185.7989,
            "volume": 123598,
            "datetime": 1715610780000
        },
        {
            "open": 185.79,
            "high": 185.85,
            "low": 185.76,
            "close": 185.85,
            "volume": 154020,
            "datetime": 1715610840000
        },
        {
            "open": 185.845,
            "high": 185.94,
            "low": 185.78,
            "close": 185.93,
            "volume": 176532,
            "datetime": 1715610900000
        },
        {
            "open": 185.94,
            "high": 185.95,
            "low": 185.85,
            "close": 185.8598,
            "volume": 126445,
            "datetime": 1715610960000
        },
        {
            "open": 185.86,
            "high": 185.91,
            "low": 185.84,
            "close": 185.91,
            "volume": 96833,
            "datetime": 1715611020000
        },
        {
            "open": 185.905,
            "high": 185.96,
            "low": 185.9,
            "close": 185.9579,
            "volume": 97886,
            "datetime": 1715611080000
        },
        {
            "open": 185.955,
            "high": 185.97,
            "low": 185.93,
            "close": 185.9599,
            "volume": 65198,
            "datetime": 1715611140000
        },
        {
            "open": 185.95,
            "high": 186.045,
            "low": 185.8502,
            "close": 185.8502,
            "volume": 607340,
            "datetime": 1715611200000
        },
        {
            "open": 185.83,
            "high": 185.915,
            "low": 185.7386,
            "close": 185.87,
            "volume": 200252,
            "datetime": 1715611260000
        },
        {
            "open": 185.86,
            "high": 185.935,
            "low": 185.8,
            "close": 185.9201,
            "volume": 78738,
            "datetime": 1715611320000
        },
        {
            "open": 185.925,
            "high": 185.975,
            "low": 185.89,
            "close": 185.95,
            "volume": 64450,
            "datetime": 1715611380000
        },
        {
            "open": 185.95,
            "high": 186.14,
            "low": 185.95,
            "close": 186.12,
            "volume": 359243,
            "datetime": 1715611440000
        },
        {
            "open": 186.11,
            "high": 186.22,
            "low": 186.1,
            "close": 186.17,
            "volume": 249196,
            "datetime": 1715611500000
        },
        {
            "open": 186.165,
            "high": 186.22,
            "low": 186.1215,
            "close": 186.18,
            "volume": 156339,
            "datetime": 1715611560000
        },
        {
            "open": 186.1799,
            "high": 186.21,
            "low": 186.125,
            "close": 186.205,
            "volume": 158972,
            "datetime": 1715611620000
        },
        {
            "open": 186.21,
            "high": 186.39,
            "low": 186.21,
            "close": 186.3283,
            "volume": 193901,
            "datetime": 1715611680000
        },
        {
            "open": 186.33,
            "high": 186.43,
            "low": 186.315,
            "close": 186.39,
            "volume": 156033,
            "datetime": 1715611740000
        },
        {
            "open": 186.3887,
            "high": 186.39,
            "low": 186.21,
            "close": 186.25,
            "volume": 108720,
            "datetime": 1715611800000
        },
        {
            "open": 186.26,
            "high": 186.28,
            "low": 186.17,
            "close": 186.275,
            "volume": 110802,
            "datetime": 1715611860000
        },
        {
            "open": 186.2787,
            "high": 186.345,
            "low": 186.24,
            "close": 186.3355,
            "volume": 107522,
            "datetime": 1715611920000
        },
        {
            "open": 186.34,
            "high": 186.35,
            "low": 186.275,
            "close": 186.31,
            "volume": 336893,
            "datetime": 1715611980000
        },
        {
            "open": 186.31,
            "high": 186.37,
            "low": 186.29,
            "close": 186.3585,
            "volume": 104789,
            "datetime": 1715612040000
        },
        {
            "open": 186.355,
            "high": 186.37,
            "low": 186.21,
            "close": 186.215,
            "volume": 98787,
            "datetime": 1715612100000
        },
        {
            "open": 186.2207,
            "high": 186.285,
            "low": 186.15,
            "close": 186.1699,
            "volume": 148313,
            "datetime": 1715612160000
        },
        {
            "open": 186.165,
            "high": 186.26,
            "low": 186.14,
            "close": 186.2507,
            "volume": 109796,
            "datetime": 1715612220000
        },
        {
            "open": 186.245,
            "high": 186.26,
            "low": 186.0609,
            "close": 186.0609,
            "volume": 92839,
            "datetime": 1715612280000
        },
        {
            "open": 186.08,
            "high": 186.13,
            "low": 186.04,
            "close": 186.0798,
            "volume": 98290,
            "datetime": 1715612340000
        },
        {
            "open": 186.0701,
            "high": 186.09,
            "low": 185.93,
            "close": 186.005,
            "volume": 135322,
            "datetime": 1715612400000
        },
        {
            "open": 186.01,
            "high": 186.07,
            "low": 186.01,
            "close": 186.045,
            "volume": 71387,
            "datetime": 1715612460000
        },
        {
            "open": 186.05,
            "high": 186.155,
            "low": 186.004,
            "close": 186.155,
            "volume": 107192,
            "datetime": 1715612520000
        },
        {
            "open": 186.155,
            "high": 186.18,
            "low": 186.04,
            "close": 186.14,
            "volume": 265120,
            "datetime": 1715612580000
        },
        {
            "open": 186.14,
            "high": 186.14,
            "low": 186.03,
            "close": 186.03,
            "volume": 94326,
            "datetime": 1715612640000
        },
        {
            "open": 186.035,
            "high": 186.06,
            "low": 185.95,
            "close": 185.98,
            "volume": 98756,
            "datetime": 1715612700000
        },
        {
            "open": 185.98,
            "high": 186.04,
            "low": 185.95,
            "close": 186.0089,
            "volume": 76199,
            "datetime": 1715612760000
        },
        {
            "open": 186.0027,
            "high": 186.005,
            "low": 185.9,
            "close": 185.94,
            "volume": 67199,
            "datetime": 1715612820000
        },
        {
            "open": 185.94,
            "high": 185.985,
            "low": 185.912,
            "close": 185.9401,
            "volume": 50886,
            "datetime": 1715612880000
        },
        {
            "open": 185.94,
            "high": 186,
            "low": 185.9201,
            "close": 185.99,
            "volume": 58815,
            "datetime": 1715612940000
        },
        {
            "open": 185.9887,
            "high": 186.04,
            "low": 185.9738,
            "close": 186.015,
            "volume": 80553,
            "datetime": 1715613000000
        },
        {
            "open": 186.02,
            "high": 186.05,
            "low": 185.85,
            "close": 185.86,
            "volume": 86935,
            "datetime": 1715613060000
        },
        {
            "open": 185.86,
            "high": 185.92,
            "low": 185.825,
            "close": 185.855,
            "volume": 56354,
            "datetime": 1715613120000
        },
        {
            "open": 185.86,
            "high": 185.89,
            "low": 185.805,
            "close": 185.89,
            "volume": 47150,
            "datetime": 1715613180000
        },
        {
            "open": 185.8886,
            "high": 185.96,
            "low": 185.8886,
            "close": 185.91,
            "volume": 58442,
            "datetime": 1715613240000
        },
        {
            "open": 185.919,
            "high": 186.27,
            "low": 185.91,
            "close": 186.0599,
            "volume": 182728,
            "datetime": 1715613300000
        },
        {
            "open": 186.05,
            "high": 186.06,
            "low": 185.84,
            "close": 185.8899,
            "volume": 138661,
            "datetime": 1715613360000
        },
        {
            "open": 185.885,
            "high": 185.96,
            "low": 185.88,
            "close": 185.9599,
            "volume": 73294,
            "datetime": 1715613420000
        },
        {
            "open": 185.95,
            "high": 185.96,
            "low": 185.88,
            "close": 185.895,
            "volume": 61522,
            "datetime": 1715613480000
        },
        {
            "open": 185.8985,
            "high": 185.9974,
            "low": 185.88,
            "close": 185.9974,
            "volume": 60322,
            "datetime": 1715613540000
        },
        {
            "open": 185.995,
            "high": 186.04,
            "low": 185.99,
            "close": 186.01,
            "volume": 66714,
            "datetime": 1715613600000
        },
        {
            "open": 186.01,
            "high": 186.05,
            "low": 185.985,
            "close": 186.005,
            "volume": 49755,
            "datetime": 1715613660000
        },
        {
            "open": 186.005,
            "high": 186.02,
            "low": 185.97,
            "close": 186.02,
            "volume": 67700,
            "datetime": 1715613720000
        },
        {
            "open": 186.015,
            "high": 186.045,
            "low": 185.95,
            "close": 186.0319,
            "volume": 52404,
            "datetime": 1715613780000
        },
        {
            "open": 186.0399,
            "high": 186.21,
            "low": 186.0399,
            "close": 186.105,
            "volume": 348450,
            "datetime": 1715613840000
        },
        {
            "open": 186.1,
            "high": 186.1,
            "low": 185.91,
            "close": 185.915,
            "volume": 67850,
            "datetime": 1715613900000
        },
        {
            "open": 185.915,
            "high": 185.94,
            "low": 185.88,
            "close": 185.905,
            "volume": 54025,
            "datetime": 1715613960000
        },
        {
            "open": 185.91,
            "high": 185.92,
            "low": 185.88,
            "close": 185.92,
            "volume": 45565,
            "datetime": 1715614020000
        },
        {
            "open": 185.92,
            "high": 185.955,
            "low": 185.81,
            "close": 185.9305,
            "volume": 68465,
            "datetime": 1715614080000
        },
        {
            "open": 185.93,
            "high": 185.95,
            "low": 185.85,
            "close": 185.92,
            "volume": 61427,
            "datetime": 1715614140000
        },
        {
            "open": 185.915,
            "high": 185.92,
            "low": 185.77,
            "close": 185.9186,
            "volume": 101582,
            "datetime": 1715614200000
        },
        {
            "open": 185.92,
            "high": 185.979,
            "low": 185.92,
            "close": 185.9301,
            "volume": 81792,
            "datetime": 1715614260000
        },
        {
            "open": 185.94,
            "high": 186.07,
            "low": 185.94,
            "close": 185.96,
            "volume": 66698,
            "datetime": 1715614320000
        },
        {
            "open": 185.9678,
            "high": 186.12,
            "low": 185.965,
            "close": 186.0901,
            "volume": 82556,
            "datetime": 1715614380000
        },
        {
            "open": 186.0919,
            "high": 186.1686,
            "low": 186.0919,
            "close": 186.1686,
            "volume": 57448,
            "datetime": 1715614440000
        },
        {
            "open": 186.1603,
            "high": 186.205,
            "low": 186.12,
            "close": 186.144,
            "volume": 81367,
            "datetime": 1715614500000
        },
        {
            "open": 186.145,
            "high": 186.21,
            "low": 186.13,
            "close": 186.2086,
            "volume": 58990,
            "datetime": 1715614560000
        },
        {
            "open": 186.21,
            "high": 186.25,
            "low": 186.1212,
            "close": 186.175,
            "volume": 76838,
            "datetime": 1715614620000
        },
        {
            "open": 186.17,
            "high": 186.22,
            "low": 186.17,
            "close": 186.195,
            "volume": 42911,
            "datetime": 1715614680000
        },
        {
            "open": 186.195,
            "high": 186.1973,
            "low": 186.12,
            "close": 186.1699,
            "volume": 48596,
            "datetime": 1715614740000
        },
        {
            "open": 186.165,
            "high": 186.165,
            "low": 186.13,
            "close": 186.135,
            "volume": 58620,
            "datetime": 1715614800000
        },
        {
            "open": 186.135,
            "high": 186.15,
            "low": 186.08,
            "close": 186.095,
            "volume": 54445,
            "datetime": 1715614860000
        },
        {
            "open": 186.095,
            "high": 186.15,
            "low": 186.04,
            "close": 186.0601,
            "volume": 53944,
            "datetime": 1715614920000
        },
        {
            "open": 186.07,
            "high": 186.08,
            "low": 185.99,
            "close": 186.01,
            "volume": 69237,
            "datetime": 1715614980000
        },
        {
            "open": 186.0076,
            "high": 186.04,
            "low": 185.9718,
            "close": 186.005,
            "volume": 82636,
            "datetime": 1715615040000
        },
        {
            "open": 186.01,
            "high": 186.02,
            "low": 185.91,
            "close": 186.005,
            "volume": 143390,
            "datetime": 1715615100000
        },
        {
            "open": 186.005,
            "high": 186.07,
            "low": 185.975,
            "close": 185.99,
            "volume": 67776,
            "datetime": 1715615160000
        },
        {
            "open": 185.982,
            "high": 186.02,
            "low": 185.97,
            "close": 185.97,
            "volume": 69161,
            "datetime": 1715615220000
        },
        {
            "open": 185.97,
            "high": 185.98,
            "low": 185.88,
            "close": 185.96,
            "volume": 102303,
            "datetime": 1715615280000
        },
        {
            "open": 185.964,
            "high": 186.02,
            "low": 185.955,
            "close": 185.99,
            "volume": 117977,
            "datetime": 1715615340000
        },
        {
            "open": 185.98,
            "high": 186,
            "low": 185.92,
            "close": 185.94,
            "volume": 60265,
            "datetime": 1715615400000
        },
        {
            "open": 185.935,
            "high": 185.995,
            "low": 185.87,
            "close": 185.88,
            "volume": 86026,
            "datetime": 1715615460000
        },
        {
            "open": 185.8799,
            "high": 185.9599,
            "low": 185.8574,
            "close": 185.9599,
            "volume": 74302,
            "datetime": 1715615520000
        },
        {
            "open": 185.955,
            "high": 185.97,
            "low": 185.9,
            "close": 185.92,
            "volume": 38164,
            "datetime": 1715615580000
        },
        {
            "open": 185.915,
            "high": 185.92,
            "low": 185.8201,
            "close": 185.9,
            "volume": 49032,
            "datetime": 1715615640000
        },
        {
            "open": 185.915,
            "high": 185.95,
            "low": 185.88,
            "close": 185.945,
            "volume": 34043,
            "datetime": 1715615700000
        },
        {
            "open": 185.9499,
            "high": 185.97,
            "low": 185.94,
            "close": 185.965,
            "volume": 68761,
            "datetime": 1715615760000
        },
        {
            "open": 185.965,
            "high": 186.02,
            "low": 185.96,
            "close": 186.01,
            "volume": 116345,
            "datetime": 1715615820000
        },
        {
            "open": 186.0092,
            "high": 186.04,
            "low": 186,
            "close": 186.03,
            "volume": 91972,
            "datetime": 1715615880000
        },
        {
            "open": 186.03,
            "high": 186.06,
            "low": 186,
            "close": 186.05,
            "volume": 63615,
            "datetime": 1715615940000
        },
        {
            "open": 186.05,
            "high": 186.05,
            "low": 185.99,
            "close": 186.035,
            "volume": 61448,
            "datetime": 1715616000000
        },
        {
            "open": 186.031,
            "high": 186.04,
            "low": 185.97,
            "close": 186,
            "volume": 70732,
            "datetime": 1715616060000
        },
        {
            "open": 186.005,
            "high": 186.1,
            "low": 186,
            "close": 186.095,
            "volume": 61014,
            "datetime": 1715616120000
        },
        {
            "open": 186.1,
            "high": 186.13,
            "low": 186.0902,
            "close": 186.095,
            "volume": 117506,
            "datetime": 1715616180000
        },
        {
            "open": 186.095,
            "high": 186.1605,
            "low": 186.08,
            "close": 186.1136,
            "volume": 88988,
            "datetime": 1715616240000
        },
        {
            "open": 186.1199,
            "high": 186.21,
            "low": 186.11,
            "close": 186.21,
            "volume": 93420,
            "datetime": 1715616300000
        },
        {
            "open": 186.21,
            "high": 186.29,
            "low": 186.1814,
            "close": 186.21,
            "volume": 253439,
            "datetime": 1715616360000
        },
        {
            "open": 186.2086,
            "high": 186.25,
            "low": 186.2,
            "close": 186.22,
            "volume": 73686,
            "datetime": 1715616420000
        },
        {
            "open": 186.215,
            "high": 186.22,
            "low": 186.21,
            "close": 186.22,
            "volume": 44838,
            "datetime": 1715616480000
        },
        {
            "open": 186.215,
            "high": 186.28,
            "low": 186.21,
            "close": 186.2485,
            "volume": 99849,
            "datetime": 1715616540000
        },
        {
            "open": 186.25,
            "high": 186.2596,
            "low": 186.18,
            "close": 186.2299,
            "volume": 221873,
            "datetime": 1715616600000
        },
        {
            "open": 186.23,
            "high": 186.24,
            "low": 186.21,
            "close": 186.2201,
            "volume": 60077,
            "datetime": 1715616660000
        },
        {
            "open": 186.23,
            "high": 186.25,
            "low": 186.185,
            "close": 186.245,
            "volume": 163014,
            "datetime": 1715616720000
        },
        {
            "open": 186.25,
            "high": 186.33,
            "low": 186.24,
            "close": 186.305,
            "volume": 98243,
            "datetime": 1715616780000
        },
        {
            "open": 186.305,
            "high": 186.335,
            "low": 186.25,
            "close": 186.2779,
            "volume": 69268,
            "datetime": 1715616840000
        },
        {
            "open": 186.27,
            "high": 186.3,
            "low": 186.23,
            "close": 186.235,
            "volume": 62100,
            "datetime": 1715616900000
        },
        {
            "open": 186.235,
            "high": 186.25,
            "low": 186.17,
            "close": 186.17,
            "volume": 94019,
            "datetime": 1715616960000
        },
        {
            "open": 186.165,
            "high": 186.195,
            "low": 186.09,
            "close": 186.1,
            "volume": 68273,
            "datetime": 1715617020000
        },
        {
            "open": 186.105,
            "high": 186.14,
            "low": 186.06,
            "close": 186.11,
            "volume": 70451,
            "datetime": 1715617080000
        },
        {
            "open": 186.1178,
            "high": 186.21,
            "low": 186.1002,
            "close": 186.2099,
            "volume": 47784,
            "datetime": 1715617140000
        },
        {
            "open": 186.2,
            "high": 186.25,
            "low": 186.185,
            "close": 186.225,
            "volume": 65926,
            "datetime": 1715617200000
        },
        {
            "open": 186.2201,
            "high": 186.34,
            "low": 186.2201,
            "close": 186.3047,
            "volume": 76550,
            "datetime": 1715617260000
        },
        {
            "open": 186.305,
            "high": 186.34,
            "low": 186.29,
            "close": 186.32,
            "volume": 49180,
            "datetime": 1715617320000
        },
        {
            "open": 186.325,
            "high": 186.3782,
            "low": 186.32,
            "close": 186.3578,
            "volume": 53191,
            "datetime": 1715617380000
        },
        {
            "open": 186.355,
            "high": 186.46,
            "low": 186.3501,
            "close": 186.425,
            "volume": 137653,
            "datetime": 1715617440000
        },
        {
            "open": 186.4217,
            "high": 186.45,
            "low": 186.415,
            "close": 186.425,
            "volume": 94940,
            "datetime": 1715617500000
        },
        {
            "open": 186.43,
            "high": 186.47,
            "low": 186.4,
            "close": 186.435,
            "volume": 98454,
            "datetime": 1715617560000
        },
        {
            "open": 186.435,
            "high": 186.47,
            "low": 186.41,
            "close": 186.415,
            "volume": 57960,
            "datetime": 1715617620000
        },
        {
            "open": 186.41,
            "high": 186.5,
            "low": 186.4,
            "close": 186.43,
            "volume": 393646,
            "datetime": 1715617680000
        },
        {
            "open": 186.425,
            "high": 186.43,
            "low": 186.21,
            "close": 186.29,
            "volume": 109173,
            "datetime": 1715617740000
        },
        {
            "open": 186.2801,
            "high": 186.37,
            "low": 186.27,
            "close": 186.37,
            "volume": 94444,
            "datetime": 1715617800000
        },
        {
            "open": 186.36,
            "high": 186.38,
            "low": 186.29,
            "close": 186.335,
            "volume": 73539,
            "datetime": 1715617860000
        },
        {
            "open": 186.3386,
            "high": 186.375,
            "low": 186.3,
            "close": 186.3497,
            "volume": 93075,
            "datetime": 1715617920000
        },
        {
            "open": 186.345,
            "high": 186.43,
            "low": 186.345,
            "close": 186.43,
            "volume": 80258,
            "datetime": 1715617980000
        },
        {
            "open": 186.4277,
            "high": 186.43,
            "low": 186.4,
            "close": 186.4103,
            "volume": 79099,
            "datetime": 1715618040000
        },
        {
            "open": 186.415,
            "high": 186.42,
            "low": 186.4,
            "close": 186.42,
            "volume": 73298,
            "datetime": 1715618100000
        },
        {
            "open": 186.42,
            "high": 186.46,
            "low": 186.4,
            "close": 186.455,
            "volume": 92728,
            "datetime": 1715618160000
        },
        {
            "open": 186.4505,
            "high": 186.46,
            "low": 186.43,
            "close": 186.435,
            "volume": 43418,
            "datetime": 1715618220000
        },
        {
            "open": 186.44,
            "high": 186.47,
            "low": 186.44,
            "close": 186.47,
            "volume": 65497,
            "datetime": 1715618280000
        },
        {
            "open": 186.46,
            "high": 186.5,
            "low": 186.45,
            "close": 186.485,
            "volume": 71283,
            "datetime": 1715618340000
        },
        {
            "open": 186.49,
            "high": 186.57,
            "low": 186.48,
            "close": 186.54,
            "volume": 231923,
            "datetime": 1715618400000
        },
        {
            "open": 186.5384,
            "high": 186.77,
            "low": 186.535,
            "close": 186.595,
            "volume": 155742,
            "datetime": 1715618460000
        },
        {
            "open": 186.59,
            "high": 186.59,
            "low": 186.49,
            "close": 186.515,
            "volume": 98022,
            "datetime": 1715618520000
        },
        {
            "open": 186.515,
            "high": 186.59,
            "low": 186.51,
            "close": 186.585,
            "volume": 47151,
            "datetime": 1715618580000
        },
        {
            "open": 186.5899,
            "high": 186.65,
            "low": 186.584,
            "close": 186.635,
            "volume": 69951,
            "datetime": 1715618640000
        },
        {
            "open": 186.63,
            "high": 186.65,
            "low": 186.62,
            "close": 186.635,
            "volume": 57611,
            "datetime": 1715618700000
        },
        {
            "open": 186.6378,
            "high": 186.7,
            "low": 186.63,
            "close": 186.685,
            "volume": 374326,
            "datetime": 1715618760000
        },
        {
            "open": 186.685,
            "high": 186.7,
            "low": 186.67,
            "close": 186.68,
            "volume": 101781,
            "datetime": 1715618820000
        },
        {
            "open": 186.68,
            "high": 186.69,
            "low": 186.61,
            "close": 186.63,
            "volume": 99220,
            "datetime": 1715618880000
        },
        {
            "open": 186.63,
            "high": 186.665,
            "low": 186.62,
            "close": 186.66,
            "volume": 60432,
            "datetime": 1715618940000
        },
        {
            "open": 186.655,
            "high": 186.7,
            "low": 186.62,
            "close": 186.69,
            "volume": 92287,
            "datetime": 1715619000000
        },
        {
            "open": 186.7,
            "high": 186.71,
            "low": 186.64,
            "close": 186.6985,
            "volume": 66978,
            "datetime": 1715619060000
        },
        {
            "open": 186.699,
            "high": 186.7,
            "low": 186.66,
            "close": 186.67,
            "volume": 83508,
            "datetime": 1715619120000
        },
        {
            "open": 186.67,
            "high": 186.705,
            "low": 186.669,
            "close": 186.7,
            "volume": 47802,
            "datetime": 1715619180000
        },
        {
            "open": 186.696,
            "high": 186.7212,
            "low": 186.69,
            "close": 186.715,
            "volume": 105639,
            "datetime": 1715619240000
        },
        {
            "open": 186.7199,
            "high": 186.76,
            "low": 186.7,
            "close": 186.7477,
            "volume": 122495,
            "datetime": 1715619300000
        },
        {
            "open": 186.75,
            "high": 186.81,
            "low": 186.74,
            "close": 186.805,
            "volume": 180703,
            "datetime": 1715619360000
        },
        {
            "open": 186.81,
            "high": 186.85,
            "low": 186.8,
            "close": 186.83,
            "volume": 92872,
            "datetime": 1715619420000
        },
        {
            "open": 186.83,
            "high": 186.88,
            "low": 186.82,
            "close": 186.855,
            "volume": 131203,
            "datetime": 1715619480000
        },
        {
            "open": 186.855,
            "high": 186.86,
            "low": 186.81,
            "close": 186.815,
            "volume": 109875,
            "datetime": 1715619540000
        },
        {
            "open": 186.81,
            "high": 186.855,
            "low": 186.78,
            "close": 186.855,
            "volume": 98880,
            "datetime": 1715619600000
        },
        {
            "open": 186.855,
            "high": 186.855,
            "low": 186.675,
            "close": 186.6896,
            "volume": 197422,
            "datetime": 1715619660000
        },
        {
            "open": 186.68,
            "high": 186.78,
            "low": 186.68,
            "close": 186.73,
            "volume": 183576,
            "datetime": 1715619720000
        },
        {
            "open": 186.73,
            "high": 186.73,
            "low": 186.5,
            "close": 186.502,
            "volume": 177211,
            "datetime": 1715619780000
        },
        {
            "open": 186.5,
            "high": 186.57,
            "low": 186.5,
            "close": 186.525,
            "volume": 127248,
            "datetime": 1715619840000
        },
        {
            "open": 186.52,
            "high": 186.62,
            "low": 186.45,
            "close": 186.5,
            "volume": 156448,
            "datetime": 1715619900000
        },
        {
            "open": 186.4835,
            "high": 186.5,
            "low": 186.25,
            "close": 186.33,
            "volume": 185456,
            "datetime": 1715619960000
        },
        {
            "open": 186.32,
            "high": 186.39,
            "low": 186.25,
            "close": 186.325,
            "volume": 196300,
            "datetime": 1715620020000
        },
        {
            "open": 186.33,
            "high": 186.49,
            "low": 186.32,
            "close": 186.478,
            "volume": 56218,
            "datetime": 1715620080000
        },
        {
            "open": 186.4799,
            "high": 186.49,
            "low": 186.37,
            "close": 186.455,
            "volume": 91229,
            "datetime": 1715620140000
        },
        {
            "open": 186.46,
            "high": 186.57,
            "low": 186.3701,
            "close": 186.485,
            "volume": 117442,
            "datetime": 1715620200000
        },
        {
            "open": 186.48,
            "high": 186.63,
            "low": 186.48,
            "close": 186.57,
            "volume": 119284,
            "datetime": 1715620260000
        },
        {
            "open": 186.58,
            "high": 186.58,
            "low": 186.53,
            "close": 186.55,
            "volume": 130298,
            "datetime": 1715620320000
        },
        {
            "open": 186.555,
            "high": 186.61,
            "low": 186.55,
            "close": 186.6,
            "volume": 106950,
            "datetime": 1715620380000
        },
        {
            "open": 186.61,
            "high": 186.65,
            "low": 186.605,
            "close": 186.645,
            "volume": 101998,
            "datetime": 1715620440000
        },
        {
            "open": 186.65,
            "high": 186.68,
            "low": 186.6,
            "close": 186.68,
            "volume": 79831,
            "datetime": 1715620500000
        },
        {
            "open": 186.68,
            "high": 186.8,
            "low": 186.65,
            "close": 186.685,
            "volume": 176046,
            "datetime": 1715620560000
        },
        {
            "open": 186.685,
            "high": 186.77,
            "low": 186.66,
            "close": 186.77,
            "volume": 82402,
            "datetime": 1715620620000
        },
        {
            "open": 186.7645,
            "high": 186.82,
            "low": 186.74,
            "close": 186.81,
            "volume": 175027,
            "datetime": 1715620680000
        },
        {
            "open": 186.81,
            "high": 186.82,
            "low": 186.75,
            "close": 186.775,
            "volume": 107182,
            "datetime": 1715620740000
        },
        {
            "open": 186.78,
            "high": 186.79,
            "low": 186.69,
            "close": 186.74,
            "volume": 79415,
            "datetime": 1715620800000
        },
        {
            "open": 186.7345,
            "high": 186.8,
            "low": 186.7,
            "close": 186.7882,
            "volume": 72749,
            "datetime": 1715620860000
        },
        {
            "open": 186.78,
            "high": 186.81,
            "low": 186.76,
            "close": 186.795,
            "volume": 67091,
            "datetime": 1715620920000
        },
        {
            "open": 186.7999,
            "high": 186.86,
            "low": 186.795,
            "close": 186.8499,
            "volume": 158125,
            "datetime": 1715620980000
        },
        {
            "open": 186.85,
            "high": 186.87,
            "low": 186.8,
            "close": 186.855,
            "volume": 171035,
            "datetime": 1715621040000
        },
        {
            "open": 186.86,
            "high": 186.93,
            "low": 186.8342,
            "close": 186.85,
            "volume": 267948,
            "datetime": 1715621100000
        },
        {
            "open": 186.845,
            "high": 186.87,
            "low": 186.78,
            "close": 186.7899,
            "volume": 107748,
            "datetime": 1715621160000
        },
        {
            "open": 186.7879,
            "high": 186.8,
            "low": 186.66,
            "close": 186.665,
            "volume": 83935,
            "datetime": 1715621220000
        },
        {
            "open": 186.66,
            "high": 186.71,
            "low": 186.61,
            "close": 186.669,
            "volume": 87625,
            "datetime": 1715621280000
        },
        {
            "open": 186.66,
            "high": 186.7,
            "low": 186.625,
            "close": 186.6586,
            "volume": 113987,
            "datetime": 1715621340000
        },
        {
            "open": 186.66,
            "high": 186.6682,
            "low": 186.57,
            "close": 186.61,
            "volume": 148905,
            "datetime": 1715621400000
        },
        {
            "open": 186.62,
            "high": 186.76,
            "low": 186.59,
            "close": 186.71,
            "volume": 125691,
            "datetime": 1715621460000
        },
        {
            "open": 186.71,
            "high": 186.76,
            "low": 186.6518,
            "close": 186.75,
            "volume": 95751,
            "datetime": 1715621520000
        },
        {
            "open": 186.74,
            "high": 186.78,
            "low": 186.635,
            "close": 186.6477,
            "volume": 125404,
            "datetime": 1715621580000
        },
        {
            "open": 186.645,
            "high": 186.66,
            "low": 186.59,
            "close": 186.6107,
            "volume": 75285,
            "datetime": 1715621640000
        },
        {
            "open": 186.615,
            "high": 186.68,
            "low": 186.59,
            "close": 186.67,
            "volume": 58257,
            "datetime": 1715621700000
        },
        {
            "open": 186.67,
            "high": 186.6895,
            "low": 186.6,
            "close": 186.63,
            "volume": 65162,
            "datetime": 1715621760000
        },
        {
            "open": 186.62,
            "high": 186.62,
            "low": 186.52,
            "close": 186.5457,
            "volume": 48256,
            "datetime": 1715621820000
        },
        {
            "open": 186.55,
            "high": 186.55,
            "low": 186.46,
            "close": 186.5145,
            "volume": 73123,
            "datetime": 1715621880000
        },
        {
            "open": 186.51,
            "high": 186.6,
            "low": 186.51,
            "close": 186.59,
            "volume": 64297,
            "datetime": 1715621940000
        },
        {
            "open": 186.58,
            "high": 186.61,
            "low": 186.45,
            "close": 186.4699,
            "volume": 97337,
            "datetime": 1715622000000
        },
        {
            "open": 186.46,
            "high": 186.5,
            "low": 186.4301,
            "close": 186.465,
            "volume": 47165,
            "datetime": 1715622060000
        },
        {
            "open": 186.465,
            "high": 186.47,
            "low": 186.42,
            "close": 186.4625,
            "volume": 65886,
            "datetime": 1715622120000
        },
        {
            "open": 186.46,
            "high": 186.5355,
            "low": 186.45,
            "close": 186.51,
            "volume": 65011,
            "datetime": 1715622180000
        },
        {
            "open": 186.5001,
            "high": 186.54,
            "low": 186.47,
            "close": 186.475,
            "volume": 143476,
            "datetime": 1715622240000
        },
        {
            "open": 186.47,
            "high": 186.47,
            "low": 186.37,
            "close": 186.461,
            "volume": 89934,
            "datetime": 1715622300000
        },
        {
            "open": 186.465,
            "high": 186.53,
            "low": 186.45,
            "close": 186.509,
            "volume": 111515,
            "datetime": 1715622360000
        },
        {
            "open": 186.51,
            "high": 186.52,
            "low": 186.47,
            "close": 186.4875,
            "volume": 82560,
            "datetime": 1715622420000
        },
        {
            "open": 186.48,
            "high": 186.54,
            "low": 186.4201,
            "close": 186.5301,
            "volume": 105119,
            "datetime": 1715622480000
        },
        {
            "open": 186.5373,
            "high": 186.56,
            "low": 186.5,
            "close": 186.5201,
            "volume": 69411,
            "datetime": 1715622540000
        },
        {
            "open": 186.525,
            "high": 186.5784,
            "low": 186.5201,
            "close": 186.57,
            "volume": 60556,
            "datetime": 1715622600000
        },
        {
            "open": 186.565,
            "high": 186.66,
            "low": 186.555,
            "close": 186.65,
            "volume": 81541,
            "datetime": 1715622660000
        },
        {
            "open": 186.645,
            "high": 186.67,
            "low": 186.61,
            "close": 186.67,
            "volume": 70540,
            "datetime": 1715622720000
        },
        {
            "open": 186.66,
            "high": 186.7262,
            "low": 186.64,
            "close": 186.71,
            "volume": 97062,
            "datetime": 1715622780000
        },
        {
            "open": 186.705,
            "high": 186.78,
            "low": 186.705,
            "close": 186.775,
            "volume": 67557,
            "datetime": 1715622840000
        },
        {
            "open": 186.77,
            "high": 186.78,
            "low": 186.7,
            "close": 186.725,
            "volume": 44310,
            "datetime": 1715622900000
        },
        {
            "open": 186.725,
            "high": 186.77,
            "low": 186.71,
            "close": 186.76,
            "volume": 73635,
            "datetime": 1715622960000
        },
        {
            "open": 186.755,
            "high": 186.8,
            "low": 186.7501,
            "close": 186.7999,
            "volume": 47179,
            "datetime": 1715623020000
        },
        {
            "open": 186.8,
            "high": 186.84,
            "low": 186.7803,
            "close": 186.81,
            "volume": 67464,
            "datetime": 1715623080000
        },
        {
            "open": 186.8,
            "high": 186.81,
            "low": 186.78,
            "close": 186.7801,
            "volume": 45436,
            "datetime": 1715623140000
        },
        {
            "open": 186.78,
            "high": 186.79,
            "low": 186.6988,
            "close": 186.705,
            "volume": 54176,
            "datetime": 1715623200000
        },
        {
            "open": 186.705,
            "high": 186.71,
            "low": 186.63,
            "close": 186.66,
            "volume": 77175,
            "datetime": 1715623260000
        },
        {
            "open": 186.66,
            "high": 186.7,
            "low": 186.65,
            "close": 186.665,
            "volume": 38945,
            "datetime": 1715623320000
        },
        {
            "open": 186.665,
            "high": 186.68,
            "low": 186.61,
            "close": 186.655,
            "volume": 52127,
            "datetime": 1715623380000
        },
        {
            "open": 186.64,
            "high": 186.72,
            "low": 186.64,
            "close": 186.715,
            "volume": 49967,
            "datetime": 1715623440000
        },
        {
            "open": 186.71,
            "high": 186.76,
            "low": 186.71,
            "close": 186.7599,
            "volume": 56278,
            "datetime": 1715623500000
        },
        {
            "open": 186.75,
            "high": 186.76,
            "low": 186.73,
            "close": 186.73,
            "volume": 63334,
            "datetime": 1715623560000
        },
        {
            "open": 186.73,
            "high": 186.82,
            "low": 186.72,
            "close": 186.82,
            "volume": 77071,
            "datetime": 1715623620000
        },
        {
            "open": 186.8155,
            "high": 186.87,
            "low": 186.81,
            "close": 186.86,
            "volume": 107519,
            "datetime": 1715623680000
        },
        {
            "open": 186.87,
            "high": 186.87,
            "low": 186.821,
            "close": 186.821,
            "volume": 91490,
            "datetime": 1715623740000
        },
        {
            "open": 186.82,
            "high": 186.855,
            "low": 186.8033,
            "close": 186.855,
            "volume": 71368,
            "datetime": 1715623800000
        },
        {
            "open": 186.8528,
            "high": 186.875,
            "low": 186.85,
            "close": 186.87,
            "volume": 66667,
            "datetime": 1715623860000
        },
        {
            "open": 186.87,
            "high": 186.88,
            "low": 186.86,
            "close": 186.88,
            "volume": 67433,
            "datetime": 1715623920000
        },
        {
            "open": 186.88,
            "high": 186.88,
            "low": 186.82,
            "close": 186.85,
            "volume": 61597,
            "datetime": 1715623980000
        },
        {
            "open": 186.845,
            "high": 186.86,
            "low": 186.84,
            "close": 186.85,
            "volume": 46380,
            "datetime": 1715624040000
        },
        {
            "open": 186.85,
            "high": 186.87,
            "low": 186.843,
            "close": 186.855,
            "volume": 28559,
            "datetime": 1715624100000
        },
        {
            "open": 186.855,
            "high": 186.87,
            "low": 186.8101,
            "close": 186.825,
            "volume": 59929,
            "datetime": 1715624160000
        },
        {
            "open": 186.825,
            "high": 186.89,
            "low": 186.8,
            "close": 186.875,
            "volume": 115450,
            "datetime": 1715624220000
        },
        {
            "open": 186.875,
            "high": 186.9,
            "low": 186.86,
            "close": 186.875,
            "volume": 81048,
            "datetime": 1715624280000
        },
        {
            "open": 186.8701,
            "high": 186.9,
            "low": 186.8701,
            "close": 186.89,
            "volume": 66040,
            "datetime": 1715624340000
        },
        {
            "open": 186.895,
            "high": 186.95,
            "low": 186.885,
            "close": 186.905,
            "volume": 218467,
            "datetime": 1715624400000
        },
        {
            "open": 186.905,
            "high": 186.93,
            "low": 186.82,
            "close": 186.845,
            "volume": 121982,
            "datetime": 1715624460000
        },
        {
            "open": 186.85,
            "high": 186.87,
            "low": 186.78,
            "close": 186.7899,
            "volume": 54685,
            "datetime": 1715624520000
        },
        {
            "open": 186.788,
            "high": 186.7898,
            "low": 186.67,
            "close": 186.73,
            "volume": 108043,
            "datetime": 1715624580000
        },
        {
            "open": 186.7253,
            "high": 186.75,
            "low": 186.675,
            "close": 186.675,
            "volume": 68642,
            "datetime": 1715624640000
        },
        {
            "open": 186.6726,
            "high": 186.725,
            "low": 186.665,
            "close": 186.705,
            "volume": 60605,
            "datetime": 1715624700000
        },
        {
            "open": 186.705,
            "high": 186.77,
            "low": 186.7012,
            "close": 186.725,
            "volume": 45670,
            "datetime": 1715624760000
        },
        {
            "open": 186.725,
            "high": 186.75,
            "low": 186.68,
            "close": 186.745,
            "volume": 69317,
            "datetime": 1715624820000
        },
        {
            "open": 186.7401,
            "high": 186.7499,
            "low": 186.685,
            "close": 186.685,
            "volume": 59627,
            "datetime": 1715624880000
        },
        {
            "open": 186.69,
            "high": 186.69,
            "low": 186.64,
            "close": 186.6501,
            "volume": 60176,
            "datetime": 1715624940000
        },
        {
            "open": 186.6599,
            "high": 186.6599,
            "low": 186.58,
            "close": 186.6023,
            "volume": 74950,
            "datetime": 1715625000000
        },
        {
            "open": 186.6,
            "high": 186.65,
            "low": 186.59,
            "close": 186.65,
            "volume": 82840,
            "datetime": 1715625060000
        },
        {
            "open": 186.6479,
            "high": 186.67,
            "low": 186.59,
            "close": 186.605,
            "volume": 144344,
            "datetime": 1715625120000
        },
        {
            "open": 186.61,
            "high": 186.63,
            "low": 186.59,
            "close": 186.63,
            "volume": 52755,
            "datetime": 1715625180000
        },
        {
            "open": 186.6201,
            "high": 186.675,
            "low": 186.6201,
            "close": 186.64,
            "volume": 56342,
            "datetime": 1715625240000
        },
        {
            "open": 186.64,
            "high": 186.66,
            "low": 186.6,
            "close": 186.6067,
            "volume": 52587,
            "datetime": 1715625300000
        },
        {
            "open": 186.6041,
            "high": 186.66,
            "low": 186.6,
            "close": 186.65,
            "volume": 58373,
            "datetime": 1715625360000
        },
        {
            "open": 186.65,
            "high": 186.729,
            "low": 186.65,
            "close": 186.725,
            "volume": 81287,
            "datetime": 1715625420000
        },
        {
            "open": 186.725,
            "high": 186.735,
            "low": 186.712,
            "close": 186.715,
            "volume": 48060,
            "datetime": 1715625480000
        },
        {
            "open": 186.72,
            "high": 186.72,
            "low": 186.67,
            "close": 186.6759,
            "volume": 43674,
            "datetime": 1715625540000
        },
        {
            "open": 186.67,
            "high": 186.675,
            "low": 186.6,
            "close": 186.615,
            "volume": 46716,
            "datetime": 1715625600000
        },
        {
            "open": 186.615,
            "high": 186.64,
            "low": 186.58,
            "close": 186.595,
            "volume": 54371,
            "datetime": 1715625660000
        },
        {
            "open": 186.59,
            "high": 186.615,
            "low": 186.56,
            "close": 186.5975,
            "volume": 41553,
            "datetime": 1715625720000
        },
        {
            "open": 186.6,
            "high": 186.64,
            "low": 186.5974,
            "close": 186.61,
            "volume": 27846,
            "datetime": 1715625780000
        },
        {
            "open": 186.615,
            "high": 186.645,
            "low": 186.61,
            "close": 186.64,
            "volume": 34984,
            "datetime": 1715625840000
        },
        {
            "open": 186.64,
            "high": 186.66,
            "low": 186.635,
            "close": 186.645,
            "volume": 52683,
            "datetime": 1715625900000
        },
        {
            "open": 186.645,
            "high": 186.65,
            "low": 186.6,
            "close": 186.63,
            "volume": 40209,
            "datetime": 1715625960000
        },
        {
            "open": 186.63,
            "high": 186.64,
            "low": 186.6,
            "close": 186.635,
            "volume": 41386,
            "datetime": 1715626020000
        },
        {
            "open": 186.64,
            "high": 186.678,
            "low": 186.6002,
            "close": 186.65,
            "volume": 87269,
            "datetime": 1715626080000
        },
        {
            "open": 186.645,
            "high": 186.65,
            "low": 186.58,
            "close": 186.6,
            "volume": 62945,
            "datetime": 1715626140000
        },
        {
            "open": 186.6,
            "high": 186.61,
            "low": 186.59,
            "close": 186.6,
            "volume": 52595,
            "datetime": 1715626200000
        },
        {
            "open": 186.6,
            "high": 186.65,
            "low": 186.59,
            "close": 186.65,
            "volume": 65516,
            "datetime": 1715626260000
        },
        {
            "open": 186.645,
            "high": 186.66,
            "low": 186.62,
            "close": 186.66,
            "volume": 43953,
            "datetime": 1715626320000
        },
        {
            "open": 186.66,
            "high": 186.67,
            "low": 186.61,
            "close": 186.614,
            "volume": 51972,
            "datetime": 1715626380000
        },
        {
            "open": 186.615,
            "high": 186.7,
            "low": 186.615,
            "close": 186.7,
            "volume": 55467,
            "datetime": 1715626440000
        },
        {
            "open": 186.6901,
            "high": 186.745,
            "low": 186.68,
            "close": 186.73,
            "volume": 67022,
            "datetime": 1715626500000
        },
        {
            "open": 186.74,
            "high": 186.74,
            "low": 186.69,
            "close": 186.71,
            "volume": 126566,
            "datetime": 1715626560000
        },
        {
            "open": 186.71,
            "high": 186.715,
            "low": 186.67,
            "close": 186.705,
            "volume": 55820,
            "datetime": 1715626620000
        },
        {
            "open": 186.705,
            "high": 186.75,
            "low": 186.7,
            "close": 186.73,
            "volume": 82374,
            "datetime": 1715626680000
        },
        {
            "open": 186.73,
            "high": 186.83,
            "low": 186.73,
            "close": 186.815,
            "volume": 144674,
            "datetime": 1715626740000
        },
        {
            "open": 186.8199,
            "high": 186.83,
            "low": 186.7801,
            "close": 186.81,
            "volume": 82499,
            "datetime": 1715626800000
        },
        {
            "open": 186.81,
            "high": 186.85,
            "low": 186.801,
            "close": 186.82,
            "volume": 68968,
            "datetime": 1715626860000
        },
        {
            "open": 186.8212,
            "high": 186.87,
            "low": 186.82,
            "close": 186.8697,
            "volume": 129504,
            "datetime": 1715626920000
        },
        {
            "open": 186.86,
            "high": 186.87,
            "low": 186.77,
            "close": 186.79,
            "volume": 72675,
            "datetime": 1715626980000
        },
        {
            "open": 186.7825,
            "high": 186.81,
            "low": 186.77,
            "close": 186.78,
            "volume": 35709,
            "datetime": 1715627040000
        },
        {
            "open": 186.78,
            "high": 186.805,
            "low": 186.75,
            "close": 186.765,
            "volume": 75125,
            "datetime": 1715627100000
        },
        {
            "open": 186.765,
            "high": 186.79,
            "low": 186.74,
            "close": 186.775,
            "volume": 87224,
            "datetime": 1715627160000
        },
        {
            "open": 186.7742,
            "high": 186.78,
            "low": 186.74,
            "close": 186.78,
            "volume": 43799,
            "datetime": 1715627220000
        },
        {
            "open": 186.775,
            "high": 186.8,
            "low": 186.77,
            "close": 186.8,
            "volume": 74057,
            "datetime": 1715627280000
        },
        {
            "open": 186.8,
            "high": 186.81,
            "low": 186.78,
            "close": 186.7978,
            "volume": 54667,
            "datetime": 1715627340000
        },
        {
            "open": 186.795,
            "high": 186.795,
            "low": 186.72,
            "close": 186.77,
            "volume": 88951,
            "datetime": 1715627400000
        },
        {
            "open": 186.765,
            "high": 186.79,
            "low": 186.7101,
            "close": 186.725,
            "volume": 55698,
            "datetime": 1715627460000
        },
        {
            "open": 186.7299,
            "high": 186.78,
            "low": 186.71,
            "close": 186.76,
            "volume": 68908,
            "datetime": 1715627520000
        },
        {
            "open": 186.765,
            "high": 186.885,
            "low": 186.76,
            "close": 186.87,
            "volume": 147653,
            "datetime": 1715627580000
        },
        {
            "open": 186.865,
            "high": 186.92,
            "low": 186.85,
            "close": 186.9,
            "volume": 136555,
            "datetime": 1715627640000
        },
        {
            "open": 186.9,
            "high": 186.92,
            "low": 186.89,
            "close": 186.9089,
            "volume": 245188,
            "datetime": 1715627700000
        },
        {
            "open": 186.905,
            "high": 186.93,
            "low": 186.88,
            "close": 186.924,
            "volume": 96147,
            "datetime": 1715627760000
        },
        {
            "open": 186.93,
            "high": 187.03,
            "low": 186.925,
            "close": 187.025,
            "volume": 580175,
            "datetime": 1715627820000
        },
        {
            "open": 187.0229,
            "high": 187.1,
            "low": 187,
            "close": 187.1,
            "volume": 175230,
            "datetime": 1715627880000
        },
        {
            "open": 187.095,
            "high": 187.095,
            "low": 187,
            "close": 187.025,
            "volume": 120588,
            "datetime": 1715627940000
        },
        {
            "open": 187.0201,
            "high": 187.0799,
            "low": 187.02,
            "close": 187.055,
            "volume": 75597,
            "datetime": 1715628000000
        },
        {
            "open": 187.055,
            "high": 187.06,
            "low": 186.97,
            "close": 186.975,
            "volume": 95585,
            "datetime": 1715628060000
        },
        {
            "open": 186.975,
            "high": 187.03,
            "low": 186.955,
            "close": 187.03,
            "volume": 220484,
            "datetime": 1715628120000
        },
        {
            "open": 187.0254,
            "high": 187.05,
            "low": 186.96,
            "close": 187.03,
            "volume": 138621,
            "datetime": 1715628180000
        },
        {
            "open": 187.03,
            "high": 187.04,
            "low": 186.89,
            "close": 186.895,
            "volume": 104039,
            "datetime": 1715628240000
        },
        {
            "open": 186.9,
            "high": 186.95,
            "low": 186.82,
            "close": 186.9014,
            "volume": 127014,
            "datetime": 1715628300000
        },
        {
            "open": 186.905,
            "high": 186.9945,
            "low": 186.9,
            "close": 186.97,
            "volume": 66898,
            "datetime": 1715628360000
        },
        {
            "open": 186.97,
            "high": 187.01,
            "low": 186.8609,
            "close": 186.88,
            "volume": 111455,
            "datetime": 1715628420000
        },
        {
            "open": 186.86,
            "high": 187,
            "low": 186.85,
            "close": 186.98,
            "volume": 93043,
            "datetime": 1715628480000
        },
        {
            "open": 186.978,
            "high": 186.99,
            "low": 186.97,
            "close": 186.9899,
            "volume": 35793,
            "datetime": 1715628540000
        },
        {
            "open": 186.985,
            "high": 187.005,
            "low": 186.93,
            "close": 186.975,
            "volume": 88739,
            "datetime": 1715628600000
        },
        {
            "open": 186.98,
            "high": 187.03,
            "low": 186.88,
            "close": 186.895,
            "volume": 116585,
            "datetime": 1715628660000
        },
        {
            "open": 186.895,
            "high": 186.9,
            "low": 186.865,
            "close": 186.87,
            "volume": 63969,
            "datetime": 1715628720000
        },
        {
            "open": 186.87,
            "high": 186.92,
            "low": 186.845,
            "close": 186.895,
            "volume": 67867,
            "datetime": 1715628780000
        },
        {
            "open": 186.9,
            "high": 186.915,
            "low": 186.87,
            "close": 186.9,
            "volume": 91443,
            "datetime": 1715628840000
        },
        {
            "open": 186.895,
            "high": 186.93,
            "low": 186.88,
            "close": 186.89,
            "volume": 75986,
            "datetime": 1715628900000
        },
        {
            "open": 186.89,
            "high": 186.954,
            "low": 186.87,
            "close": 186.935,
            "volume": 80444,
            "datetime": 1715628960000
        },
        {
            "open": 186.935,
            "high": 187.01,
            "low": 186.92,
            "close": 186.94,
            "volume": 131485,
            "datetime": 1715629020000
        },
        {
            "open": 186.95,
            "high": 186.96,
            "low": 186.81,
            "close": 186.89,
            "volume": 130116,
            "datetime": 1715629080000
        },
        {
            "open": 186.9,
            "high": 186.92,
            "low": 186.88,
            "close": 186.915,
            "volume": 90820,
            "datetime": 1715629140000
        },
        {
            "open": 186.915,
            "high": 187.01,
            "low": 186.91,
            "close": 187.01,
            "volume": 109064,
            "datetime": 1715629200000
        },
        {
            "open": 187.005,
            "high": 187.01,
            "low": 186.92,
            "close": 186.92,
            "volume": 83862,
            "datetime": 1715629260000
        },
        {
            "open": 186.9203,
            "high": 187,
            "low": 186.92,
            "close": 186.965,
            "volume": 122971,
            "datetime": 1715629320000
        },
        {
            "open": 186.965,
            "high": 186.98,
            "low": 186.92,
            "close": 186.95,
            "volume": 111262,
            "datetime": 1715629380000
        },
        {
            "open": 186.96,
            "high": 187,
            "low": 186.94,
            "close": 186.9725,
            "volume": 108689,
            "datetime": 1715629440000
        },
        {
            "open": 186.97,
            "high": 186.98,
            "low": 186.87,
            "close": 186.895,
            "volume": 208240,
            "datetime": 1715629500000
        },
        {
            "open": 186.89,
            "high": 186.975,
            "low": 186.87,
            "close": 186.965,
            "volume": 101258,
            "datetime": 1715629560000
        },
        {
            "open": 186.96,
            "high": 187.02,
            "low": 186.96,
            "close": 187.01,
            "volume": 121931,
            "datetime": 1715629620000
        },
        {
            "open": 187.0056,
            "high": 187.02,
            "low": 186.93,
            "close": 186.945,
            "volume": 89248,
            "datetime": 1715629680000
        },
        {
            "open": 186.94,
            "high": 186.98,
            "low": 186.935,
            "close": 186.965,
            "volume": 140467,
            "datetime": 1715629740000
        },
        {
            "open": 186.97,
            "high": 186.98,
            "low": 186.77,
            "close": 186.835,
            "volume": 481416,
            "datetime": 1715629800000
        },
        {
            "open": 186.835,
            "high": 186.9,
            "low": 186.83,
            "close": 186.885,
            "volume": 204881,
            "datetime": 1715629860000
        },
        {
            "open": 186.885,
            "high": 186.94,
            "low": 186.8101,
            "close": 186.84,
            "volume": 232164,
            "datetime": 1715629920000
        },
        {
            "open": 186.83,
            "high": 186.88,
            "low": 186.815,
            "close": 186.825,
            "volume": 179277,
            "datetime": 1715629980000
        },
        {
            "open": 186.825,
            "high": 186.825,
            "low": 186.54,
            "close": 186.5599,
            "volume": 590377,
            "datetime": 1715630040000
        },
        {
            "open": 186.52,
            "high": 186.56,
            "low": 186.25,
            "close": 186.315,
            "volume": 613117,
            "datetime": 1715630100000
        },
        {
            "open": 186.31,
            "high": 186.31,
            "low": 186.14,
            "close": 186.205,
            "volume": 456601,
            "datetime": 1715630160000
        },
        {
            "open": 186.21,
            "high": 186.2595,
            "low": 186.08,
            "close": 186.18,
            "volume": 473908,
            "datetime": 1715630220000
        },
        {
            "open": 186.1799,
            "high": 186.18,
            "low": 186.08,
            "close": 186.12,
            "volume": 453932,
            "datetime": 1715630280000
        },
        {
            "open": 186.12,
            "high": 186.39,
            "low": 186.07,
            "close": 186.285,
            "volume": 1070518,
            "datetime": 1715630340000
        },
        {
            "open": 186.28,
            "high": 186.48,
            "low": 186.12,
            "close": 186.2,
            "volume": 6040022,
            "datetime": 1715630400000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.15,
            "close": 186.16,
            "volume": 12666,
            "datetime": 1715630460000
        },
        {
            "open": 186.15,
            "high": 186.16,
            "low": 186.13,
            "close": 186.14,
            "volume": 9275,
            "datetime": 1715630520000
        },
        {
            "open": 186.15,
            "high": 186.15,
            "low": 186.11,
            "close": 186.11,
            "volume": 3491,
            "datetime": 1715630580000
        },
        {
            "open": 186.11,
            "high": 186.28,
            "low": 186.08,
            "close": 186.08,
            "volume": 27108,
            "datetime": 1715630640000
        },
        {
            "open": 186.0982,
            "high": 186.13,
            "low": 186.06,
            "close": 186.08,
            "volume": 18254,
            "datetime": 1715630700000
        },
        {
            "open": 186.1,
            "high": 186.11,
            "low": 186.07,
            "close": 186.1,
            "volume": 3665,
            "datetime": 1715630760000
        },
        {
            "open": 186.09,
            "high": 186.1,
            "low": 186.07,
            "close": 186.09,
            "volume": 5960,
            "datetime": 1715630820000
        },
        {
            "open": 186.28,
            "high": 186.3519,
            "low": 186.07,
            "close": 186.09,
            "volume": 20945,
            "datetime": 1715630880000
        },
        {
            "open": 186.08,
            "high": 186.28,
            "low": 186.08,
            "close": 186.28,
            "volume": 273107,
            "datetime": 1715630940000
        },
        {
            "open": 186.1207,
            "high": 186.19,
            "low": 186.1207,
            "close": 186.18,
            "volume": 2039,
            "datetime": 1715631000000
        },
        {
            "open": 186.17,
            "high": 186.17,
            "low": 186.1,
            "close": 186.12,
            "volume": 5560,
            "datetime": 1715631060000
        },
        {
            "open": 186.12,
            "high": 186.15,
            "low": 186.1,
            "close": 186.12,
            "volume": 7310,
            "datetime": 1715631120000
        },
        {
            "open": 186.15,
            "high": 186.15,
            "low": 186.1206,
            "close": 186.1206,
            "volume": 350,
            "datetime": 1715631180000
        },
        {
            "open": 186.15,
            "high": 186.15,
            "low": 186.1,
            "close": 186.11,
            "volume": 10273,
            "datetime": 1715631240000
        },
        {
            "open": 186.1,
            "high": 186.1,
            "low": 186.07,
            "close": 186.07,
            "volume": 13297,
            "datetime": 1715631300000
        },
        {
            "open": 186.09,
            "high": 186.14,
            "low": 186.07,
            "close": 186.11,
            "volume": 2612,
            "datetime": 1715631360000
        },
        {
            "open": 186.15,
            "high": 186.15,
            "low": 186.1494,
            "close": 186.1494,
            "volume": 415,
            "datetime": 1715631420000
        },
        {
            "open": 186.13,
            "high": 186.28,
            "low": 186.13,
            "close": 186.28,
            "volume": 1442,
            "datetime": 1715631480000
        },
        {
            "open": 186.1201,
            "high": 186.1201,
            "low": 186.1201,
            "close": 186.1201,
            "volume": 100,
            "datetime": 1715631540000
        },
        {
            "open": 186.14,
            "high": 186.14,
            "low": 186.14,
            "close": 186.14,
            "volume": 100,
            "datetime": 1715631600000
        },
        {
            "open": 186.14,
            "high": 186.17,
            "low": 186.12,
            "close": 186.15,
            "volume": 1512,
            "datetime": 1715631660000
        },
        {
            "open": 186.15,
            "high": 186.17,
            "low": 186.15,
            "close": 186.1601,
            "volume": 710,
            "datetime": 1715631720000
        },
        {
            "open": 186.16,
            "high": 186.18,
            "low": 186.16,
            "close": 186.18,
            "volume": 3952,
            "datetime": 1715631780000
        },
        {
            "open": 186.17,
            "high": 186.22,
            "low": 186.12,
            "close": 186.22,
            "volume": 8482,
            "datetime": 1715631840000
        },
        {
            "open": 186.2,
            "high": 186.22,
            "low": 186.2,
            "close": 186.2103,
            "volume": 2200,
            "datetime": 1715631900000
        },
        {
            "open": 186.26,
            "high": 186.3,
            "low": 186.26,
            "close": 186.29,
            "volume": 5100,
            "datetime": 1715631960000
        },
        {
            "open": 186.29,
            "high": 186.3,
            "low": 186.28,
            "close": 186.3,
            "volume": 2082,
            "datetime": 1715632020000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.18,
            "close": 186.18,
            "volume": 1656,
            "datetime": 1715632080000
        },
        {
            "open": 186.23,
            "high": 186.27,
            "low": 186.23,
            "close": 186.23,
            "volume": 750,
            "datetime": 1715632140000
        },
        {
            "open": 186.26,
            "high": 186.28,
            "low": 186.25,
            "close": 186.27,
            "volume": 2595,
            "datetime": 1715632200000
        },
        {
            "open": 186.26,
            "high": 186.26,
            "low": 186.26,
            "close": 186.26,
            "volume": 1800,
            "datetime": 1715632260000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.21,
            "close": 186.2296,
            "volume": 3264,
            "datetime": 1715632320000
        },
        {
            "open": 186.21,
            "high": 186.21,
            "low": 186.21,
            "close": 186.21,
            "volume": 154,
            "datetime": 1715632380000
        },
        {
            "open": 186.18,
            "high": 186.21,
            "low": 186.18,
            "close": 186.21,
            "volume": 1100,
            "datetime": 1715632500000
        },
        {
            "open": 186.23,
            "high": 186.26,
            "low": 186.23,
            "close": 186.24,
            "volume": 1668,
            "datetime": 1715632560000
        },
        {
            "open": 186.24,
            "high": 186.28,
            "low": 186.24,
            "close": 186.26,
            "volume": 93404,
            "datetime": 1715632620000
        },
        {
            "open": 186.2608,
            "high": 186.28,
            "low": 186.17,
            "close": 186.17,
            "volume": 1300,
            "datetime": 1715632680000
        },
        {
            "open": 186.2,
            "high": 186.25,
            "low": 186.2,
            "close": 186.21,
            "volume": 3300,
            "datetime": 1715632740000
        },
        {
            "open": 186.25,
            "high": 186.28,
            "low": 186.25,
            "close": 186.28,
            "volume": 1350,
            "datetime": 1715632800000
        },
        {
            "open": 186.23,
            "high": 186.23,
            "low": 186.23,
            "close": 186.23,
            "volume": 300,
            "datetime": 1715632860000
        },
        {
            "open": 186.22,
            "high": 186.22,
            "low": 186.21,
            "close": 186.21,
            "volume": 1500,
            "datetime": 1715632920000
        },
        {
            "open": 186.21,
            "high": 186.27,
            "low": 186.21,
            "close": 186.27,
            "volume": 2134,
            "datetime": 1715632980000
        },
        {
            "open": 186.27,
            "high": 186.28,
            "low": 186.25,
            "close": 186.25,
            "volume": 3081,
            "datetime": 1715633040000
        },
        {
            "open": 186.27,
            "high": 186.33,
            "low": 186.26,
            "close": 186.3,
            "volume": 4818,
            "datetime": 1715633160000
        },
        {
            "open": 186.29,
            "high": 186.29,
            "low": 186.28,
            "close": 186.28,
            "volume": 400,
            "datetime": 1715633220000
        },
        {
            "open": 186.28,
            "high": 186.3,
            "low": 186.28,
            "close": 186.3,
            "volume": 302,
            "datetime": 1715633280000
        },
        {
            "open": 186.24,
            "high": 186.24,
            "low": 186.21,
            "close": 186.23,
            "volume": 1304,
            "datetime": 1715633460000
        },
        {
            "open": 186.21,
            "high": 186.26,
            "low": 186.21,
            "close": 186.26,
            "volume": 3121,
            "datetime": 1715633520000
        },
        {
            "open": 186.24,
            "high": 186.27,
            "low": 186.24,
            "close": 186.27,
            "volume": 400,
            "datetime": 1715633580000
        },
        {
            "open": 186.27,
            "high": 186.28,
            "low": 186.27,
            "close": 186.28,
            "volume": 822,
            "datetime": 1715633640000
        },
        {
            "open": 186.27,
            "high": 186.28,
            "low": 186.27,
            "close": 186.28,
            "volume": 295,
            "datetime": 1715633700000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.28,
            "close": 186.28,
            "volume": 100,
            "datetime": 1715633820000
        },
        {
            "open": 186.26,
            "high": 186.26,
            "low": 186.26,
            "close": 186.26,
            "volume": 100,
            "datetime": 1715633880000
        },
        {
            "open": 186.26,
            "high": 186.26,
            "low": 186.2,
            "close": 186.2,
            "volume": 1535,
            "datetime": 1715634000000
        },
        {
            "open": 186.26,
            "high": 186.28,
            "low": 186.22,
            "close": 186.22,
            "volume": 1624,
            "datetime": 1715634060000
        },
        {
            "open": 186.22,
            "high": 186.25,
            "low": 186.22,
            "close": 186.25,
            "volume": 996,
            "datetime": 1715634120000
        },
        {
            "open": 186.23,
            "high": 186.23,
            "low": 186.23,
            "close": 186.23,
            "volume": 200,
            "datetime": 1715634180000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.25,
            "close": 186.25,
            "volume": 200,
            "datetime": 1715634240000
        },
        {
            "open": 186.22,
            "high": 186.22,
            "low": 186.2,
            "close": 186.2,
            "volume": 500,
            "datetime": 1715634360000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.21,
            "close": 186.21,
            "volume": 762,
            "datetime": 1715634420000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.18,
            "close": 186.18,
            "volume": 300,
            "datetime": 1715634480000
        },
        {
            "open": 186.16,
            "high": 186.22,
            "low": 186.13,
            "close": 186.2,
            "volume": 2451,
            "datetime": 1715634540000
        },
        {
            "open": 186.21,
            "high": 186.22,
            "low": 186.18,
            "close": 186.18,
            "volume": 1294,
            "datetime": 1715634600000
        },
        {
            "open": 186.18,
            "high": 186.19,
            "low": 186.18,
            "close": 186.19,
            "volume": 1300,
            "datetime": 1715634660000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.18,
            "close": 186.18,
            "volume": 500,
            "datetime": 1715634720000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.18,
            "close": 186.18,
            "volume": 610,
            "datetime": 1715634780000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.18,
            "close": 186.18,
            "volume": 100,
            "datetime": 1715634900000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.18,
            "close": 186.18,
            "volume": 110,
            "datetime": 1715634960000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.18,
            "close": 186.18,
            "volume": 700,
            "datetime": 1715635020000
        },
        {
            "open": 186.18,
            "high": 186.19,
            "low": 186.18,
            "close": 186.19,
            "volume": 264,
            "datetime": 1715635080000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.19,
            "close": 186.19,
            "volume": 100,
            "datetime": 1715635140000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.19,
            "close": 186.19,
            "volume": 100,
            "datetime": 1715635260000
        },
        {
            "open": 186.1898,
            "high": 186.1898,
            "low": 186.1898,
            "close": 186.1898,
            "volume": 100,
            "datetime": 1715635320000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.19,
            "close": 186.19,
            "volume": 1296,
            "datetime": 1715635380000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.18,
            "close": 186.18,
            "volume": 285,
            "datetime": 1715635560000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.19,
            "close": 186.19,
            "volume": 159,
            "datetime": 1715635620000
        },
        {
            "open": 186.19,
            "high": 186.2,
            "low": 186.19,
            "close": 186.2,
            "volume": 437,
            "datetime": 1715635680000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.2,
            "close": 186.2,
            "volume": 500,
            "datetime": 1715635740000
        },
        {
            "open": 186.25,
            "high": 186.26,
            "low": 186.25,
            "close": 186.26,
            "volume": 207,
            "datetime": 1715635860000
        },
        {
            "open": 186.26,
            "high": 186.27,
            "low": 186.26,
            "close": 186.26,
            "volume": 912,
            "datetime": 1715635920000
        },
        {
            "open": 186.2103,
            "high": 186.2103,
            "low": 186.2103,
            "close": 186.2103,
            "volume": 100,
            "datetime": 1715636040000
        },
        {
            "open": 186.26,
            "high": 186.27,
            "low": 186.26,
            "close": 186.27,
            "volume": 897,
            "datetime": 1715636160000
        },
        {
            "open": 186.26,
            "high": 186.27,
            "low": 186.26,
            "close": 186.27,
            "volume": 200,
            "datetime": 1715636280000
        },
        {
            "open": 186.23,
            "high": 186.24,
            "low": 186.18,
            "close": 186.18,
            "volume": 2134,
            "datetime": 1715636460000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.18,
            "close": 186.18,
            "volume": 1105,
            "datetime": 1715636520000
        },
        {
            "open": 186.17,
            "high": 186.17,
            "low": 186.17,
            "close": 186.17,
            "volume": 1000,
            "datetime": 1715636580000
        },
        {
            "open": 186.1504,
            "high": 186.1504,
            "low": 186.1504,
            "close": 186.1504,
            "volume": 200,
            "datetime": 1715636640000
        },
        {
            "open": 186.15,
            "high": 186.15,
            "low": 186.15,
            "close": 186.15,
            "volume": 126,
            "datetime": 1715636880000
        },
        {
            "open": 186.27,
            "high": 186.27,
            "low": 186.27,
            "close": 186.27,
            "volume": 202,
            "datetime": 1715637180000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.2,
            "close": 186.2,
            "volume": 150,
            "datetime": 1715637360000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.16,
            "close": 186.16,
            "volume": 898,
            "datetime": 1715637420000
        },
        {
            "open": 186.16,
            "high": 186.2,
            "low": 186.16,
            "close": 186.2,
            "volume": 564,
            "datetime": 1715637600000
        },
        {
            "open": 186.16,
            "high": 186.16,
            "low": 186.16,
            "close": 186.16,
            "volume": 200,
            "datetime": 1715637660000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.19,
            "close": 186.19,
            "volume": 100,
            "datetime": 1715637960000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.18,
            "close": 186.18,
            "volume": 267,
            "datetime": 1715638020000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.18,
            "close": 186.18,
            "volume": 106,
            "datetime": 1715638140000
        },
        {
            "open": 186.2,
            "high": 186.28,
            "low": 186.2,
            "close": 186.28,
            "volume": 6062,
            "datetime": 1715638200000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.28,
            "close": 186.28,
            "volume": 1168,
            "datetime": 1715638260000
        },
        {
            "open": 186.28,
            "high": 186.2801,
            "low": 186.28,
            "close": 186.28,
            "volume": 2004,
            "datetime": 1715638320000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.28,
            "close": 186.28,
            "volume": 1100,
            "datetime": 1715638380000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.2,
            "close": 186.2,
            "volume": 871,
            "datetime": 1715638500000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.25,
            "close": 186.25,
            "volume": 102,
            "datetime": 1715638920000
        },
        {
            "open": 186.24,
            "high": 186.24,
            "low": 186.22,
            "close": 186.22,
            "volume": 460,
            "datetime": 1715638980000
        },
        {
            "open": 186.23,
            "high": 186.23,
            "low": 186.23,
            "close": 186.23,
            "volume": 492,
            "datetime": 1715639040000
        },
        {
            "open": 186.23,
            "high": 186.23,
            "low": 186.23,
            "close": 186.23,
            "volume": 147,
            "datetime": 1715639280000
        },
        {
            "open": 186.27,
            "high": 186.27,
            "low": 186.27,
            "close": 186.27,
            "volume": 100,
            "datetime": 1715639400000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.28,
            "close": 186.28,
            "volume": 150,
            "datetime": 1715639460000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.28,
            "close": 186.28,
            "volume": 5500,
            "datetime": 1715639880000
        },
        {
            "open": 186.23,
            "high": 186.23,
            "low": 186.23,
            "close": 186.23,
            "volume": 200,
            "datetime": 1715640000000
        },
        {
            "open": 186.2435,
            "high": 186.2435,
            "low": 186.238,
            "close": 186.238,
            "volume": 422,
            "datetime": 1715640120000
        },
        {
            "open": 186.26,
            "high": 186.29,
            "low": 186.26,
            "close": 186.29,
            "volume": 373,
            "datetime": 1715640240000
        },
        {
            "open": 186.221,
            "high": 186.221,
            "low": 186.221,
            "close": 186.221,
            "volume": 100,
            "datetime": 1715640360000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.28,
            "close": 186.28,
            "volume": 100,
            "datetime": 1715640480000
        },
        {
            "open": 186.2334,
            "high": 186.2334,
            "low": 186.2143,
            "close": 186.2143,
            "volume": 439,
            "datetime": 1715640540000
        },
        {
            "open": 186.212,
            "high": 186.25,
            "low": 186.212,
            "close": 186.25,
            "volume": 2000,
            "datetime": 1715640660000
        },
        {
            "open": 186.2231,
            "high": 186.2231,
            "low": 186.2231,
            "close": 186.2231,
            "volume": 250,
            "datetime": 1715640840000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.25,
            "close": 186.25,
            "volume": 400,
            "datetime": 1715641140000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.25,
            "close": 186.25,
            "volume": 212,
            "datetime": 1715641620000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.25,
            "close": 186.25,
            "volume": 208,
            "datetime": 1715641680000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.25,
            "close": 186.25,
            "volume": 285,
            "datetime": 1715641920000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.25,
            "close": 186.25,
            "volume": 200,
            "datetime": 1715642040000
        },
        {
            "open": 186.29,
            "high": 186.29,
            "low": 186.29,
            "close": 186.29,
            "volume": 200,
            "datetime": 1715642220000
        },
        {
            "open": 186.3,
            "high": 186.3,
            "low": 186.3,
            "close": 186.3,
            "volume": 180,
            "datetime": 1715642280000
        },
        {
            "open": 186.26,
            "high": 186.26,
            "low": 186.26,
            "close": 186.26,
            "volume": 277,
            "datetime": 1715642460000
        },
        {
            "open": 186.24,
            "high": 186.24,
            "low": 186.24,
            "close": 186.24,
            "volume": 265,
            "datetime": 1715642520000
        },
        {
            "open": 186.24,
            "high": 186.24,
            "low": 186.24,
            "close": 186.24,
            "volume": 287,
            "datetime": 1715642640000
        },
        {
            "open": 186.23,
            "high": 186.23,
            "low": 186.23,
            "close": 186.23,
            "volume": 272,
            "datetime": 1715642940000
        },
        {
            "open": 186.21,
            "high": 186.21,
            "low": 186.21,
            "close": 186.21,
            "volume": 119,
            "datetime": 1715643120000
        },
        {
            "open": 186.23,
            "high": 186.25,
            "low": 186.22,
            "close": 186.22,
            "volume": 1300,
            "datetime": 1715643180000
        },
        {
            "open": 186.21,
            "high": 186.21,
            "low": 186.21,
            "close": 186.21,
            "volume": 100,
            "datetime": 1715643360000
        },
        {
            "open": 186.24,
            "high": 186.24,
            "low": 186.24,
            "close": 186.24,
            "volume": 204,
            "datetime": 1715643420000
        },
        {
            "open": 186.23,
            "high": 186.23,
            "low": 186.21,
            "close": 186.21,
            "volume": 895,
            "datetime": 1715643480000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.15,
            "close": 186.19,
            "volume": 2051,
            "datetime": 1715643540000
        },
        {
            "open": 186.1216,
            "high": 186.1216,
            "low": 186.1216,
            "close": 186.1216,
            "volume": 2000,
            "datetime": 1715643720000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.11,
            "close": 186.11,
            "volume": 1486,
            "datetime": 1715643780000
        },
        {
            "open": 186.18,
            "high": 186.18,
            "low": 186.11,
            "close": 186.11,
            "volume": 1231,
            "datetime": 1715643840000
        },
        {
            "open": 186.11,
            "high": 186.11,
            "low": 186.11,
            "close": 186.11,
            "volume": 404,
            "datetime": 1715643960000
        },
        {
            "open": 186.16,
            "high": 186.16,
            "low": 186.16,
            "close": 186.16,
            "volume": 101,
            "datetime": 1715644020000
        },
        {
            "open": 186.17,
            "high": 186.26,
            "low": 186.17,
            "close": 186.26,
            "volume": 761,
            "datetime": 1715644200000
        },
        {
            "open": 186.26,
            "high": 186.26,
            "low": 186.24,
            "close": 186.24,
            "volume": 2207,
            "datetime": 1715644260000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.2,
            "close": 186.2,
            "volume": 226,
            "datetime": 1715644320000
        },
        {
            "open": 186.21,
            "high": 186.21,
            "low": 186.21,
            "close": 186.21,
            "volume": 100,
            "datetime": 1715644440000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.2,
            "close": 186.2,
            "volume": 2000,
            "datetime": 1715644500000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.2,
            "close": 186.2,
            "volume": 1998,
            "datetime": 1715644560000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.19,
            "close": 186.19,
            "volume": 118,
            "datetime": 1715644620000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 186.19,
            "close": 186.19,
            "volume": 264,
            "datetime": 1715644680000
        },
        {
            "open": 186.19,
            "high": 186.19,
            "low": 186.14,
            "close": 186.14,
            "volume": 602,
            "datetime": 1715644740000
        },
        {
            "open": 186.5,
            "high": 186.69,
            "low": 186.48,
            "close": 186.57,
            "volume": 2290,
            "datetime": 1715673600000
        },
        {
            "open": 186.52,
            "high": 186.69,
            "low": 186.46,
            "close": 186.69,
            "volume": 1595,
            "datetime": 1715673660000
        },
        {
            "open": 186.87,
            "high": 186.87,
            "low": 186.87,
            "close": 186.87,
            "volume": 100,
            "datetime": 1715673780000
        },
        {
            "open": 186.86,
            "high": 186.86,
            "low": 186.8,
            "close": 186.8,
            "volume": 1273,
            "datetime": 1715673840000
        },
        {
            "open": 186.8,
            "high": 186.83,
            "low": 186.79,
            "close": 186.79,
            "volume": 1216,
            "datetime": 1715673900000
        },
        {
            "open": 186.71,
            "high": 186.71,
            "low": 186.71,
            "close": 186.71,
            "volume": 125,
            "datetime": 1715674080000
        },
        {
            "open": 186.75,
            "high": 186.75,
            "low": 186.75,
            "close": 186.75,
            "volume": 100,
            "datetime": 1715674200000
        },
        {
            "open": 186.72,
            "high": 186.72,
            "low": 186.72,
            "close": 186.72,
            "volume": 206,
            "datetime": 1715674260000
        },
        {
            "open": 186.7,
            "high": 186.7,
            "low": 186.7,
            "close": 186.7,
            "volume": 1777,
            "datetime": 1715674320000
        },
        {
            "open": 186.78,
            "high": 186.78,
            "low": 186.78,
            "close": 186.78,
            "volume": 130,
            "datetime": 1715674560000
        },
        {
            "open": 186.71,
            "high": 186.71,
            "low": 186.71,
            "close": 186.71,
            "volume": 185,
            "datetime": 1715674620000
        },
        {
            "open": 186.71,
            "high": 186.75,
            "low": 186.71,
            "close": 186.75,
            "volume": 726,
            "datetime": 1715674680000
        },
        {
            "open": 186.79,
            "high": 186.79,
            "low": 186.79,
            "close": 186.79,
            "volume": 810,
            "datetime": 1715674980000
        },
        {
            "open": 186.79,
            "high": 186.79,
            "low": 186.79,
            "close": 186.79,
            "volume": 250,
            "datetime": 1715675100000
        },
        {
            "open": 186.77,
            "high": 186.77,
            "low": 186.77,
            "close": 186.77,
            "volume": 250,
            "datetime": 1715675760000
        },
        {
            "open": 186.75,
            "high": 186.75,
            "low": 186.75,
            "close": 186.75,
            "volume": 793,
            "datetime": 1715675880000
        },
        {
            "open": 186.74,
            "high": 186.74,
            "low": 186.74,
            "close": 186.74,
            "volume": 100,
            "datetime": 1715676000000
        },
        {
            "open": 186.75,
            "high": 186.75,
            "low": 186.75,
            "close": 186.75,
            "volume": 502,
            "datetime": 1715676120000
        },
        {
            "open": 186.79,
            "high": 186.79,
            "low": 186.79,
            "close": 186.79,
            "volume": 390,
            "datetime": 1715676180000
        },
        {
            "open": 186.84,
            "high": 186.84,
            "low": 186.8,
            "close": 186.8,
            "volume": 1730,
            "datetime": 1715676240000
        },
        {
            "open": 186.8,
            "high": 186.8,
            "low": 186.8,
            "close": 186.8,
            "volume": 980,
            "datetime": 1715676300000
        },
        {
            "open": 186.8,
            "high": 186.8,
            "low": 186.8,
            "close": 186.8,
            "volume": 375,
            "datetime": 1715676360000
        },
        {
            "open": 186.8,
            "high": 186.8,
            "low": 186.8,
            "close": 186.8,
            "volume": 580,
            "datetime": 1715676420000
        },
        {
            "open": 186.8,
            "high": 186.8,
            "low": 186.8,
            "close": 186.8,
            "volume": 721,
            "datetime": 1715676480000
        },
        {
            "open": 186.83,
            "high": 186.84,
            "low": 186.83,
            "close": 186.84,
            "volume": 267,
            "datetime": 1715676600000
        },
        {
            "open": 186.84,
            "high": 186.84,
            "low": 186.84,
            "close": 186.84,
            "volume": 416,
            "datetime": 1715676720000
        },
        {
            "open": 186.87,
            "high": 186.89,
            "low": 186.87,
            "close": 186.89,
            "volume": 236,
            "datetime": 1715676840000
        },
        {
            "open": 186.9,
            "high": 186.9,
            "low": 186.9,
            "close": 186.9,
            "volume": 100,
            "datetime": 1715676900000
        },
        {
            "open": 186.92,
            "high": 186.92,
            "low": 186.92,
            "close": 186.92,
            "volume": 428,
            "datetime": 1715676960000
        },
        {
            "open": 186.96,
            "high": 186.96,
            "low": 186.96,
            "close": 186.96,
            "volume": 200,
            "datetime": 1715677080000
        },
        {
            "open": 186.98,
            "high": 187,
            "low": 186.98,
            "close": 187,
            "volume": 977,
            "datetime": 1715677140000
        },
        {
            "open": 187,
            "high": 187.06,
            "low": 187,
            "close": 187.06,
            "volume": 5151,
            "datetime": 1715677200000
        },
        {
            "open": 187.1,
            "high": 187.12,
            "low": 187.1,
            "close": 187.1,
            "volume": 1374,
            "datetime": 1715677260000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 420,
            "datetime": 1715677320000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 347,
            "datetime": 1715677440000
        },
        {
            "open": 187.05,
            "high": 187.05,
            "low": 187.05,
            "close": 187.05,
            "volume": 875,
            "datetime": 1715677620000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 195,
            "datetime": 1715677860000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 1067,
            "datetime": 1715677920000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 192,
            "datetime": 1715677980000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 216,
            "datetime": 1715678040000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 300,
            "datetime": 1715678100000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 100,
            "datetime": 1715678160000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187,
            "close": 187,
            "volume": 487,
            "datetime": 1715678220000
        },
        {
            "open": 187.05,
            "high": 187.06,
            "low": 187.05,
            "close": 187.06,
            "volume": 867,
            "datetime": 1715678580000
        },
        {
            "open": 187.01,
            "high": 187.01,
            "low": 186.8,
            "close": 186.8,
            "volume": 1036,
            "datetime": 1715678760000
        },
        {
            "open": 186.86,
            "high": 186.86,
            "low": 186.86,
            "close": 186.86,
            "volume": 100,
            "datetime": 1715679000000
        },
        {
            "open": 186.89,
            "high": 187,
            "low": 186.88,
            "close": 187,
            "volume": 2535,
            "datetime": 1715679120000
        },
        {
            "open": 187.01,
            "high": 187.01,
            "low": 187,
            "close": 187,
            "volume": 1486,
            "datetime": 1715679180000
        },
        {
            "open": 187,
            "high": 187.01,
            "low": 187,
            "close": 187,
            "volume": 983,
            "datetime": 1715679240000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 569,
            "datetime": 1715679360000
        },
        {
            "open": 187.02,
            "high": 187.02,
            "low": 187.02,
            "close": 187.02,
            "volume": 200,
            "datetime": 1715679420000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 555,
            "datetime": 1715679480000
        },
        {
            "open": 187,
            "high": 187.02,
            "low": 187,
            "close": 187.02,
            "volume": 480,
            "datetime": 1715679540000
        },
        {
            "open": 187.01,
            "high": 187.01,
            "low": 187,
            "close": 187,
            "volume": 300,
            "datetime": 1715679660000
        },
        {
            "open": 187.04,
            "high": 187.04,
            "low": 187.03,
            "close": 187.03,
            "volume": 540,
            "datetime": 1715679720000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 2328,
            "datetime": 1715679900000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 309,
            "datetime": 1715680080000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 200,
            "datetime": 1715680140000
        },
        {
            "open": 187.01,
            "high": 187.01,
            "low": 187,
            "close": 187.01,
            "volume": 992,
            "datetime": 1715680200000
        },
        {
            "open": 187.03,
            "high": 187.03,
            "low": 187.02,
            "close": 187.02,
            "volume": 1142,
            "datetime": 1715680320000
        },
        {
            "open": 187.03,
            "high": 187.03,
            "low": 187.01,
            "close": 187.01,
            "volume": 361,
            "datetime": 1715680440000
        },
        {
            "open": 187.04,
            "high": 187.04,
            "low": 187.03,
            "close": 187.03,
            "volume": 504,
            "datetime": 1715680500000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 100,
            "datetime": 1715680620000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 3801,
            "datetime": 1715680680000
        },
        {
            "open": 187,
            "high": 187.02,
            "low": 187,
            "close": 187.02,
            "volume": 482,
            "datetime": 1715680740000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 3915,
            "datetime": 1715680860000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 403,
            "datetime": 1715680920000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 358,
            "datetime": 1715680980000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 3152,
            "datetime": 1715681040000
        },
        {
            "open": 187,
            "high": 187.01,
            "low": 187,
            "close": 187.01,
            "volume": 1000,
            "datetime": 1715681100000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 1404,
            "datetime": 1715681220000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 3405,
            "datetime": 1715681280000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 1478,
            "datetime": 1715681340000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 700,
            "datetime": 1715681400000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 352,
            "datetime": 1715681460000
        },
        {
            "open": 187.02,
            "high": 187.02,
            "low": 187.02,
            "close": 187.02,
            "volume": 121,
            "datetime": 1715681520000
        },
        {
            "open": 187,
            "high": 187.02,
            "low": 187,
            "close": 187.02,
            "volume": 2119,
            "datetime": 1715681640000
        },
        {
            "open": 187.02,
            "high": 187.02,
            "low": 187.02,
            "close": 187.02,
            "volume": 575,
            "datetime": 1715681700000
        },
        {
            "open": 187.02,
            "high": 187.02,
            "low": 187.02,
            "close": 187.02,
            "volume": 449,
            "datetime": 1715681820000
        },
        {
            "open": 187.02,
            "high": 187.02,
            "low": 187.02,
            "close": 187.02,
            "volume": 100,
            "datetime": 1715681880000
        },
        {
            "open": 187.02,
            "high": 187.04,
            "low": 187.02,
            "close": 187.04,
            "volume": 200,
            "datetime": 1715681940000
        },
        {
            "open": 187,
            "high": 187.09,
            "low": 187,
            "close": 187.09,
            "volume": 2204,
            "datetime": 1715682060000
        },
        {
            "open": 187.07,
            "high": 187.1,
            "low": 187.07,
            "close": 187.1,
            "volume": 1424,
            "datetime": 1715682120000
        },
        {
            "open": 187.07,
            "high": 187.07,
            "low": 187.05,
            "close": 187.05,
            "volume": 200,
            "datetime": 1715682420000
        },
        {
            "open": 187.02,
            "high": 187.07,
            "low": 187.02,
            "close": 187.07,
            "volume": 356,
            "datetime": 1715682540000
        },
        {
            "open": 187.07,
            "high": 187.07,
            "low": 187.06,
            "close": 187.06,
            "volume": 300,
            "datetime": 1715682600000
        },
        {
            "open": 187.03,
            "high": 187.03,
            "low": 187.03,
            "close": 187.03,
            "volume": 275,
            "datetime": 1715682780000
        },
        {
            "open": 187.03,
            "high": 187.03,
            "low": 187.03,
            "close": 187.03,
            "volume": 150,
            "datetime": 1715683020000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 400,
            "datetime": 1715683140000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 700,
            "datetime": 1715683200000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 100,
            "datetime": 1715683380000
        },
        {
            "open": 187.01,
            "high": 187.01,
            "low": 187,
            "close": 187,
            "volume": 1653,
            "datetime": 1715683620000
        },
        {
            "open": 187,
            "high": 187,
            "low": 187,
            "close": 187,
            "volume": 200,
            "datetime": 1715683680000
        },
        {
            "open": 187.01,
            "high": 187.01,
            "low": 187.01,
            "close": 187.01,
            "volume": 100,
            "datetime": 1715683800000
        },
        {
            "open": 187.04,
            "high": 187.04,
            "low": 187.04,
            "close": 187.04,
            "volume": 460,
            "datetime": 1715683920000
        },
        {
            "open": 187.04,
            "high": 187.04,
            "low": 187.04,
            "close": 187.04,
            "volume": 301,
            "datetime": 1715683980000
        },
        {
            "open": 187.04,
            "high": 187.04,
            "low": 187.04,
            "close": 187.04,
            "volume": 300,
            "datetime": 1715684040000
        },
        {
            "open": 187.04,
            "high": 187.04,
            "low": 187.04,
            "close": 187.04,
            "volume": 125,
            "datetime": 1715684100000
        },
        {
            "open": 187.01,
            "high": 187.01,
            "low": 186.87,
            "close": 186.88,
            "volume": 5823,
            "datetime": 1715684400000
        },
        {
            "open": 186.95,
            "high": 186.95,
            "low": 186.94,
            "close": 186.94,
            "volume": 200,
            "datetime": 1715684460000
        },
        {
            "open": 186.95,
            "high": 186.95,
            "low": 186.95,
            "close": 186.95,
            "volume": 120,
            "datetime": 1715684520000
        },
        {
            "open": 186.9,
            "high": 186.9,
            "low": 186.84,
            "close": 186.84,
            "volume": 350,
            "datetime": 1715684580000
        },
        {
            "open": 186.85,
            "high": 186.85,
            "low": 186.85,
            "close": 186.85,
            "volume": 950,
            "datetime": 1715684640000
        },
        {
            "open": 186.85,
            "high": 186.85,
            "low": 186.85,
            "close": 186.85,
            "volume": 100,
            "datetime": 1715684700000
        },
        {
            "open": 186.88,
            "high": 186.88,
            "low": 186.88,
            "close": 186.88,
            "volume": 200,
            "datetime": 1715684880000
        },
        {
            "open": 186.82,
            "high": 186.82,
            "low": 186.81,
            "close": 186.81,
            "volume": 3000,
            "datetime": 1715684940000
        },
        {
            "open": 186.81,
            "high": 186.81,
            "low": 186.62,
            "close": 186.62,
            "volume": 2767,
            "datetime": 1715685000000
        },
        {
            "open": 186.62,
            "high": 186.62,
            "low": 186.6,
            "close": 186.6,
            "volume": 552,
            "datetime": 1715685060000
        },
        {
            "open": 186.57,
            "high": 186.57,
            "low": 186.54,
            "close": 186.54,
            "volume": 200,
            "datetime": 1715685120000
        },
        {
            "open": 186.54,
            "high": 186.72,
            "low": 186.5,
            "close": 186.72,
            "volume": 2359,
            "datetime": 1715685180000
        },
        {
            "open": 186.8,
            "high": 186.8,
            "low": 186.8,
            "close": 186.8,
            "volume": 1586,
            "datetime": 1715685360000
        },
        {
            "open": 186.85,
            "high": 186.85,
            "low": 186.85,
            "close": 186.85,
            "volume": 211,
            "datetime": 1715685420000
        },
        {
            "open": 186.76,
            "high": 186.76,
            "low": 186.76,
            "close": 186.76,
            "volume": 157,
            "datetime": 1715685960000
        },
        {
            "open": 186.68,
            "high": 186.68,
            "low": 186.65,
            "close": 186.65,
            "volume": 686,
            "datetime": 1715686020000
        },
        {
            "open": 186.6,
            "high": 186.6,
            "low": 186.6,
            "close": 186.6,
            "volume": 250,
            "datetime": 1715686080000
        },
        {
            "open": 186.41,
            "high": 186.42,
            "low": 186.41,
            "close": 186.42,
            "volume": 549,
            "datetime": 1715686320000
        },
        {
            "open": 186.43,
            "high": 186.43,
            "low": 186.43,
            "close": 186.43,
            "volume": 200,
            "datetime": 1715686380000
        },
        {
            "open": 186.5,
            "high": 186.5,
            "low": 186.43,
            "close": 186.43,
            "volume": 214,
            "datetime": 1715686440000
        },
        {
            "open": 186.43,
            "high": 186.43,
            "low": 186.4,
            "close": 186.4,
            "volume": 761,
            "datetime": 1715686560000
        },
        {
            "open": 186.42,
            "high": 186.42,
            "low": 186.42,
            "close": 186.42,
            "volume": 891,
            "datetime": 1715686620000
        },
        {
            "open": 186.47,
            "high": 186.47,
            "low": 186.47,
            "close": 186.47,
            "volume": 290,
            "datetime": 1715686680000
        },
        {
            "open": 186.49,
            "high": 186.52,
            "low": 186.49,
            "close": 186.52,
            "volume": 1148,
            "datetime": 1715686860000
        },
        {
            "open": 186.68,
            "high": 186.68,
            "low": 186.68,
            "close": 186.68,
            "volume": 365,
            "datetime": 1715686920000
        },
        {
            "open": 186.65,
            "high": 186.65,
            "low": 186.65,
            "close": 186.65,
            "volume": 572,
            "datetime": 1715686980000
        },
        {
            "open": 186.65,
            "high": 186.66,
            "low": 186.65,
            "close": 186.65,
            "volume": 823,
            "datetime": 1715687040000
        },
        {
            "open": 186.59,
            "high": 186.59,
            "low": 186.59,
            "close": 186.59,
            "volume": 409,
            "datetime": 1715687100000
        },
        {
            "open": 186.59,
            "high": 186.62,
            "low": 186.5,
            "close": 186.5,
            "volume": 2541,
            "datetime": 1715687160000
        },
        {
            "open": 186.58,
            "high": 186.58,
            "low": 186.58,
            "close": 186.58,
            "volume": 146,
            "datetime": 1715687280000
        },
        {
            "open": 186.59,
            "high": 186.59,
            "low": 186.59,
            "close": 186.59,
            "volume": 208,
            "datetime": 1715687460000
        },
        {
            "open": 186.54,
            "high": 186.54,
            "low": 186.54,
            "close": 186.54,
            "volume": 100,
            "datetime": 1715687520000
        },
        {
            "open": 186.58,
            "high": 186.58,
            "low": 186.58,
            "close": 186.58,
            "volume": 330,
            "datetime": 1715687640000
        },
        {
            "open": 186.58,
            "high": 186.58,
            "low": 186.52,
            "close": 186.53,
            "volume": 1950,
            "datetime": 1715687700000
        },
        {
            "open": 186.45,
            "high": 186.5,
            "low": 186.45,
            "close": 186.5,
            "volume": 660,
            "datetime": 1715687880000
        },
        {
            "open": 186.5,
            "high": 186.5,
            "low": 186.5,
            "close": 186.5,
            "volume": 157,
            "datetime": 1715687940000
        },
        {
            "open": 186.45,
            "high": 186.4519,
            "low": 186.45,
            "close": 186.4519,
            "volume": 1300,
            "datetime": 1715688000000
        },
        {
            "open": 186.5,
            "high": 186.5,
            "low": 186.5,
            "close": 186.5,
            "volume": 100,
            "datetime": 1715688060000
        },
        {
            "open": 186.5,
            "high": 186.5,
            "low": 186.4813,
            "close": 186.4813,
            "volume": 450,
            "datetime": 1715688120000
        },
        {
            "open": 186.49,
            "high": 186.49,
            "low": 186.49,
            "close": 186.49,
            "volume": 200,
            "datetime": 1715688180000
        },
        {
            "open": 186.5699,
            "high": 186.5699,
            "low": 186.49,
            "close": 186.5,
            "volume": 2343,
            "datetime": 1715688240000
        },
        {
            "open": 186.504,
            "high": 186.504,
            "low": 186.5,
            "close": 186.5,
            "volume": 500,
            "datetime": 1715688360000
        },
        {
            "open": 186.52,
            "high": 186.52,
            "low": 186.52,
            "close": 186.52,
            "volume": 200,
            "datetime": 1715688480000
        },
        {
            "open": 186.5,
            "high": 186.5,
            "low": 186.4,
            "close": 186.4,
            "volume": 1186,
            "datetime": 1715688540000
        },
        {
            "open": 186.37,
            "high": 186.37,
            "low": 186.25,
            "close": 186.25,
            "volume": 2752,
            "datetime": 1715688600000
        },
        {
            "open": 186.21,
            "high": 186.21,
            "low": 186.2,
            "close": 186.21,
            "volume": 598,
            "datetime": 1715688660000
        },
        {
            "open": 186.214,
            "high": 186.214,
            "low": 186.21,
            "close": 186.21,
            "volume": 300,
            "datetime": 1715688720000
        },
        {
            "open": 186.3,
            "high": 186.33,
            "low": 186.29,
            "close": 186.32,
            "volume": 4423,
            "datetime": 1715688780000
        },
        {
            "open": 186.3,
            "high": 186.3,
            "low": 186.3,
            "close": 186.3,
            "volume": 100,
            "datetime": 1715688840000
        },
        {
            "open": 186.3,
            "high": 186.33,
            "low": 186.3,
            "close": 186.3,
            "volume": 320,
            "datetime": 1715688900000
        },
        {
            "open": 186.3001,
            "high": 186.31,
            "low": 186.3,
            "close": 186.3,
            "volume": 516,
            "datetime": 1715688960000
        },
        {
            "open": 186.28,
            "high": 186.3,
            "low": 186.28,
            "close": 186.3,
            "volume": 200,
            "datetime": 1715689020000
        },
        {
            "open": 186.29,
            "high": 186.33,
            "low": 186.28,
            "close": 186.3,
            "volume": 845,
            "datetime": 1715689080000
        },
        {
            "open": 186.3,
            "high": 186.31,
            "low": 186.3,
            "close": 186.31,
            "volume": 1200,
            "datetime": 1715689140000
        },
        {
            "open": 186.3,
            "high": 186.3,
            "low": 186.3,
            "close": 186.3,
            "volume": 612,
            "datetime": 1715689200000
        },
        {
            "open": 186.33,
            "high": 186.36,
            "low": 186.3105,
            "close": 186.36,
            "volume": 2400,
            "datetime": 1715689320000
        },
        {
            "open": 186.34,
            "high": 186.35,
            "low": 186.29,
            "close": 186.29,
            "volume": 2757,
            "datetime": 1715689380000
        },
        {
            "open": 186.3599,
            "high": 186.3599,
            "low": 186.33,
            "close": 186.33,
            "volume": 1500,
            "datetime": 1715689440000
        },
        {
            "open": 186.3105,
            "high": 186.3105,
            "low": 186.31,
            "close": 186.31,
            "volume": 465,
            "datetime": 1715689560000
        },
        {
            "open": 186.29,
            "high": 186.3,
            "low": 186.27,
            "close": 186.27,
            "volume": 950,
            "datetime": 1715689620000
        },
        {
            "open": 186.28,
            "high": 186.28,
            "low": 186.28,
            "close": 186.28,
            "volume": 447,
            "datetime": 1715689680000
        },
        {
            "open": 186.25,
            "high": 186.25,
            "low": 186.22,
            "close": 186.22,
            "volume": 700,
            "datetime": 1715689740000
        },
        {
            "open": 186.2,
            "high": 186.2,
            "low": 185.4,
            "close": 185.58,
            "volume": 48163,
            "datetime": 1715689800000
        },
        {
            "open": 185.64,
            "high": 185.78,
            "low": 185.6,
            "close": 185.78,
            "volume": 4732,
            "datetime": 1715689860000
        },
        {
            "open": 185.7,
            "high": 185.95,
            "low": 185.7,
            "close": 185.95,
            "volume": 8584,
            "datetime": 1715689920000
        },
        {
            "open": 185.96,
            "high": 186.14,
            "low": 185.9,
            "close": 185.9,
            "volume": 6364,
            "datetime": 1715689980000
        },
        {
            "open": 185.85,
            "high": 185.9,
            "low": 185.8,
            "close": 185.8,
            "volume": 8780,
            "datetime": 1715690040000
        },
        {
            "open": 185.85,
            "high": 185.93,
            "low": 185.75,
            "close": 185.7502,
            "volume": 9695,
            "datetime": 1715690100000
        },
        {
            "open": 185.85,
            "high": 185.9,
            "low": 185.81,
            "close": 185.9,
            "volume": 519,
            "datetime": 1715690160000
        },
        {
            "open": 185.85,
            "high": 186.04,
            "low": 185.82,
            "close": 186,
            "volume": 9364,
            "datetime": 1715690220000
        },
        {
            "open": 185.9,
            "high": 186.04,
            "low": 185.9,
            "close": 185.93,
            "volume": 3672,
            "datetime": 1715690280000
        },
        {
            "open": 185.86,
            "high": 185.91,
            "low": 185.85,
            "close": 185.9,
            "volume": 2084,
            "datetime": 1715690340000
        },
        {
            "open": 185.9,
            "high": 186,
            "low": 185.9,
            "close": 185.96,
            "volume": 3279,
            "datetime": 1715690400000
        },
        {
            "open": 186,
            "high": 186.07,
            "low": 186,
            "close": 186.02,
            "volume": 3416,
            "datetime": 1715690460000
        },
        {
            "open": 186,
            "high": 186.0048,
            "low": 186,
            "close": 186.0048,
            "volume": 600,
            "datetime": 1715690520000
        },
        {
            "open": 186.1,
            "high": 186.12,
            "low": 186,
            "close": 186.12,
            "volume": 2750,
            "datetime": 1715690580000
        },
        {
            "open": 186.12,
            "high": 186.12,
            "low": 186.01,
            "close": 186.119,
            "volume": 2821,
            "datetime": 1715690640000
        },
        {
            "open": 186.04,
            "high": 186.25,
            "low": 185.96,
            "close": 186.25,
            "volume": 6414,
            "datetime": 1715690700000
        },
        {
            "open": 186,
            "high": 186.17,
            "low": 186,
            "close": 186.17,
            "volume": 847,
            "datetime": 1715690760000
        },
        {
            "open": 186.1167,
            "high": 186.1167,
            "low": 186.01,
            "close": 186.11,
            "volume": 3300,
            "datetime": 1715690820000
        },
        {
            "open": 186.06,
            "high": 186.26,
            "low": 186.06,
            "close": 186.26,
            "volume": 1200,
            "datetime": 1715690880000
        },
        {
            "open": 186.29,
            "high": 186.4,
            "low": 186.2,
            "close": 186.35,
            "volume": 4146,
            "datetime": 1715690940000
        },
        {
            "open": 186.23,
            "high": 186.29,
            "low": 186.23,
            "close": 186.23,
            "volume": 3376,
            "datetime": 1715691000000
        },
        {
            "open": 186.35,
            "high": 186.35,
            "low": 186.3394,
            "close": 186.3394,
            "volume": 3200,
            "datetime": 1715691060000
        },
        {
            "open": 186.3,
            "high": 186.41,
            "low": 186.3,
            "close": 186.37,
            "volume": 10090,
            "datetime": 1715691120000
        },
        {
            "open": 186.41,
            "high": 186.49,
            "low": 186.41,
            "close": 186.49,
            "volume": 9174,
            "datetime": 1715691180000
        },
        {
            "open": 186.46,
            "high": 186.49,
            "low": 186.4,
            "close": 186.43,
            "volume": 2649,
            "datetime": 1715691240000
        },
        {
            "open": 186.43,
            "high": 186.46,
            "low": 186.38,
            "close": 186.38,
            "volume": 4121,
            "datetime": 1715691300000
        },
        {
            "open": 186.3803,
            "high": 186.48,
            "low": 186.38,
            "close": 186.43,
            "volume": 3042,
            "datetime": 1715691360000
        },
        {
            "open": 186.4295,
            "high": 186.45,
            "low": 186.4295,
            "close": 186.44,
            "volume": 3733,
            "datetime": 1715691420000
        },
        {
            "open": 186.38,
            "high": 186.3801,
            "low": 186.38,
            "close": 186.38,
            "volume": 1943,
            "datetime": 1715691480000
        },
        {
            "open": 186.37,
            "high": 186.37,
            "low": 186.3009,
            "close": 186.32,
            "volume": 378,
            "datetime": 1715691540000
        },
        {
            "open": 186.34,
            "high": 186.34,
            "low": 186.3,
            "close": 186.31,
            "volume": 5927,
            "datetime": 1715691600000
        },
        {
            "open": 186.3,
            "high": 186.3,
            "low": 186.14,
            "close": 186.14,
            "volume": 6247,
            "datetime": 1715691660000
        },
        {
            "open": 186.07,
            "high": 186.19,
            "low": 186.07,
            "close": 186.19,
            "volume": 5022,
            "datetime": 1715691720000
        },
        {
            "open": 186.1002,
            "high": 186.3,
            "low": 186.1002,
            "close": 186.27,
            "volume": 12453,
            "datetime": 1715691780000
        },
        {
            "open": 186.1405,
            "high": 186.2697,
            "low": 186.1405,
            "close": 186.2697,
            "volume": 1250,
            "datetime": 1715691840000
        },
        {
            "open": 186.17,
            "high": 186.27,
            "low": 186.14,
            "close": 186.14,
            "volume": 1392,
            "datetime": 1715691900000
        },
        {
            "open": 186.17,
            "high": 186.2,
            "low": 186.17,
            "close": 186.2,
            "volume": 2812,
            "datetime": 1715691960000
        },
        {
            "open": 186.2,
            "high": 186.29,
            "low": 186.2,
            "close": 186.2,
            "volume": 950,
            "datetime": 1715692020000
        },
        {
            "open": 186.21,
            "high": 186.23,
            "low": 186.2,
            "close": 186.2,
            "volume": 1408,
            "datetime": 1715692080000
        },
        {
            "open": 186.21,
            "high": 186.21,
            "low": 186.1799,
            "close": 186.2,
            "volume": 3220,
            "datetime": 1715692140000
        },
        {
            "open": 186.19,
            "high": 186.3,
            "low": 186.18,
            "close": 186.29,
            "volume": 2736,
            "datetime": 1715692200000
        },
        {
            "open": 186.2534,
            "high": 186.3,
            "low": 186.18,
            "close": 186.18,
            "volume": 8658,
            "datetime": 1715692260000
        },
        {
            "open": 186.2899,
            "high": 186.4,
            "low": 186.28,
            "close": 186.39,
            "volume": 3928,
            "datetime": 1715692320000
        },
        {
            "open": 186.42,
            "high": 186.47,
            "low": 186.33,
            "close": 186.41,
            "volume": 784,
            "datetime": 1715692380000
        },
        {
            "open": 186.44,
            "high": 186.49,
            "low": 186.34,
            "close": 186.41,
            "volume": 2369,
            "datetime": 1715692440000
        },
        {
            "open": 186.37,
            "high": 186.45,
            "low": 186.37,
            "close": 186.45,
            "volume": 941,
            "datetime": 1715692500000
        },
        {
            "open": 186.41,
            "high": 186.45,
            "low": 186.4,
            "close": 186.45,
            "volume": 1067,
            "datetime": 1715692560000
        },
        {
            "open": 186.46,
            "high": 186.49,
            "low": 186.46,
            "close": 186.49,
            "volume": 2490,
            "datetime": 1715692620000
        },
        {
            "open": 186.48,
            "high": 186.48,
            "low": 186.4,
            "close": 186.44,
            "volume": 9670,
            "datetime": 1715692680000
        },
        {
            "open": 186.41,
            "high": 186.48,
            "low": 186.41,
            "close": 186.45,
            "volume": 10876,
            "datetime": 1715692740000
        },
        {
            "open": 186.41,
            "high": 186.44,
            "low": 186.41,
            "close": 186.43,
            "volume": 1170,
            "datetime": 1715692800000
        },
        {
            "open": 186.41,
            "high": 186.5,
            "low": 186.41,
            "close": 186.5,
            "volume": 35134,
            "datetime": 1715692860000
        },
        {
            "open": 186.5,
            "high": 186.51,
            "low": 186.5,
            "close": 186.51,
            "volume": 2910,
            "datetime": 1715692920000
        },
        {
            "open": 186.5,
            "high": 186.51,
            "low": 186.5,
            "close": 186.5,
            "volume": 1816,
            "datetime": 1715692980000
        },
        {
            "open": 186.51,
            "high": 186.57,
            "low": 186.5,
            "close": 186.5,
            "volume": 4718,
            "datetime": 1715693040000
        },
        {
            "open": 186.52,
            "high": 186.57,
            "low": 186.52,
            "close": 186.55,
            "volume": 975,
            "datetime": 1715693100000
        },
        {
            "open": 186.53,
            "high": 186.65,
            "low": 186.5039,
            "close": 186.6,
            "volume": 3910,
            "datetime": 1715693160000
        },
        {
            "open": 186.65,
            "high": 187.02,
            "low": 186.6,
            "close": 187.02,
            "volume": 20072,
            "datetime": 1715693220000
        },
        {
            "open": 187.07,
            "high": 187.6,
            "low": 186.99,
            "close": 187.42,
            "volume": 53390,
            "datetime": 1715693280000
        },
        {
            "open": 187.42,
            "high": 187.59,
            "low": 187.3,
            "close": 187.59,
            "volume": 31789,
            "datetime": 1715693340000
        },
        {
            "open": 187.59,
            "high": 188.18,
            "low": 187.51,
            "close": 188.17,
            "volume": 1556832,
            "datetime": 1715693400000
        },
        {
            "open": 188.18,
            "high": 188.3,
            "low": 187.65,
            "close": 187.7,
            "volume": 341251,
            "datetime": 1715693460000
        },
        {
            "open": 187.6801,
            "high": 187.79,
            "low": 187.59,
            "close": 187.68,
            "volume": 213326,
            "datetime": 1715693520000
        },
        {
            "open": 187.665,
            "high": 187.85,
            "low": 187.44,
            "close": 187.44,
            "volume": 203654,
            "datetime": 1715693580000
        },
        {
            "open": 187.43,
            "high": 187.53,
            "low": 187.3,
            "close": 187.53,
            "volume": 176236,
            "datetime": 1715693640000
        },
        {
            "open": 187.56,
            "high": 187.5926,
            "low": 187.34,
            "close": 187.55,
            "volume": 126527,
            "datetime": 1715693700000
        },
        {
            "open": 187.55,
            "high": 187.83,
            "low": 187.46,
            "close": 187.83,
            "volume": 170246,
            "datetime": 1715693760000
        },
        {
            "open": 187.82,
            "high": 187.93,
            "low": 187.68,
            "close": 187.75,
            "volume": 165692,
            "datetime": 1715693820000
        },
        {
            "open": 187.7501,
            "high": 188.12,
            "low": 187.68,
            "close": 188.1,
            "volume": 252325,
            "datetime": 1715693880000
        },
        {
            "open": 188.095,
            "high": 188.12,
            "low": 187.97,
            "close": 188.02,
            "volume": 213358,
            "datetime": 1715693940000
        },
        {
            "open": 188.02,
            "high": 188.02,
            "low": 187.54,
            "close": 187.62,
            "volume": 234152,
            "datetime": 1715694000000
        },
        {
            "open": 187.62,
            "high": 187.62,
            "low": 187.27,
            "close": 187.28,
            "volume": 195687,
            "datetime": 1715694060000
        },
        {
            "open": 187.2848,
            "high": 187.65,
            "low": 187.27,
            "close": 187.58,
            "volume": 140520,
            "datetime": 1715694120000
        },
        {
            "open": 187.58,
            "high": 187.58,
            "low": 187.35,
            "close": 187.445,
            "volume": 120402,
            "datetime": 1715694180000
        },
        {
            "open": 187.445,
            "high": 187.445,
            "low": 187.13,
            "close": 187.28,
            "volume": 129587,
            "datetime": 1715694240000
        },
        {
            "open": 187.28,
            "high": 187.3475,
            "low": 187.1201,
            "close": 187.3192,
            "volume": 107503,
            "datetime": 1715694300000
        },
        {
            "open": 187.31,
            "high": 187.4,
            "low": 187.255,
            "close": 187.36,
            "volume": 97438,
            "datetime": 1715694360000
        },
        {
            "open": 187.365,
            "high": 187.5,
            "low": 187.345,
            "close": 187.465,
            "volume": 105271,
            "datetime": 1715694420000
        },
        {
            "open": 187.465,
            "high": 187.65,
            "low": 187.435,
            "close": 187.59,
            "volume": 131961,
            "datetime": 1715694480000
        },
        {
            "open": 187.6,
            "high": 187.62,
            "low": 187.5,
            "close": 187.5497,
            "volume": 112596,
            "datetime": 1715694540000
        },
        {
            "open": 187.55,
            "high": 187.7,
            "low": 187.49,
            "close": 187.67,
            "volume": 151670,
            "datetime": 1715694600000
        },
        {
            "open": 187.6854,
            "high": 187.73,
            "low": 187.57,
            "close": 187.65,
            "volume": 149183,
            "datetime": 1715694660000
        },
        {
            "open": 187.645,
            "high": 187.71,
            "low": 187.55,
            "close": 187.6625,
            "volume": 409956,
            "datetime": 1715694720000
        },
        {
            "open": 187.65,
            "high": 187.6802,
            "low": 187.45,
            "close": 187.545,
            "volume": 141604,
            "datetime": 1715694780000
        },
        {
            "open": 187.545,
            "high": 187.6225,
            "low": 187.455,
            "close": 187.56,
            "volume": 172364,
            "datetime": 1715694840000
        },
        {
            "open": 187.563,
            "high": 187.61,
            "low": 187.365,
            "close": 187.37,
            "volume": 153429,
            "datetime": 1715694900000
        },
        {
            "open": 187.37,
            "high": 187.38,
            "low": 187.25,
            "close": 187.3,
            "volume": 130962,
            "datetime": 1715694960000
        },
        {
            "open": 187.31,
            "high": 187.35,
            "low": 187.15,
            "close": 187.18,
            "volume": 122971,
            "datetime": 1715695020000
        },
        {
            "open": 187.17,
            "high": 187.27,
            "low": 187.12,
            "close": 187.13,
            "volume": 95342,
            "datetime": 1715695080000
        },
        {
            "open": 187.14,
            "high": 187.14,
            "low": 186.92,
            "close": 187.01,
            "volume": 237402,
            "datetime": 1715695140000
        },
        {
            "open": 187.02,
            "high": 187.0676,
            "low": 186.9401,
            "close": 186.97,
            "volume": 149318,
            "datetime": 1715695200000
        },
        {
            "open": 186.96,
            "high": 187.1487,
            "low": 186.86,
            "close": 187.08,
            "volume": 167152,
            "datetime": 1715695260000
        },
        {
            "open": 187.09,
            "high": 187.1,
            "low": 186.9541,
            "close": 187.04,
            "volume": 79530,
            "datetime": 1715695320000
        },
        {
            "open": 187.04,
            "high": 187.14,
            "low": 186.95,
            "close": 187,
            "volume": 71272,
            "datetime": 1715695380000
        },
        {
            "open": 187.0235,
            "high": 187.1,
            "low": 186.99,
            "close": 187.085,
            "volume": 129215,
            "datetime": 1715695440000
        },
        {
            "open": 187.085,
            "high": 187.1,
            "low": 186.94,
            "close": 186.99,
            "volume": 109773,
            "datetime": 1715695500000
        },
        {
            "open": 186.99,
            "high": 187.105,
            "low": 186.97,
            "close": 187.015,
            "volume": 128572,
            "datetime": 1715695560000
        },
        {
            "open": 187.015,
            "high": 187.02,
            "low": 186.725,
            "close": 186.77,
            "volume": 188164,
            "datetime": 1715695620000
        },
        {
            "open": 186.78,
            "high": 186.94,
            "low": 186.75,
            "close": 186.94,
            "volume": 89175,
            "datetime": 1715695680000
        },
        {
            "open": 186.95,
            "high": 187.04,
            "low": 186.92,
            "close": 186.98,
            "volume": 83017,
            "datetime": 1715695740000
        },
        {
            "open": 186.975,
            "high": 186.975,
            "low": 186.72,
            "close": 186.77,
            "volume": 94566,
            "datetime": 1715695800000
        },
        {
            "open": 186.76,
            "high": 186.8,
            "low": 186.71,
            "close": 186.72,
            "volume": 85902,
            "datetime": 1715695860000
        },
        {
            "open": 186.72,
            "high": 186.8,
            "low": 186.62,
            "close": 186.7,
            "volume": 94009,
            "datetime": 1715695920000
        },
        {
            "open": 186.705,
            "high": 186.925,
            "low": 186.705,
            "close": 186.815,
            "volume": 124659,
            "datetime": 1715695980000
        },
        {
            "open": 186.82,
            "high": 186.87,
            "low": 186.695,
            "close": 186.79,
            "volume": 70267,
            "datetime": 1715696040000
        },
        {
            "open": 186.8,
            "high": 186.89,
            "low": 186.72,
            "close": 186.78,
            "volume": 101195,
            "datetime": 1715696100000
        },
        {
            "open": 186.7861,
            "high": 186.83,
            "low": 186.63,
            "close": 186.69,
            "volume": 95899,
            "datetime": 1715696160000
        },
        {
            "open": 186.695,
            "high": 186.695,
            "low": 186.55,
            "close": 186.6435,
            "volume": 68558,
            "datetime": 1715696220000
        },
        {
            "open": 186.6454,
            "high": 186.72,
            "low": 186.57,
            "close": 186.71,
            "volume": 64448,
            "datetime": 1715696280000
        },
        {
            "open": 186.71,
            "high": 186.74,
            "low": 186.69,
            "close": 186.72,
            "volume": 50885,
            "datetime": 1715696340000
        },
        {
            "open": 186.73,
            "high": 186.8,
            "low": 186.65,
            "close": 186.72,
            "volume": 116793,
            "datetime": 1715696400000
        },
        {
            "open": 186.72,
            "high": 186.74,
            "low": 186.6,
            "close": 186.69,
            "volume": 77041,
            "datetime": 1715696460000
        },
        {
            "open": 186.71,
            "high": 186.78,
            "low": 186.7,
            "close": 186.77,
            "volume": 60496,
            "datetime": 1715696520000
        },
        {
            "open": 186.77,
            "high": 186.97,
            "low": 186.75,
            "close": 186.89,
            "volume": 129818,
            "datetime": 1715696580000
        },
        {
            "open": 186.87,
            "high": 187.07,
            "low": 186.86,
            "close": 186.9694,
            "volume": 120409,
            "datetime": 1715696640000
        },
        {
            "open": 186.97,
            "high": 187.0499,
            "low": 186.94,
            "close": 186.99,
            "volume": 98079,
            "datetime": 1715696700000
        },
        {
            "open": 186.99,
            "high": 187.06,
            "low": 186.975,
            "close": 187.01,
            "volume": 70453,
            "datetime": 1715696760000
        },
        {
            "open": 187.01,
            "high": 187.07,
            "low": 186.98,
            "close": 186.9981,
            "volume": 96199,
            "datetime": 1715696820000
        },
        {
            "open": 186.995,
            "high": 187.05,
            "low": 186.965,
            "close": 187.03,
            "volume": 82834,
            "datetime": 1715696880000
        },
        {
            "open": 187.02,
            "high": 187.07,
            "low": 186.97,
            "close": 187.01,
            "volume": 70213,
            "datetime": 1715696940000
        },
        {
            "open": 187.01,
            "high": 187.07,
            "low": 186.96,
            "close": 187.015,
            "volume": 70942,
            "datetime": 1715697000000
        },
        {
            "open": 187.01,
            "high": 187.02,
            "low": 186.9505,
            "close": 187.0119,
            "volume": 52460,
            "datetime": 1715697060000
        },
        {
            "open": 187.01,
            "high": 187.0174,
            "low": 186.9686,
            "close": 186.99,
            "volume": 40736,
            "datetime": 1715697120000
        },
        {
            "open": 187,
            "high": 187.04,
            "low": 187,
            "close": 187.015,
            "volume": 65095,
            "datetime": 1715697180000
        },
        {
            "open": 187.02,
            "high": 187.03,
            "low": 187.01,
            "close": 187.015,
            "volume": 35204,
            "datetime": 1715697240000
        },
        {
            "open": 187.015,
            "high": 187.02,
            "low": 186.88,
            "close": 186.91,
            "volume": 168336,
            "datetime": 1715697300000
        },
        {
            "open": 186.905,
            "high": 186.91,
            "low": 186.75,
            "close": 186.79,
            "volume": 84247,
            "datetime": 1715697360000
        },
        {
            "open": 186.8,
            "high": 186.83,
            "low": 186.63,
            "close": 186.74,
            "volume": 73241,
            "datetime": 1715697420000
        },
        {
            "open": 186.735,
            "high": 186.74,
            "low": 186.5,
            "close": 186.5301,
            "volume": 104721,
            "datetime": 1715697480000
        },
        {
            "open": 186.53,
            "high": 186.61,
            "low": 186.52,
            "close": 186.535,
            "volume": 89204,
            "datetime": 1715697540000
        },
        {
            "open": 186.535,
            "high": 186.54,
            "low": 186.29,
            "close": 186.33,
            "volume": 155509,
            "datetime": 1715697600000
        },
        {
            "open": 186.335,
            "high": 186.54,
            "low": 186.33,
            "close": 186.54,
            "volume": 70282,
            "datetime": 1715697660000
        },
        {
            "open": 186.54,
            "high": 186.58,
            "low": 186.5,
            "close": 186.5287,
            "volume": 90824,
            "datetime": 1715697720000
        },
        {
            "open": 186.53,
            "high": 186.58,
            "low": 186.5,
            "close": 186.56,
            "volume": 54767,
            "datetime": 1715697780000
        },
        {
            "open": 186.55,
            "high": 186.5859,
            "low": 186.46,
            "close": 186.51,
            "volume": 76657,
            "datetime": 1715697840000
        },
        {
            "open": 186.52,
            "high": 186.58,
            "low": 186.49,
            "close": 186.565,
            "volume": 46236,
            "datetime": 1715697900000
        },
        {
            "open": 186.565,
            "high": 186.575,
            "low": 186.4411,
            "close": 186.49,
            "volume": 49138,
            "datetime": 1715697960000
        },
        {
            "open": 186.48,
            "high": 186.525,
            "low": 186.47,
            "close": 186.475,
            "volume": 61353,
            "datetime": 1715698020000
        },
        {
            "open": 186.475,
            "high": 186.485,
            "low": 186.3804,
            "close": 186.465,
            "volume": 61101,
            "datetime": 1715698080000
        },
        {
            "open": 186.47,
            "high": 186.55,
            "low": 186.46,
            "close": 186.519,
            "volume": 27010,
            "datetime": 1715698140000
        },
        {
            "open": 186.51,
            "high": 186.6676,
            "low": 186.49,
            "close": 186.6,
            "volume": 73756,
            "datetime": 1715698200000
        },
        {
            "open": 186.6,
            "high": 186.7,
            "low": 186.5401,
            "close": 186.6369,
            "volume": 33814,
            "datetime": 1715698260000
        },
        {
            "open": 186.635,
            "high": 186.75,
            "low": 186.635,
            "close": 186.735,
            "volume": 60322,
            "datetime": 1715698320000
        },
        {
            "open": 186.74,
            "high": 186.745,
            "low": 186.66,
            "close": 186.715,
            "volume": 57825,
            "datetime": 1715698380000
        },
        {
            "open": 186.7117,
            "high": 186.76,
            "low": 186.6783,
            "close": 186.75,
            "volume": 76764,
            "datetime": 1715698440000
        },
        {
            "open": 186.75,
            "high": 186.78,
            "low": 186.695,
            "close": 186.77,
            "volume": 72256,
            "datetime": 1715698500000
        },
        {
            "open": 186.7622,
            "high": 186.83,
            "low": 186.7622,
            "close": 186.815,
            "volume": 57061,
            "datetime": 1715698560000
        },
        {
            "open": 186.815,
            "high": 186.85,
            "low": 186.72,
            "close": 186.84,
            "volume": 80336,
            "datetime": 1715698620000
        },
        {
            "open": 186.835,
            "high": 186.99,
            "low": 186.835,
            "close": 186.925,
            "volume": 64632,
            "datetime": 1715698680000
        },
        {
            "open": 186.93,
            "high": 187,
            "low": 186.93,
            "close": 186.99,
            "volume": 49250,
            "datetime": 1715698740000
        },
        {
            "open": 187,
            "high": 187.02,
            "low": 186.945,
            "close": 186.99,
            "volume": 97234,
            "datetime": 1715698800000
        },
        {
            "open": 186.98,
            "high": 187,
            "low": 186.8633,
            "close": 186.88,
            "volume": 53245,
            "datetime": 1715698860000
        },
        {
            "open": 186.885,
            "high": 186.97,
            "low": 186.8801,
            "close": 186.9299,
            "volume": 39272,
            "datetime": 1715698920000
        },
        {
            "open": 186.92,
            "high": 186.95,
            "low": 186.895,
            "close": 186.9088,
            "volume": 23536,
            "datetime": 1715698980000
        },
        {
            "open": 186.905,
            "high": 186.9459,
            "low": 186.87,
            "close": 186.9,
            "volume": 33773,
            "datetime": 1715699040000
        },
        {
            "open": 186.905,
            "high": 186.95,
            "low": 186.88,
            "close": 186.94,
            "volume": 36181,
            "datetime": 1715699100000
        },
        {
            "open": 186.945,
            "high": 187,
            "low": 186.91,
            "close": 186.98,
            "volume": 50642,
            "datetime": 1715699160000
        },
        {
            "open": 186.975,
            "high": 187.03,
            "low": 186.975,
            "close": 187.005,
            "volume": 91560,
            "datetime": 1715699220000
        },
        {
            "open": 187,
            "high": 187.01,
            "low": 186.93,
            "close": 186.98,
            "volume": 75085,
            "datetime": 1715699280000
        },
        {
            "open": 186.995,
            "high": 187.07,
            "low": 186.9878,
            "close": 187.03,
            "volume": 84710,
            "datetime": 1715699340000
        },
        {
            "open": 187.02,
            "high": 187.04,
            "low": 186.935,
            "close": 186.95,
            "volume": 71239,
            "datetime": 1715699400000
        },
        {
            "open": 186.945,
            "high": 186.96,
            "low": 186.865,
            "close": 186.875,
            "volume": 43540,
            "datetime": 1715699460000
        },
        {
            "open": 186.87,
            "high": 186.94,
            "low": 186.87,
            "close": 186.929,
            "volume": 36301,
            "datetime": 1715699520000
        },
        {
            "open": 186.93,
            "high": 187,
            "low": 186.9201,
            "close": 186.97,
            "volume": 42683,
            "datetime": 1715699580000
        },
        {
            "open": 186.98,
            "high": 187.015,
            "low": 186.935,
            "close": 187.0013,
            "volume": 34136,
            "datetime": 1715699640000
        },
        {
            "open": 187.02,
            "high": 187.06,
            "low": 186.995,
            "close": 187.06,
            "volume": 96145,
            "datetime": 1715699700000
        },
        {
            "open": 187.0595,
            "high": 187.21,
            "low": 187.05,
            "close": 187.15,
            "volume": 149476,
            "datetime": 1715699760000
        },
        {
            "open": 187.145,
            "high": 187.155,
            "low": 186.9,
            "close": 186.93,
            "volume": 62075,
            "datetime": 1715699820000
        },
        {
            "open": 186.93,
            "high": 187.01,
            "low": 186.925,
            "close": 186.995,
            "volume": 52161,
            "datetime": 1715699880000
        },
        {
            "open": 186.995,
            "high": 186.995,
            "low": 186.87,
            "close": 186.88,
            "volume": 49922,
            "datetime": 1715699940000
        },
        {
            "open": 186.8672,
            "high": 186.87,
            "low": 186.81,
            "close": 186.865,
            "volume": 47356,
            "datetime": 1715700000000
        },
        {
            "open": 186.87,
            "high": 186.935,
            "low": 186.86,
            "close": 186.9275,
            "volume": 35508,
            "datetime": 1715700060000
        },
        {
            "open": 186.92,
            "high": 186.94,
            "low": 186.895,
            "close": 186.92,
            "volume": 27642,
            "datetime": 1715700120000
        },
        {
            "open": 186.92,
            "high": 186.93,
            "low": 186.83,
            "close": 186.835,
            "volume": 52282,
            "datetime": 1715700180000
        },
        {
            "open": 186.8325,
            "high": 186.88,
            "low": 186.8325,
            "close": 186.8524,
            "volume": 30381,
            "datetime": 1715700240000
        },
        {
            "open": 186.855,
            "high": 186.86,
            "low": 186.79,
            "close": 186.845,
            "volume": 27500,
            "datetime": 1715700300000
        },
        {
            "open": 186.845,
            "high": 186.85,
            "low": 186.81,
            "close": 186.835,
            "volume": 41965,
            "datetime": 1715700360000
        },
        {
            "open": 186.84,
            "high": 186.88,
            "low": 186.7955,
            "close": 186.815,
            "volume": 43703,
            "datetime": 1715700420000
        },
        {
            "open": 186.82,
            "high": 186.99,
            "low": 186.815,
            "close": 186.975,
            "volume": 102660,
            "datetime": 1715700480000
        },
        {
            "open": 186.97,
            "high": 187,
            "low": 186.93,
            "close": 186.985,
            "volume": 69935,
            "datetime": 1715700540000
        },
        {
            "open": 186.985,
            "high": 187.005,
            "low": 186.95,
            "close": 186.965,
            "volume": 61936,
            "datetime": 1715700600000
        },
        {
            "open": 186.9697,
            "high": 186.98,
            "low": 186.925,
            "close": 186.975,
            "volume": 37987,
            "datetime": 1715700660000
        },
        {
            "open": 186.9801,
            "high": 186.9801,
            "low": 186.8528,
            "close": 186.88,
            "volume": 49644,
            "datetime": 1715700720000
        },
        {
            "open": 186.875,
            "high": 186.89,
            "low": 186.82,
            "close": 186.845,
            "volume": 34144,
            "datetime": 1715700780000
        },
        {
            "open": 186.845,
            "high": 186.865,
            "low": 186.74,
            "close": 186.745,
            "volume": 66434,
            "datetime": 1715700840000
        },
        {
            "open": 186.745,
            "high": 186.75,
            "low": 186.64,
            "close": 186.725,
            "volume": 94837,
            "datetime": 1715700900000
        },
        {
            "open": 186.73,
            "high": 186.77,
            "low": 186.705,
            "close": 186.71,
            "volume": 39632,
            "datetime": 1715700960000
        },
        {
            "open": 186.7105,
            "high": 186.725,
            "low": 186.6,
            "close": 186.6,
            "volume": 63973,
            "datetime": 1715701020000
        },
        {
            "open": 186.6,
            "high": 186.695,
            "low": 186.6,
            "close": 186.66,
            "volume": 60783,
            "datetime": 1715701080000
        },
        {
            "open": 186.665,
            "high": 186.69,
            "low": 186.635,
            "close": 186.685,
            "volume": 32850,
            "datetime": 1715701140000
        },
        {
            "open": 186.69,
            "high": 186.8,
            "low": 186.69,
            "close": 186.721,
            "volume": 74122,
            "datetime": 1715701200000
        },
        {
            "open": 186.725,
            "high": 186.76,
            "low": 186.65,
            "close": 186.6599,
            "volume": 80253,
            "datetime": 1715701260000
        },
        {
            "open": 186.66,
            "high": 186.68,
            "low": 186.61,
            "close": 186.615,
            "volume": 52867,
            "datetime": 1715701320000
        },
        {
            "open": 186.615,
            "high": 186.62,
            "low": 186.51,
            "close": 186.615,
            "volume": 55577,
            "datetime": 1715701380000
        },
        {
            "open": 186.615,
            "high": 186.645,
            "low": 186.57,
            "close": 186.6,
            "volume": 54482,
            "datetime": 1715701440000
        },
        {
            "open": 186.62,
            "high": 186.665,
            "low": 186.6,
            "close": 186.655,
            "volume": 34205,
            "datetime": 1715701500000
        },
        {
            "open": 186.6567,
            "high": 186.71,
            "low": 186.63,
            "close": 186.655,
            "volume": 53000,
            "datetime": 1715701560000
        },
        {
            "open": 186.655,
            "high": 186.73,
            "low": 186.655,
            "close": 186.72,
            "volume": 46350,
            "datetime": 1715701620000
        },
        {
            "open": 186.7219,
            "high": 186.815,
            "low": 186.72,
            "close": 186.7802,
            "volume": 56890,
            "datetime": 1715701680000
        },
        {
            "open": 186.7854,
            "high": 186.82,
            "low": 186.745,
            "close": 186.795,
            "volume": 47107,
            "datetime": 1715701740000
        },
        {
            "open": 186.8,
            "high": 186.87,
            "low": 186.79,
            "close": 186.83,
            "volume": 50725,
            "datetime": 1715701800000
        },
        {
            "open": 186.83,
            "high": 186.835,
            "low": 186.75,
            "close": 186.785,
            "volume": 64111,
            "datetime": 1715701860000
        },
        {
            "open": 186.79,
            "high": 186.86,
            "low": 186.78,
            "close": 186.82,
            "volume": 49076,
            "datetime": 1715701920000
        },
        {
            "open": 186.825,
            "high": 186.895,
            "low": 186.825,
            "close": 186.8914,
            "volume": 25109,
            "datetime": 1715701980000
        },
        {
            "open": 186.9,
            "high": 186.9299,
            "low": 186.89,
            "close": 186.915,
            "volume": 39994,
            "datetime": 1715702040000
        },
        {
            "open": 186.919,
            "high": 186.92,
            "low": 186.85,
            "close": 186.8803,
            "volume": 36903,
            "datetime": 1715702100000
        },
        {
            "open": 186.89,
            "high": 186.94,
            "low": 186.84,
            "close": 186.8426,
            "volume": 58646,
            "datetime": 1715702160000
        },
        {
            "open": 186.845,
            "high": 186.87,
            "low": 186.83,
            "close": 186.86,
            "volume": 33543,
            "datetime": 1715702220000
        },
        {
            "open": 186.86,
            "high": 186.92,
            "low": 186.86,
            "close": 186.89,
            "volume": 47740,
            "datetime": 1715702280000
        },
        {
            "open": 186.885,
            "high": 186.93,
            "low": 186.87,
            "close": 186.91,
            "volume": 144879,
            "datetime": 1715702340000
        },
        {
            "open": 186.92,
            "high": 186.935,
            "low": 186.855,
            "close": 186.895,
            "volume": 50815,
            "datetime": 1715702400000
        },
        {
            "open": 186.895,
            "high": 186.9,
            "low": 186.76,
            "close": 186.774,
            "volume": 65319,
            "datetime": 1715702460000
        },
        {
            "open": 186.78,
            "high": 186.84,
            "low": 186.78,
            "close": 186.8241,
            "volume": 25664,
            "datetime": 1715702520000
        },
        {
            "open": 186.83,
            "high": 186.86,
            "low": 186.81,
            "close": 186.85,
            "volume": 15304,
            "datetime": 1715702580000
        },
        {
            "open": 186.855,
            "high": 186.86,
            "low": 186.75,
            "close": 186.775,
            "volume": 46490,
            "datetime": 1715702640000
        },
        {
            "open": 186.78,
            "high": 186.8,
            "low": 186.73,
            "close": 186.79,
            "volume": 51785,
            "datetime": 1715702700000
        },
        {
            "open": 186.8,
            "high": 186.8599,
            "low": 186.785,
            "close": 186.84,
            "volume": 66689,
            "datetime": 1715702760000
        },
        {
            "open": 186.845,
            "high": 186.895,
            "low": 186.83,
            "close": 186.85,
            "volume": 38639,
            "datetime": 1715702820000
        },
        {
            "open": 186.85,
            "high": 186.9,
            "low": 186.8301,
            "close": 186.9,
            "volume": 44795,
            "datetime": 1715702880000
        },
        {
            "open": 186.9,
            "high": 186.955,
            "low": 186.89,
            "close": 186.93,
            "volume": 97883,
            "datetime": 1715702940000
        },
        {
            "open": 186.925,
            "high": 186.94,
            "low": 186.84,
            "close": 186.86,
            "volume": 37794,
            "datetime": 1715703000000
        },
        {
            "open": 186.86,
            "high": 186.8962,
            "low": 186.7901,
            "close": 186.84,
            "volume": 27238,
            "datetime": 1715703060000
        },
        {
            "open": 186.8466,
            "high": 186.8466,
            "low": 186.755,
            "close": 186.79,
            "volume": 27367,
            "datetime": 1715703120000
        },
        {
            "open": 186.79,
            "high": 186.87,
            "low": 186.79,
            "close": 186.815,
            "volume": 25895,
            "datetime": 1715703180000
        },
        {
            "open": 186.82,
            "high": 186.84,
            "low": 186.8,
            "close": 186.83,
            "volume": 22872,
            "datetime": 1715703240000
        },
        {
            "open": 186.84,
            "high": 186.885,
            "low": 186.84,
            "close": 186.875,
            "volume": 26205,
            "datetime": 1715703300000
        },
        {
            "open": 186.875,
            "high": 186.9,
            "low": 186.87,
            "close": 186.9,
            "volume": 30473,
            "datetime": 1715703360000
        },
        {
            "open": 186.9,
            "high": 186.91,
            "low": 186.78,
            "close": 186.78,
            "volume": 44062,
            "datetime": 1715703420000
        },
        {
            "open": 186.765,
            "high": 186.81,
            "low": 186.7602,
            "close": 186.78,
            "volume": 25723,
            "datetime": 1715703480000
        },
        {
            "open": 186.7784,
            "high": 186.83,
            "low": 186.7626,
            "close": 186.83,
            "volume": 23521,
            "datetime": 1715703540000
        },
        {
            "open": 186.83,
            "high": 186.845,
            "low": 186.81,
            "close": 186.825,
            "volume": 34390,
            "datetime": 1715703600000
        },
        {
            "open": 186.845,
            "high": 186.86,
            "low": 186.7825,
            "close": 186.7981,
            "volume": 33397,
            "datetime": 1715703660000
        },
        {
            "open": 186.795,
            "high": 186.85,
            "low": 186.795,
            "close": 186.84,
            "volume": 34007,
            "datetime": 1715703720000
        },
        {
            "open": 186.845,
            "high": 186.88,
            "low": 186.805,
            "close": 186.805,
            "volume": 24640,
            "datetime": 1715703780000
        },
        {
            "open": 186.8,
            "high": 186.84,
            "low": 186.78,
            "close": 186.84,
            "volume": 40036,
            "datetime": 1715703840000
        },
        {
            "open": 186.84,
            "high": 186.85,
            "low": 186.77,
            "close": 186.83,
            "volume": 26441,
            "datetime": 1715703900000
        },
        {
            "open": 186.84,
            "high": 186.865,
            "low": 186.7801,
            "close": 186.79,
            "volume": 26090,
            "datetime": 1715703960000
        },
        {
            "open": 186.8,
            "high": 186.83,
            "low": 186.78,
            "close": 186.825,
            "volume": 34973,
            "datetime": 1715704020000
        },
        {
            "open": 186.83,
            "high": 186.83,
            "low": 186.81,
            "close": 186.825,
            "volume": 32535,
            "datetime": 1715704080000
        },
        {
            "open": 186.82,
            "high": 186.83,
            "low": 186.77,
            "close": 186.8,
            "volume": 45780,
            "datetime": 1715704140000
        },
        {
            "open": 186.8,
            "high": 186.87,
            "low": 186.8,
            "close": 186.84,
            "volume": 48990,
            "datetime": 1715704200000
        },
        {
            "open": 186.845,
            "high": 186.89,
            "low": 186.84,
            "close": 186.8801,
            "volume": 28944,
            "datetime": 1715704260000
        },
        {
            "open": 186.88,
            "high": 186.89,
            "low": 186.83,
            "close": 186.8488,
            "volume": 53419,
            "datetime": 1715704320000
        },
        {
            "open": 186.84,
            "high": 186.885,
            "low": 186.83,
            "close": 186.885,
            "volume": 27332,
            "datetime": 1715704380000
        },
        {
            "open": 186.8812,
            "high": 186.94,
            "low": 186.8812,
            "close": 186.915,
            "volume": 54562,
            "datetime": 1715704440000
        },
        {
            "open": 186.92,
            "high": 186.95,
            "low": 186.894,
            "close": 186.91,
            "volume": 30085,
            "datetime": 1715704500000
        },
        {
            "open": 186.905,
            "high": 186.91,
            "low": 186.859,
            "close": 186.875,
            "volume": 34331,
            "datetime": 1715704560000
        },
        {
            "open": 186.875,
            "high": 186.88,
            "low": 186.715,
            "close": 186.715,
            "volume": 68205,
            "datetime": 1715704620000
        },
        {
            "open": 186.7184,
            "high": 186.76,
            "low": 186.7,
            "close": 186.71,
            "volume": 49803,
            "datetime": 1715704680000
        },
        {
            "open": 186.705,
            "high": 186.71,
            "low": 186.66,
            "close": 186.67,
            "volume": 32077,
            "datetime": 1715704740000
        },
        {
            "open": 186.67,
            "high": 186.7499,
            "low": 186.67,
            "close": 186.7201,
            "volume": 49300,
            "datetime": 1715704800000
        },
        {
            "open": 186.72,
            "high": 186.78,
            "low": 186.72,
            "close": 186.7557,
            "volume": 29180,
            "datetime": 1715704860000
        },
        {
            "open": 186.7528,
            "high": 186.76,
            "low": 186.72,
            "close": 186.728,
            "volume": 26364,
            "datetime": 1715704920000
        },
        {
            "open": 186.7279,
            "high": 186.75,
            "low": 186.695,
            "close": 186.7368,
            "volume": 33191,
            "datetime": 1715704980000
        },
        {
            "open": 186.735,
            "high": 186.75,
            "low": 186.66,
            "close": 186.68,
            "volume": 37084,
            "datetime": 1715705040000
        },
        {
            "open": 186.68,
            "high": 186.72,
            "low": 186.655,
            "close": 186.715,
            "volume": 23053,
            "datetime": 1715705100000
        },
        {
            "open": 186.7199,
            "high": 186.76,
            "low": 186.66,
            "close": 186.76,
            "volume": 59283,
            "datetime": 1715705160000
        },
        {
            "open": 186.7651,
            "high": 186.7787,
            "low": 186.73,
            "close": 186.7487,
            "volume": 19471,
            "datetime": 1715705220000
        },
        {
            "open": 186.7401,
            "high": 186.78,
            "low": 186.7401,
            "close": 186.77,
            "volume": 13895,
            "datetime": 1715705280000
        },
        {
            "open": 186.77,
            "high": 186.77,
            "low": 186.7037,
            "close": 186.715,
            "volume": 39890,
            "datetime": 1715705340000
        },
        {
            "open": 186.715,
            "high": 186.7567,
            "low": 186.69,
            "close": 186.75,
            "volume": 22557,
            "datetime": 1715705400000
        },
        {
            "open": 186.7401,
            "high": 186.77,
            "low": 186.7,
            "close": 186.7,
            "volume": 28654,
            "datetime": 1715705460000
        },
        {
            "open": 186.695,
            "high": 186.709,
            "low": 186.6,
            "close": 186.63,
            "volume": 55943,
            "datetime": 1715705520000
        },
        {
            "open": 186.6347,
            "high": 186.66,
            "low": 186.62,
            "close": 186.65,
            "volume": 23639,
            "datetime": 1715705580000
        },
        {
            "open": 186.65,
            "high": 186.71,
            "low": 186.65,
            "close": 186.69,
            "volume": 18404,
            "datetime": 1715705640000
        },
        {
            "open": 186.7,
            "high": 186.72,
            "low": 186.66,
            "close": 186.6753,
            "volume": 51980,
            "datetime": 1715705700000
        },
        {
            "open": 186.67,
            "high": 186.745,
            "low": 186.645,
            "close": 186.745,
            "volume": 41525,
            "datetime": 1715705760000
        },
        {
            "open": 186.745,
            "high": 186.76,
            "low": 186.725,
            "close": 186.73,
            "volume": 48681,
            "datetime": 1715705820000
        },
        {
            "open": 186.74,
            "high": 186.81,
            "low": 186.7397,
            "close": 186.79,
            "volume": 53642,
            "datetime": 1715705880000
        },
        {
            "open": 186.79,
            "high": 186.79,
            "low": 186.74,
            "close": 186.779,
            "volume": 26619,
            "datetime": 1715705940000
        },
        {
            "open": 186.78,
            "high": 186.82,
            "low": 186.779,
            "close": 186.8,
            "volume": 32347,
            "datetime": 1715706000000
        },
        {
            "open": 186.799,
            "high": 186.84,
            "low": 186.79,
            "close": 186.84,
            "volume": 42973,
            "datetime": 1715706060000
        },
        {
            "open": 186.8329,
            "high": 186.9,
            "low": 186.83,
            "close": 186.86,
            "volume": 51607,
            "datetime": 1715706120000
        },
        {
            "open": 186.85,
            "high": 186.855,
            "low": 186.74,
            "close": 186.74,
            "volume": 31222,
            "datetime": 1715706180000
        },
        {
            "open": 186.74,
            "high": 186.795,
            "low": 186.738,
            "close": 186.77,
            "volume": 25686,
            "datetime": 1715706240000
        },
        {
            "open": 186.78,
            "high": 186.7991,
            "low": 186.72,
            "close": 186.76,
            "volume": 40403,
            "datetime": 1715706300000
        },
        {
            "open": 186.77,
            "high": 186.795,
            "low": 186.74,
            "close": 186.79,
            "volume": 20228,
            "datetime": 1715706360000
        },
        {
            "open": 186.7888,
            "high": 186.8195,
            "low": 186.78,
            "close": 186.795,
            "volume": 19338,
            "datetime": 1715706420000
        },
        {
            "open": 186.795,
            "high": 186.85,
            "low": 186.79,
            "close": 186.85,
            "volume": 36392,
            "datetime": 1715706480000
        },
        {
            "open": 186.85,
            "high": 186.87,
            "low": 186.83,
            "close": 186.85,
            "volume": 37981,
            "datetime": 1715706540000
        },
        {
            "open": 186.86,
            "high": 186.885,
            "low": 186.795,
            "close": 186.825,
            "volume": 35821,
            "datetime": 1715706600000
        },
        {
            "open": 186.8246,
            "high": 186.83,
            "low": 186.785,
            "close": 186.79,
            "volume": 20543,
            "datetime": 1715706660000
        },
        {
            "open": 186.785,
            "high": 186.8295,
            "low": 186.77,
            "close": 186.81,
            "volume": 24071,
            "datetime": 1715706720000
        },
        {
            "open": 186.81,
            "high": 186.8255,
            "low": 186.795,
            "close": 186.8255,
            "volume": 19782,
            "datetime": 1715706780000
        },
        {
            "open": 186.815,
            "high": 186.82,
            "low": 186.72,
            "close": 186.72,
            "volume": 31821,
            "datetime": 1715706840000
        },
        {
            "open": 186.73,
            "high": 186.74,
            "low": 186.68,
            "close": 186.695,
            "volume": 38734,
            "datetime": 1715706900000
        },
        {
            "open": 186.69,
            "high": 186.69,
            "low": 186.62,
            "close": 186.645,
            "volume": 45787,
            "datetime": 1715706960000
        },
        {
            "open": 186.64,
            "high": 186.65,
            "low": 186.53,
            "close": 186.53,
            "volume": 81349,
            "datetime": 1715707020000
        },
        {
            "open": 186.5399,
            "high": 186.57,
            "low": 186.51,
            "close": 186.525,
            "volume": 52813,
            "datetime": 1715707080000
        },
        {
            "open": 186.5236,
            "high": 186.57,
            "low": 186.52,
            "close": 186.56,
            "volume": 45489,
            "datetime": 1715707140000
        },
        {
            "open": 186.565,
            "high": 186.61,
            "low": 186.54,
            "close": 186.61,
            "volume": 62340,
            "datetime": 1715707200000
        },
        {
            "open": 186.6,
            "high": 186.6191,
            "low": 186.58,
            "close": 186.595,
            "volume": 44279,
            "datetime": 1715707260000
        },
        {
            "open": 186.6,
            "high": 186.63,
            "low": 186.59,
            "close": 186.6262,
            "volume": 43386,
            "datetime": 1715707320000
        },
        {
            "open": 186.62,
            "high": 186.625,
            "low": 186.53,
            "close": 186.565,
            "volume": 63567,
            "datetime": 1715707380000
        },
        {
            "open": 186.56,
            "high": 186.56,
            "low": 186.451,
            "close": 186.52,
            "volume": 65891,
            "datetime": 1715707440000
        },
        {
            "open": 186.5295,
            "high": 186.53,
            "low": 186.4785,
            "close": 186.51,
            "volume": 30606,
            "datetime": 1715707500000
        },
        {
            "open": 186.515,
            "high": 186.56,
            "low": 186.51,
            "close": 186.56,
            "volume": 54369,
            "datetime": 1715707560000
        },
        {
            "open": 186.555,
            "high": 186.59,
            "low": 186.54,
            "close": 186.555,
            "volume": 58933,
            "datetime": 1715707620000
        },
        {
            "open": 186.55,
            "high": 186.6,
            "low": 186.55,
            "close": 186.59,
            "volume": 56348,
            "datetime": 1715707680000
        },
        {
            "open": 186.585,
            "high": 186.5899,
            "low": 186.52,
            "close": 186.53,
            "volume": 60101,
            "datetime": 1715707740000
        },
        {
            "open": 186.535,
            "high": 186.55,
            "low": 186.51,
            "close": 186.545,
            "volume": 36992,
            "datetime": 1715707800000
        },
        {
            "open": 186.55,
            "high": 186.55,
            "low": 186.51,
            "close": 186.5489,
            "volume": 27900,
            "datetime": 1715707860000
        },
        {
            "open": 186.55,
            "high": 186.55,
            "low": 186.485,
            "close": 186.52,
            "volume": 58377,
            "datetime": 1715707920000
        },
        {
            "open": 186.51,
            "high": 186.5185,
            "low": 186.49,
            "close": 186.5,
            "volume": 43695,
            "datetime": 1715707980000
        },
        {
            "open": 186.5,
            "high": 186.545,
            "low": 186.485,
            "close": 186.54,
            "volume": 72572,
            "datetime": 1715708040000
        },
        {
            "open": 186.54,
            "high": 186.665,
            "low": 186.54,
            "close": 186.66,
            "volume": 44748,
            "datetime": 1715708100000
        },
        {
            "open": 186.655,
            "high": 186.735,
            "low": 186.61,
            "close": 186.7101,
            "volume": 86287,
            "datetime": 1715708160000
        },
        {
            "open": 186.715,
            "high": 186.79,
            "low": 186.7,
            "close": 186.79,
            "volume": 47588,
            "datetime": 1715708220000
        },
        {
            "open": 186.78,
            "high": 186.84,
            "low": 186.775,
            "close": 186.835,
            "volume": 60705,
            "datetime": 1715708280000
        },
        {
            "open": 186.835,
            "high": 186.86,
            "low": 186.7823,
            "close": 186.806,
            "volume": 66293,
            "datetime": 1715708340000
        },
        {
            "open": 186.81,
            "high": 186.84,
            "low": 186.81,
            "close": 186.8299,
            "volume": 25174,
            "datetime": 1715708400000
        },
        {
            "open": 186.8299,
            "high": 186.845,
            "low": 186.8101,
            "close": 186.82,
            "volume": 19297,
            "datetime": 1715708460000
        },
        {
            "open": 186.8189,
            "high": 186.89,
            "low": 186.815,
            "close": 186.89,
            "volume": 53506,
            "datetime": 1715708520000
        },
        {
            "open": 186.89,
            "high": 186.93,
            "low": 186.8603,
            "close": 186.88,
            "volume": 40336,
            "datetime": 1715708580000
        },
        {
            "open": 186.885,
            "high": 186.95,
            "low": 186.884,
            "close": 186.94,
            "volume": 53494,
            "datetime": 1715708640000
        },
        {
            "open": 186.9395,
            "high": 186.95,
            "low": 186.92,
            "close": 186.94,
            "volume": 29250,
            "datetime": 1715708700000
        },
        {
            "open": 186.94,
            "high": 186.98,
            "low": 186.93,
            "close": 186.9322,
            "volume": 71924,
            "datetime": 1715708760000
        },
        {
            "open": 186.94,
            "high": 186.94,
            "low": 186.8885,
            "close": 186.915,
            "volume": 32356,
            "datetime": 1715708820000
        },
        {
            "open": 186.92,
            "high": 186.945,
            "low": 186.915,
            "close": 186.9269,
            "volume": 26312,
            "datetime": 1715708880000
        },
        {
            "open": 186.92,
            "high": 186.96,
            "low": 186.92,
            "close": 186.9588,
            "volume": 16835,
            "datetime": 1715708940000
        },
        {
            "open": 186.955,
            "high": 186.96,
            "low": 186.91,
            "close": 186.942,
            "volume": 52095,
            "datetime": 1715709000000
        },
        {
            "open": 186.945,
            "high": 187.05,
            "low": 186.925,
            "close": 187,
            "volume": 87694,
            "datetime": 1715709060000
        },
        {
            "open": 187,
            "high": 187,
            "low": 186.89,
            "close": 186.91,
            "volume": 29802,
            "datetime": 1715709120000
        },
        {
            "open": 186.9168,
            "high": 186.99,
            "low": 186.9,
            "close": 186.9836,
            "volume": 18597,
            "datetime": 1715709180000
        },
        {
            "open": 186.985,
            "high": 186.9919,
            "low": 186.94,
            "close": 186.965,
            "volume": 119483,
            "datetime": 1715709240000
        },
        {
            "open": 186.97,
            "high": 186.97,
            "low": 186.87,
            "close": 186.925,
            "volume": 33802,
            "datetime": 1715709300000
        },
        {
            "open": 186.93,
            "high": 186.945,
            "low": 186.885,
            "close": 186.92,
            "volume": 29970,
            "datetime": 1715709360000
        },
        {
            "open": 186.9381,
            "high": 186.96,
            "low": 186.9101,
            "close": 186.9543,
            "volume": 23274,
            "datetime": 1715709420000
        },
        {
            "open": 186.955,
            "high": 186.97,
            "low": 186.91,
            "close": 186.95,
            "volume": 25964,
            "datetime": 1715709480000
        },
        {
            "open": 186.95,
            "high": 186.97,
            "low": 186.9287,
            "close": 186.94,
            "volume": 28082,
            "datetime": 1715709540000
        },
        {
            "open": 186.935,
            "high": 186.97,
            "low": 186.885,
            "close": 186.96,
            "volume": 30543,
            "datetime": 1715709600000
        },
        {
            "open": 186.95,
            "high": 186.99,
            "low": 186.95,
            "close": 186.985,
            "volume": 18881,
            "datetime": 1715709660000
        },
        {
            "open": 186.99,
            "high": 187.03,
            "low": 186.95,
            "close": 186.96,
            "volume": 54935,
            "datetime": 1715709720000
        },
        {
            "open": 186.96,
            "high": 186.97,
            "low": 186.915,
            "close": 186.9299,
            "volume": 28258,
            "datetime": 1715709780000
        },
        {
            "open": 186.93,
            "high": 186.985,
            "low": 186.9203,
            "close": 186.9763,
            "volume": 25849,
            "datetime": 1715709840000
        },
        {
            "open": 186.975,
            "high": 186.989,
            "low": 186.965,
            "close": 186.98,
            "volume": 20212,
            "datetime": 1715709900000
        },
        {
            "open": 186.9774,
            "high": 186.9774,
            "low": 186.8901,
            "close": 186.93,
            "volume": 40380,
            "datetime": 1715709960000
        },
        {
            "open": 186.92,
            "high": 186.95,
            "low": 186.89,
            "close": 186.95,
            "volume": 20660,
            "datetime": 1715710020000
        },
        {
            "open": 186.9584,
            "high": 186.99,
            "low": 186.951,
            "close": 186.9878,
            "volume": 24229,
            "datetime": 1715710080000
        },
        {
            "open": 186.9899,
            "high": 187.04,
            "low": 186.93,
            "close": 186.985,
            "volume": 66865,
            "datetime": 1715710140000
        },
        {
            "open": 186.99,
            "high": 187.07,
            "low": 186.99,
            "close": 187.0554,
            "volume": 51591,
            "datetime": 1715710200000
        },
        {
            "open": 187.0525,
            "high": 187.095,
            "low": 187.05,
            "close": 187.085,
            "volume": 32669,
            "datetime": 1715710260000
        },
        {
            "open": 187.0899,
            "high": 187.18,
            "low": 187.065,
            "close": 187.115,
            "volume": 69907,
            "datetime": 1715710320000
        },
        {
            "open": 187.12,
            "high": 187.22,
            "low": 187.12,
            "close": 187.195,
            "volume": 41509,
            "datetime": 1715710380000
        },
        {
            "open": 187.2,
            "high": 187.27,
            "low": 187.17,
            "close": 187.2387,
            "volume": 84910,
            "datetime": 1715710440000
        },
        {
            "open": 187.24,
            "high": 187.31,
            "low": 187.2101,
            "close": 187.2829,
            "volume": 78457,
            "datetime": 1715710500000
        },
        {
            "open": 187.2899,
            "high": 187.33,
            "low": 187.265,
            "close": 187.33,
            "volume": 58482,
            "datetime": 1715710560000
        },
        {
            "open": 187.33,
            "high": 187.37,
            "low": 187.27,
            "close": 187.31,
            "volume": 81917,
            "datetime": 1715710620000
        },
        {
            "open": 187.31,
            "high": 187.35,
            "low": 187.29,
            "close": 187.35,
            "volume": 43299,
            "datetime": 1715710680000
        },
        {
            "open": 187.35,
            "high": 187.37,
            "low": 187.2,
            "close": 187.24,
            "volume": 74916,
            "datetime": 1715710740000
        },
        {
            "open": 187.25,
            "high": 187.26,
            "low": 187.15,
            "close": 187.185,
            "volume": 50069,
            "datetime": 1715710800000
        },
        {
            "open": 187.1822,
            "high": 187.25,
            "low": 187.17,
            "close": 187.245,
            "volume": 62002,
            "datetime": 1715710860000
        },
        {
            "open": 187.25,
            "high": 187.26,
            "low": 187.1709,
            "close": 187.19,
            "volume": 39549,
            "datetime": 1715710920000
        },
        {
            "open": 187.2,
            "high": 187.26,
            "low": 187.2,
            "close": 187.2599,
            "volume": 27826,
            "datetime": 1715710980000
        },
        {
            "open": 187.26,
            "high": 187.3,
            "low": 187.23,
            "close": 187.29,
            "volume": 42259,
            "datetime": 1715711040000
        },
        {
            "open": 187.29,
            "high": 187.32,
            "low": 187.27,
            "close": 187.295,
            "volume": 73614,
            "datetime": 1715711100000
        },
        {
            "open": 187.3,
            "high": 187.305,
            "low": 187.28,
            "close": 187.3042,
            "volume": 30647,
            "datetime": 1715711160000
        },
        {
            "open": 187.3022,
            "high": 187.34,
            "low": 187.28,
            "close": 187.3097,
            "volume": 46783,
            "datetime": 1715711220000
        },
        {
            "open": 187.31,
            "high": 187.33,
            "low": 187.295,
            "close": 187.33,
            "volume": 39831,
            "datetime": 1715711280000
        },
        {
            "open": 187.34,
            "high": 187.3601,
            "low": 187.31,
            "close": 187.325,
            "volume": 40753,
            "datetime": 1715711340000
        },
        {
            "open": 187.3283,
            "high": 187.33,
            "low": 187.2,
            "close": 187.22,
            "volume": 67326,
            "datetime": 1715711400000
        },
        {
            "open": 187.2298,
            "high": 187.27,
            "low": 187.22,
            "close": 187.26,
            "volume": 35291,
            "datetime": 1715711460000
        },
        {
            "open": 187.265,
            "high": 187.39,
            "low": 187.26,
            "close": 187.38,
            "volume": 67865,
            "datetime": 1715711520000
        },
        {
            "open": 187.3899,
            "high": 187.47,
            "low": 187.3899,
            "close": 187.465,
            "volume": 72743,
            "datetime": 1715711580000
        },
        {
            "open": 187.465,
            "high": 187.47,
            "low": 187.335,
            "close": 187.335,
            "volume": 52842,
            "datetime": 1715711640000
        },
        {
            "open": 187.3301,
            "high": 187.38,
            "low": 187.3301,
            "close": 187.36,
            "volume": 45905,
            "datetime": 1715711700000
        },
        {
            "open": 187.37,
            "high": 187.44,
            "low": 187.365,
            "close": 187.42,
            "volume": 39821,
            "datetime": 1715711760000
        },
        {
            "open": 187.4154,
            "high": 187.42,
            "low": 187.385,
            "close": 187.41,
            "volume": 25673,
            "datetime": 1715711820000
        },
        {
            "open": 187.41,
            "high": 187.43,
            "low": 187.39,
            "close": 187.4,
            "volume": 53133,
            "datetime": 1715711880000
        },
        {
            "open": 187.4037,
            "high": 187.44,
            "low": 187.38,
            "close": 187.3876,
            "volume": 40752,
            "datetime": 1715711940000
        },
        {
            "open": 187.39,
            "high": 187.49,
            "low": 187.385,
            "close": 187.47,
            "volume": 60375,
            "datetime": 1715712000000
        },
        {
            "open": 187.48,
            "high": 187.55,
            "low": 187.475,
            "close": 187.52,
            "volume": 94445,
            "datetime": 1715712060000
        },
        {
            "open": 187.52,
            "high": 187.565,
            "low": 187.49,
            "close": 187.5318,
            "volume": 50244,
            "datetime": 1715712120000
        },
        {
            "open": 187.53,
            "high": 187.58,
            "low": 187.52,
            "close": 187.54,
            "volume": 41718,
            "datetime": 1715712180000
        },
        {
            "open": 187.535,
            "high": 187.56,
            "low": 187.51,
            "close": 187.5483,
            "volume": 40209,
            "datetime": 1715712240000
        },
        {
            "open": 187.55,
            "high": 187.57,
            "low": 187.475,
            "close": 187.49,
            "volume": 56963,
            "datetime": 1715712300000
        },
        {
            "open": 187.48,
            "high": 187.485,
            "low": 187.42,
            "close": 187.45,
            "volume": 106091,
            "datetime": 1715712360000
        },
        {
            "open": 187.46,
            "high": 187.49,
            "low": 187.415,
            "close": 187.4899,
            "volume": 82830,
            "datetime": 1715712420000
        },
        {
            "open": 187.49,
            "high": 187.52,
            "low": 187.48,
            "close": 187.49,
            "volume": 43811,
            "datetime": 1715712480000
        },
        {
            "open": 187.485,
            "high": 187.49,
            "low": 187.43,
            "close": 187.43,
            "volume": 45370,
            "datetime": 1715712540000
        },
        {
            "open": 187.43,
            "high": 187.5,
            "low": 187.39,
            "close": 187.4977,
            "volume": 34923,
            "datetime": 1715712600000
        },
        {
            "open": 187.49,
            "high": 187.51,
            "low": 187.46,
            "close": 187.48,
            "volume": 36535,
            "datetime": 1715712660000
        },
        {
            "open": 187.48,
            "high": 187.53,
            "low": 187.47,
            "close": 187.5249,
            "volume": 51215,
            "datetime": 1715712720000
        },
        {
            "open": 187.5284,
            "high": 187.58,
            "low": 187.52,
            "close": 187.5798,
            "volume": 63105,
            "datetime": 1715712780000
        },
        {
            "open": 187.57,
            "high": 187.6,
            "low": 187.52,
            "close": 187.5501,
            "volume": 56279,
            "datetime": 1715712840000
        },
        {
            "open": 187.56,
            "high": 187.63,
            "low": 187.5432,
            "close": 187.61,
            "volume": 58992,
            "datetime": 1715712900000
        },
        {
            "open": 187.61,
            "high": 187.63,
            "low": 187.57,
            "close": 187.605,
            "volume": 60486,
            "datetime": 1715712960000
        },
        {
            "open": 187.61,
            "high": 187.65,
            "low": 187.555,
            "close": 187.56,
            "volume": 50045,
            "datetime": 1715713020000
        },
        {
            "open": 187.56,
            "high": 187.57,
            "low": 187.515,
            "close": 187.54,
            "volume": 55058,
            "datetime": 1715713080000
        },
        {
            "open": 187.53,
            "high": 187.55,
            "low": 187.495,
            "close": 187.53,
            "volume": 35152,
            "datetime": 1715713140000
        },
        {
            "open": 187.5208,
            "high": 187.57,
            "low": 187.51,
            "close": 187.535,
            "volume": 61800,
            "datetime": 1715713200000
        },
        {
            "open": 187.535,
            "high": 187.5975,
            "low": 187.53,
            "close": 187.59,
            "volume": 44729,
            "datetime": 1715713260000
        },
        {
            "open": 187.59,
            "high": 187.67,
            "low": 187.59,
            "close": 187.66,
            "volume": 348485,
            "datetime": 1715713320000
        },
        {
            "open": 187.6501,
            "high": 187.66,
            "low": 187.6146,
            "close": 187.62,
            "volume": 48798,
            "datetime": 1715713380000
        },
        {
            "open": 187.625,
            "high": 187.64,
            "low": 187.58,
            "close": 187.6085,
            "volume": 69046,
            "datetime": 1715713440000
        },
        {
            "open": 187.6099,
            "high": 187.61,
            "low": 187.52,
            "close": 187.5487,
            "volume": 57604,
            "datetime": 1715713500000
        },
        {
            "open": 187.5485,
            "high": 187.56,
            "low": 187.52,
            "close": 187.5586,
            "volume": 55801,
            "datetime": 1715713560000
        },
        {
            "open": 187.56,
            "high": 187.63,
            "low": 187.5501,
            "close": 187.626,
            "volume": 55593,
            "datetime": 1715713620000
        },
        {
            "open": 187.63,
            "high": 187.68,
            "low": 187.61,
            "close": 187.675,
            "volume": 49786,
            "datetime": 1715713680000
        },
        {
            "open": 187.68,
            "high": 187.77,
            "low": 187.67,
            "close": 187.7688,
            "volume": 71564,
            "datetime": 1715713740000
        },
        {
            "open": 187.765,
            "high": 187.8,
            "low": 187.67,
            "close": 187.74,
            "volume": 123054,
            "datetime": 1715713800000
        },
        {
            "open": 187.75,
            "high": 187.775,
            "low": 187.7,
            "close": 187.7165,
            "volume": 56098,
            "datetime": 1715713860000
        },
        {
            "open": 187.71,
            "high": 187.74,
            "low": 187.71,
            "close": 187.725,
            "volume": 31730,
            "datetime": 1715713920000
        },
        {
            "open": 187.725,
            "high": 187.77,
            "low": 187.67,
            "close": 187.6761,
            "volume": 47818,
            "datetime": 1715713980000
        },
        {
            "open": 187.6799,
            "high": 187.685,
            "low": 187.6402,
            "close": 187.665,
            "volume": 44886,
            "datetime": 1715714040000
        },
        {
            "open": 187.67,
            "high": 187.7,
            "low": 187.6607,
            "close": 187.695,
            "volume": 46313,
            "datetime": 1715714100000
        },
        {
            "open": 187.685,
            "high": 187.69,
            "low": 187.64,
            "close": 187.665,
            "volume": 44776,
            "datetime": 1715714160000
        },
        {
            "open": 187.67,
            "high": 187.7,
            "low": 187.65,
            "close": 187.69,
            "volume": 32019,
            "datetime": 1715714220000
        },
        {
            "open": 187.68,
            "high": 187.73,
            "low": 187.68,
            "close": 187.73,
            "volume": 51535,
            "datetime": 1715714280000
        },
        {
            "open": 187.73,
            "high": 187.77,
            "low": 187.7,
            "close": 187.745,
            "volume": 64407,
            "datetime": 1715714340000
        },
        {
            "open": 187.75,
            "high": 187.77,
            "low": 187.68,
            "close": 187.685,
            "volume": 95394,
            "datetime": 1715714400000
        },
        {
            "open": 187.69,
            "high": 187.705,
            "low": 187.64,
            "close": 187.6551,
            "volume": 80899,
            "datetime": 1715714460000
        },
        {
            "open": 187.645,
            "high": 187.78,
            "low": 187.61,
            "close": 187.78,
            "volume": 104964,
            "datetime": 1715714520000
        },
        {
            "open": 187.78,
            "high": 187.8,
            "low": 187.75,
            "close": 187.79,
            "volume": 56879,
            "datetime": 1715714580000
        },
        {
            "open": 187.79,
            "high": 187.8,
            "low": 187.745,
            "close": 187.7788,
            "volume": 55079,
            "datetime": 1715714640000
        },
        {
            "open": 187.77,
            "high": 187.775,
            "low": 187.6801,
            "close": 187.6801,
            "volume": 51601,
            "datetime": 1715714700000
        },
        {
            "open": 187.68,
            "high": 187.76,
            "low": 187.67,
            "close": 187.755,
            "volume": 51595,
            "datetime": 1715714760000
        },
        {
            "open": 187.7503,
            "high": 187.815,
            "low": 187.75,
            "close": 187.755,
            "volume": 63460,
            "datetime": 1715714820000
        },
        {
            "open": 187.7501,
            "high": 187.77,
            "low": 187.69,
            "close": 187.715,
            "volume": 71855,
            "datetime": 1715714880000
        },
        {
            "open": 187.72,
            "high": 187.77,
            "low": 187.715,
            "close": 187.745,
            "volume": 29893,
            "datetime": 1715714940000
        },
        {
            "open": 187.75,
            "high": 187.79,
            "low": 187.735,
            "close": 187.75,
            "volume": 60413,
            "datetime": 1715715000000
        },
        {
            "open": 187.75,
            "high": 187.84,
            "low": 187.75,
            "close": 187.8,
            "volume": 81652,
            "datetime": 1715715060000
        },
        {
            "open": 187.805,
            "high": 187.825,
            "low": 187.79,
            "close": 187.805,
            "volume": 55775,
            "datetime": 1715715120000
        },
        {
            "open": 187.815,
            "high": 187.82,
            "low": 187.76,
            "close": 187.82,
            "volume": 53866,
            "datetime": 1715715180000
        },
        {
            "open": 187.815,
            "high": 187.85,
            "low": 187.8101,
            "close": 187.825,
            "volume": 46636,
            "datetime": 1715715240000
        },
        {
            "open": 187.825,
            "high": 187.83,
            "low": 187.755,
            "close": 187.8,
            "volume": 54223,
            "datetime": 1715715300000
        },
        {
            "open": 187.795,
            "high": 187.805,
            "low": 187.71,
            "close": 187.74,
            "volume": 65064,
            "datetime": 1715715360000
        },
        {
            "open": 187.74,
            "high": 187.81,
            "low": 187.7399,
            "close": 187.775,
            "volume": 62613,
            "datetime": 1715715420000
        },
        {
            "open": 187.77,
            "high": 187.8,
            "low": 187.73,
            "close": 187.7327,
            "volume": 76346,
            "datetime": 1715715480000
        },
        {
            "open": 187.74,
            "high": 187.76,
            "low": 187.72,
            "close": 187.745,
            "volume": 44657,
            "datetime": 1715715540000
        },
        {
            "open": 187.75,
            "high": 187.79,
            "low": 187.74,
            "close": 187.785,
            "volume": 65350,
            "datetime": 1715715600000
        },
        {
            "open": 187.785,
            "high": 187.81,
            "low": 187.76,
            "close": 187.81,
            "volume": 66525,
            "datetime": 1715715660000
        },
        {
            "open": 187.81,
            "high": 187.815,
            "low": 187.77,
            "close": 187.8,
            "volume": 96489,
            "datetime": 1715715720000
        },
        {
            "open": 187.81,
            "high": 187.84,
            "low": 187.7731,
            "close": 187.835,
            "volume": 135057,
            "datetime": 1715715780000
        },
        {
            "open": 187.835,
            "high": 187.8599,
            "low": 187.79,
            "close": 187.835,
            "volume": 76920,
            "datetime": 1715715840000
        },
        {
            "open": 187.83,
            "high": 187.86,
            "low": 187.82,
            "close": 187.845,
            "volume": 66868,
            "datetime": 1715715900000
        },
        {
            "open": 187.845,
            "high": 187.85,
            "low": 187.79,
            "close": 187.825,
            "volume": 106095,
            "datetime": 1715715960000
        },
        {
            "open": 187.82,
            "high": 187.845,
            "low": 187.78,
            "close": 187.8401,
            "volume": 98671,
            "datetime": 1715716020000
        },
        {
            "open": 187.845,
            "high": 187.845,
            "low": 187.8,
            "close": 187.84,
            "volume": 72495,
            "datetime": 1715716080000
        },
        {
            "open": 187.84,
            "high": 187.84,
            "low": 187.75,
            "close": 187.7501,
            "volume": 106329,
            "datetime": 1715716140000
        },
        {
            "open": 187.76,
            "high": 187.91,
            "low": 187.75,
            "close": 187.89,
            "volume": 412754,
            "datetime": 1715716200000
        },
        {
            "open": 187.88,
            "high": 187.89,
            "low": 187.68,
            "close": 187.71,
            "volume": 202495,
            "datetime": 1715716260000
        },
        {
            "open": 187.72,
            "high": 187.75,
            "low": 187.565,
            "close": 187.57,
            "volume": 168434,
            "datetime": 1715716320000
        },
        {
            "open": 187.56,
            "high": 187.57,
            "low": 187.26,
            "close": 187.3,
            "volume": 228735,
            "datetime": 1715716380000
        },
        {
            "open": 187.3,
            "high": 187.69,
            "low": 187.16,
            "close": 187.63,
            "volume": 300088,
            "datetime": 1715716440000
        },
        {
            "open": 187.63,
            "high": 187.63,
            "low": 187.45,
            "close": 187.515,
            "volume": 158582,
            "datetime": 1715716500000
        },
        {
            "open": 187.515,
            "high": 187.64,
            "low": 187.51,
            "close": 187.6312,
            "volume": 175747,
            "datetime": 1715716560000
        },
        {
            "open": 187.635,
            "high": 187.69,
            "low": 187.61,
            "close": 187.64,
            "volume": 147576,
            "datetime": 1715716620000
        },
        {
            "open": 187.64,
            "high": 187.68,
            "low": 187.54,
            "close": 187.56,
            "volume": 230190,
            "datetime": 1715716680000
        },
        {
            "open": 187.56,
            "high": 187.6,
            "low": 187.35,
            "close": 187.39,
            "volume": 746186,
            "datetime": 1715716740000
        },
        {
            "open": 187.32,
            "high": 187.44,
            "low": 187.32,
            "close": 187.39,
            "volume": 6421709,
            "datetime": 1715716800000
        },
        {
            "open": 187.34,
            "high": 187.41,
            "low": 187.34,
            "close": 187.41,
            "volume": 462,
            "datetime": 1715716860000
        },
        {
            "open": 187.42,
            "high": 187.42,
            "low": 187.42,
            "close": 187.42,
            "volume": 800,
            "datetime": 1715716920000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.4298,
            "close": 187.4298,
            "volume": 1424,
            "datetime": 1715716980000
        },
        {
            "open": 187.42,
            "high": 187.43,
            "low": 187.42,
            "close": 187.43,
            "volume": 5428,
            "datetime": 1715717040000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.4031,
            "close": 187.43,
            "volume": 10318,
            "datetime": 1715717100000
        },
        {
            "open": 187.42,
            "high": 187.42,
            "low": 187.39,
            "close": 187.41,
            "volume": 405,
            "datetime": 1715717160000
        },
        {
            "open": 187.38,
            "high": 187.38,
            "low": 187.38,
            "close": 187.38,
            "volume": 100,
            "datetime": 1715717220000
        },
        {
            "open": 187.38,
            "high": 187.41,
            "low": 187.38,
            "close": 187.4,
            "volume": 850,
            "datetime": 1715717280000
        },
        {
            "open": 187.4,
            "high": 187.43,
            "low": 187.4,
            "close": 187.43,
            "volume": 332,
            "datetime": 1715717340000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.42,
            "close": 187.42,
            "volume": 109385,
            "datetime": 1715717460000
        },
        {
            "open": 187.42,
            "high": 187.43,
            "low": 187.42,
            "close": 187.43,
            "volume": 500,
            "datetime": 1715717520000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.43,
            "close": 187.43,
            "volume": 39882,
            "datetime": 1715717580000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.42,
            "close": 187.43,
            "volume": 379,
            "datetime": 1715717640000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.43,
            "close": 187.43,
            "volume": 100,
            "datetime": 1715717940000
        },
        {
            "open": 187.42,
            "high": 187.43,
            "low": 187.42,
            "close": 187.4299,
            "volume": 3077,
            "datetime": 1715718000000
        },
        {
            "open": 187.42,
            "high": 187.42,
            "low": 187.42,
            "close": 187.42,
            "volume": 178,
            "datetime": 1715718060000
        },
        {
            "open": 187.42,
            "high": 187.42,
            "low": 187.42,
            "close": 187.42,
            "volume": 175,
            "datetime": 1715718120000
        },
        {
            "open": 187.42,
            "high": 187.42,
            "low": 187.42,
            "close": 187.42,
            "volume": 786,
            "datetime": 1715718180000
        },
        {
            "open": 187.43,
            "high": 187.44,
            "low": 187.43,
            "close": 187.44,
            "volume": 4244,
            "datetime": 1715718240000
        },
        {
            "open": 187.46,
            "high": 187.46,
            "low": 187.46,
            "close": 187.46,
            "volume": 100,
            "datetime": 1715718300000
        },
        {
            "open": 187.48,
            "high": 187.49,
            "low": 187.48,
            "close": 187.49,
            "volume": 306,
            "datetime": 1715718360000
        },
        {
            "open": 187.4707,
            "high": 187.5,
            "low": 187.4707,
            "close": 187.5,
            "volume": 767,
            "datetime": 1715718420000
        },
        {
            "open": 187.54,
            "high": 187.54,
            "low": 187.54,
            "close": 187.54,
            "volume": 200,
            "datetime": 1715718480000
        },
        {
            "open": 187.54,
            "high": 187.54,
            "low": 187.48,
            "close": 187.4842,
            "volume": 1236,
            "datetime": 1715718540000
        },
        {
            "open": 187.53,
            "high": 187.53,
            "low": 187.53,
            "close": 187.53,
            "volume": 200,
            "datetime": 1715718660000
        },
        {
            "open": 187.52,
            "high": 187.52,
            "low": 187.52,
            "close": 187.52,
            "volume": 177,
            "datetime": 1715718780000
        },
        {
            "open": 187.51,
            "high": 187.53,
            "low": 187.51,
            "close": 187.53,
            "volume": 270,
            "datetime": 1715718840000
        },
        {
            "open": 187.51,
            "high": 187.51,
            "low": 187.51,
            "close": 187.51,
            "volume": 300,
            "datetime": 1715718900000
        },
        {
            "open": 187.51,
            "high": 187.51,
            "low": 187.4,
            "close": 187.4,
            "volume": 4187,
            "datetime": 1715718960000
        },
        {
            "open": 187.4,
            "high": 187.4,
            "low": 187.4,
            "close": 187.4,
            "volume": 580,
            "datetime": 1715719020000
        },
        {
            "open": 187.42,
            "high": 187.42,
            "low": 187.42,
            "close": 187.42,
            "volume": 800,
            "datetime": 1715719080000
        },
        {
            "open": 187.42,
            "high": 187.49,
            "low": 187.42,
            "close": 187.48,
            "volume": 760,
            "datetime": 1715719200000
        },
        {
            "open": 187.44,
            "high": 187.44,
            "low": 187.4208,
            "close": 187.4208,
            "volume": 1305,
            "datetime": 1715719380000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.43,
            "close": 187.43,
            "volume": 100,
            "datetime": 1715719440000
        },
        {
            "open": 187.46,
            "high": 187.46,
            "low": 187.46,
            "close": 187.46,
            "volume": 300,
            "datetime": 1715719500000
        },
        {
            "open": 187.45,
            "high": 187.45,
            "low": 187.45,
            "close": 187.45,
            "volume": 600,
            "datetime": 1715719560000
        },
        {
            "open": 187.45,
            "high": 187.45,
            "low": 187.45,
            "close": 187.45,
            "volume": 200,
            "datetime": 1715719620000
        },
        {
            "open": 187.45,
            "high": 187.45,
            "low": 187.4401,
            "close": 187.45,
            "volume": 1372,
            "datetime": 1715719680000
        },
        {
            "open": 187.46,
            "high": 187.46,
            "low": 187.46,
            "close": 187.46,
            "volume": 1001,
            "datetime": 1715719800000
        },
        {
            "open": 187.5,
            "high": 187.5,
            "low": 187.5,
            "close": 187.5,
            "volume": 100,
            "datetime": 1715719920000
        },
        {
            "open": 187.5,
            "high": 187.54,
            "low": 187.43,
            "close": 187.43,
            "volume": 19979,
            "datetime": 1715719980000
        },
        {
            "open": 187.49,
            "high": 187.49,
            "low": 187.49,
            "close": 187.49,
            "volume": 200,
            "datetime": 1715720040000
        },
        {
            "open": 187.492,
            "high": 187.492,
            "low": 187.492,
            "close": 187.492,
            "volume": 100,
            "datetime": 1715720100000
        },
        {
            "open": 187.53,
            "high": 187.54,
            "low": 187.53,
            "close": 187.54,
            "volume": 1073,
            "datetime": 1715720160000
        },
        {
            "open": 187.54,
            "high": 187.54,
            "low": 187.54,
            "close": 187.54,
            "volume": 2127,
            "datetime": 1715720220000
        },
        {
            "open": 187.54,
            "high": 187.56,
            "low": 187.54,
            "close": 187.56,
            "volume": 775,
            "datetime": 1715720280000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 110,
            "datetime": 1715720340000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 100,
            "datetime": 1715720400000
        },
        {
            "open": 187.54,
            "high": 187.54,
            "low": 187.54,
            "close": 187.54,
            "volume": 100,
            "datetime": 1715720460000
        },
        {
            "open": 187.54,
            "high": 187.5404,
            "low": 187.54,
            "close": 187.5404,
            "volume": 500,
            "datetime": 1715720580000
        },
        {
            "open": 187.5434,
            "high": 187.5434,
            "low": 187.5434,
            "close": 187.5434,
            "volume": 100,
            "datetime": 1715720640000
        },
        {
            "open": 187.54,
            "high": 187.54,
            "low": 187.54,
            "close": 187.54,
            "volume": 250,
            "datetime": 1715720820000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 131,
            "datetime": 1715721000000
        },
        {
            "open": 187.5603,
            "high": 187.5603,
            "low": 187.56,
            "close": 187.56,
            "volume": 2100,
            "datetime": 1715721060000
        },
        {
            "open": 187.57,
            "high": 187.57,
            "low": 187.57,
            "close": 187.57,
            "volume": 100,
            "datetime": 1715721180000
        },
        {
            "open": 187.56,
            "high": 187.56,
            "low": 187.56,
            "close": 187.56,
            "volume": 200,
            "datetime": 1715721420000
        },
        {
            "open": 187.5603,
            "high": 187.5603,
            "low": 187.55,
            "close": 187.55,
            "volume": 624,
            "datetime": 1715721480000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.4434,
            "close": 187.4434,
            "volume": 772,
            "datetime": 1715721600000
        },
        {
            "open": 187.4998,
            "high": 187.4998,
            "low": 187.4998,
            "close": 187.4998,
            "volume": 400,
            "datetime": 1715721840000
        },
        {
            "open": 187.5,
            "high": 187.5,
            "low": 187.5,
            "close": 187.5,
            "volume": 400,
            "datetime": 1715722020000
        },
        {
            "open": 187.44,
            "high": 187.44,
            "low": 187.44,
            "close": 187.44,
            "volume": 253,
            "datetime": 1715722080000
        },
        {
            "open": 187.44,
            "high": 187.4699,
            "low": 187.44,
            "close": 187.4699,
            "volume": 700,
            "datetime": 1715722320000
        },
        {
            "open": 187.44,
            "high": 187.44,
            "low": 187.44,
            "close": 187.44,
            "volume": 100,
            "datetime": 1715722440000
        },
        {
            "open": 187.47,
            "high": 187.49,
            "low": 187.47,
            "close": 187.49,
            "volume": 535,
            "datetime": 1715722500000
        },
        {
            "open": 187.55,
            "high": 187.57,
            "low": 187.55,
            "close": 187.55,
            "volume": 2900,
            "datetime": 1715722560000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 1272,
            "datetime": 1715722620000
        },
        {
            "open": 187.56,
            "high": 187.56,
            "low": 187.56,
            "close": 187.56,
            "volume": 200,
            "datetime": 1715722800000
        },
        {
            "open": 187.52,
            "high": 187.52,
            "low": 187.52,
            "close": 187.52,
            "volume": 103,
            "datetime": 1715722860000
        },
        {
            "open": 187.52,
            "high": 187.52,
            "low": 187.52,
            "close": 187.52,
            "volume": 100,
            "datetime": 1715723040000
        },
        {
            "open": 187.5,
            "high": 187.5,
            "low": 187.5,
            "close": 187.5,
            "volume": 117,
            "datetime": 1715723520000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 217,
            "datetime": 1715723940000
        },
        {
            "open": 187.58,
            "high": 187.64,
            "low": 187.43,
            "close": 187.64,
            "volume": 19647,
            "datetime": 1715724060000
        },
        {
            "open": 187.48,
            "high": 187.48,
            "low": 187.48,
            "close": 187.48,
            "volume": 100,
            "datetime": 1715724180000
        },
        {
            "open": 187.5377,
            "high": 187.5377,
            "low": 187.5377,
            "close": 187.5377,
            "volume": 500,
            "datetime": 1715724360000
        },
        {
            "open": 187.64,
            "high": 187.64,
            "low": 187.6,
            "close": 187.6,
            "volume": 1021,
            "datetime": 1715724420000
        },
        {
            "open": 187.58,
            "high": 187.65,
            "low": 187.49,
            "close": 187.65,
            "volume": 1360,
            "datetime": 1715724540000
        },
        {
            "open": 187.51,
            "high": 187.51,
            "low": 187.51,
            "close": 187.51,
            "volume": 131,
            "datetime": 1715724660000
        },
        {
            "open": 187.5598,
            "high": 187.5598,
            "low": 187.5598,
            "close": 187.5598,
            "volume": 2000,
            "datetime": 1715724840000
        },
        {
            "open": 187.5607,
            "high": 187.57,
            "low": 187.51,
            "close": 187.51,
            "volume": 322,
            "datetime": 1715724900000
        },
        {
            "open": 187.53,
            "high": 187.53,
            "low": 187.51,
            "close": 187.51,
            "volume": 3450,
            "datetime": 1715724960000
        },
        {
            "open": 187.57,
            "high": 187.57,
            "low": 187.57,
            "close": 187.57,
            "volume": 856,
            "datetime": 1715725020000
        },
        {
            "open": 187.65,
            "high": 187.65,
            "low": 187.65,
            "close": 187.65,
            "volume": 300,
            "datetime": 1715725140000
        },
        {
            "open": 187.65,
            "high": 187.65,
            "low": 187.65,
            "close": 187.65,
            "volume": 200,
            "datetime": 1715725200000
        },
        {
            "open": 187.65,
            "high": 187.76,
            "low": 187.65,
            "close": 187.76,
            "volume": 3933,
            "datetime": 1715725260000
        },
        {
            "open": 187.7446,
            "high": 187.7446,
            "low": 187.7,
            "close": 187.7,
            "volume": 524,
            "datetime": 1715725440000
        },
        {
            "open": 187.7,
            "high": 187.7,
            "low": 187.7,
            "close": 187.7,
            "volume": 190,
            "datetime": 1715725500000
        },
        {
            "open": 187.7,
            "high": 187.7,
            "low": 187.7,
            "close": 187.7,
            "volume": 100,
            "datetime": 1715725620000
        },
        {
            "open": 187.7,
            "high": 187.7,
            "low": 187.7,
            "close": 187.7,
            "volume": 100,
            "datetime": 1715725860000
        },
        {
            "open": 187.66,
            "high": 187.66,
            "low": 187.66,
            "close": 187.66,
            "volume": 100,
            "datetime": 1715725980000
        },
        {
            "open": 187.66,
            "high": 187.66,
            "low": 187.66,
            "close": 187.66,
            "volume": 100,
            "datetime": 1715726220000
        },
        {
            "open": 187.65,
            "high": 187.65,
            "low": 187.65,
            "close": 187.65,
            "volume": 1000,
            "datetime": 1715726280000
        },
        {
            "open": 187.53,
            "high": 187.53,
            "low": 187.53,
            "close": 187.53,
            "volume": 305,
            "datetime": 1715726820000
        },
        {
            "open": 187.53,
            "high": 187.53,
            "low": 187.5,
            "close": 187.5,
            "volume": 600,
            "datetime": 1715726880000
        },
        {
            "open": 187.65,
            "high": 187.65,
            "low": 187.65,
            "close": 187.65,
            "volume": 850,
            "datetime": 1715726940000
        },
        {
            "open": 187.56,
            "high": 187.56,
            "low": 187.53,
            "close": 187.53,
            "volume": 900,
            "datetime": 1715727000000
        },
        {
            "open": 187.6383,
            "high": 187.6383,
            "low": 187.6383,
            "close": 187.6383,
            "volume": 500,
            "datetime": 1715727120000
        },
        {
            "open": 187.5,
            "high": 187.5,
            "low": 187.5,
            "close": 187.5,
            "volume": 2999,
            "datetime": 1715727180000
        },
        {
            "open": 187.53,
            "high": 187.53,
            "low": 187.49,
            "close": 187.49,
            "volume": 2767,
            "datetime": 1715727240000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 300,
            "datetime": 1715727300000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 100,
            "datetime": 1715727360000
        },
        {
            "open": 187.62,
            "high": 187.62,
            "low": 187.62,
            "close": 187.62,
            "volume": 200,
            "datetime": 1715727540000
        },
        {
            "open": 187.6,
            "high": 187.6,
            "low": 187.6,
            "close": 187.6,
            "volume": 500,
            "datetime": 1715727600000
        },
        {
            "open": 187.61,
            "high": 187.65,
            "low": 187.61,
            "close": 187.65,
            "volume": 431,
            "datetime": 1715727660000
        },
        {
            "open": 187.65,
            "high": 187.65,
            "low": 187.65,
            "close": 187.65,
            "volume": 500,
            "datetime": 1715727720000
        },
        {
            "open": 187.64,
            "high": 187.69,
            "low": 187.64,
            "close": 187.6884,
            "volume": 2970,
            "datetime": 1715727780000
        },
        {
            "open": 187.68,
            "high": 187.75,
            "low": 187.68,
            "close": 187.75,
            "volume": 550,
            "datetime": 1715727840000
        },
        {
            "open": 187.74,
            "high": 187.8,
            "low": 187.68,
            "close": 187.8,
            "volume": 503,
            "datetime": 1715727900000
        },
        {
            "open": 187.7,
            "high": 187.7,
            "low": 187.6,
            "close": 187.6,
            "volume": 3546,
            "datetime": 1715727960000
        },
        {
            "open": 187.6,
            "high": 187.6,
            "low": 187.6,
            "close": 187.6,
            "volume": 155,
            "datetime": 1715728080000
        },
        {
            "open": 187.56,
            "high": 187.56,
            "low": 187.56,
            "close": 187.56,
            "volume": 100,
            "datetime": 1715728320000
        },
        {
            "open": 187.5591,
            "high": 187.5591,
            "low": 187.5591,
            "close": 187.5591,
            "volume": 246,
            "datetime": 1715728380000
        },
        {
            "open": 187.55,
            "high": 187.56,
            "low": 187.52,
            "close": 187.56,
            "volume": 761,
            "datetime": 1715728500000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.52,
            "close": 187.52,
            "volume": 400,
            "datetime": 1715728560000
        },
        {
            "open": 187.6,
            "high": 187.6,
            "low": 187.6,
            "close": 187.6,
            "volume": 300,
            "datetime": 1715728800000
        },
        {
            "open": 187.59,
            "high": 187.59,
            "low": 187.59,
            "close": 187.59,
            "volume": 300,
            "datetime": 1715728980000
        },
        {
            "open": 187.52,
            "high": 187.52,
            "low": 187.52,
            "close": 187.52,
            "volume": 106,
            "datetime": 1715729220000
        },
        {
            "open": 187.51,
            "high": 187.51,
            "low": 187.51,
            "close": 187.51,
            "volume": 1849,
            "datetime": 1715729700000
        },
        {
            "open": 187.5,
            "high": 187.5,
            "low": 187.5,
            "close": 187.5,
            "volume": 141,
            "datetime": 1715729760000
        },
        {
            "open": 187.5,
            "high": 187.5,
            "low": 187.5,
            "close": 187.5,
            "volume": 100,
            "datetime": 1715729880000
        },
        {
            "open": 187.47,
            "high": 187.47,
            "low": 187.47,
            "close": 187.47,
            "volume": 349,
            "datetime": 1715729940000
        },
        {
            "open": 187.55,
            "high": 187.59,
            "low": 187.55,
            "close": 187.59,
            "volume": 1244,
            "datetime": 1715730060000
        },
        {
            "open": 187.6,
            "high": 187.6,
            "low": 187.59,
            "close": 187.59,
            "volume": 3116,
            "datetime": 1715730120000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 527,
            "datetime": 1715730480000
        },
        {
            "open": 187.54,
            "high": 187.54,
            "low": 187.54,
            "close": 187.54,
            "volume": 1000,
            "datetime": 1715730540000
        },
        {
            "open": 187.55,
            "high": 187.55,
            "low": 187.55,
            "close": 187.55,
            "volume": 338,
            "datetime": 1715730720000
        },
        {
            "open": 187.54,
            "high": 187.54,
            "low": 187.54,
            "close": 187.54,
            "volume": 100,
            "datetime": 1715730780000
        },
        {
            "open": 187.45,
            "high": 187.48,
            "low": 187.45,
            "close": 187.48,
            "volume": 200,
            "datetime": 1715730840000
        },
        {
            "open": 187.48,
            "high": 187.5,
            "low": 187.48,
            "close": 187.5,
            "volume": 624,
            "datetime": 1715730960000
        },
        {
            "open": 187.48,
            "high": 187.48,
            "low": 187.48,
            "close": 187.48,
            "volume": 155,
            "datetime": 1715731020000
        },
        {
            "open": 187.45,
            "high": 187.45,
            "low": 187.45,
            "close": 187.45,
            "volume": 557,
            "datetime": 1715731080000
        },
        {
            "open": 187.45,
            "high": 187.45,
            "low": 187.45,
            "close": 187.45,
            "volume": 315,
            "datetime": 1715731140000
        },
        {
            "open": 187.43,
            "high": 187.43,
            "low": 187.41,
            "close": 187.41,
            "volume": 202,
            "datetime": 1715760000000
        },
        {
            "open": 187.21,
            "high": 187.21,
            "low": 187.21,
            "close": 187.21,
            "volume": 300,
            "datetime": 1715760060000
        },
        {
            "open": 187.24,
            "high": 187.24,
            "low": 187.17,
            "close": 187.17,
            "volume": 450,
            "datetime": 1715760240000
        },
        {
            "open": 187.12,
            "high": 187.12,
            "low": 187,
            "close": 187,
            "volume": 750,
            "datetime": 1715760300000
        },
        {
            "open": 187.19,
            "high": 187.2,
            "low": 187.19,
            "close": 187.2,
            "volume": 682,
            "datetime": 1715760360000
        },
        {
            "open": 187.09,
            "high": 187.09,
            "low": 187.09,
            "close": 187.09,
            "volume": 100,
            "datetime": 1715760720000
        },
        {
            "open": 187.12,
            "high": 187.12,
            "low": 187.12,
            "close": 187.12,
            "volume": 125,
            "datetime": 1715760780000
        },
        {
            "open": 187.15,
            "high": 187.15,
            "low": 187.15,
            "close": 187.15,
            "volume": 1000,
            "datetime": 1715761020000
        },
        {
            "open": 187.17,
            "high": 187.17,
            "low": 187.16,
            "close": 187.16,
            "volume": 433,
            "datetime": 1715761440000
        },
        {
            "open": 187.32,
            "high": 187.33,
            "low": 187.32,
            "close": 187.33,
            "volume": 513,
            "datetime": 1715761860000
        },
        {
            "open": 187.33,
            "high": 187.33,
            "low": 187.33,
            "close": 187.33,
            "volume": 144,
            "datetime": 1715763180000
        },
        {
            "open": 187.33,
            "high": 187.34,
            "low": 187.33,
            "close": 187.34,
            "volume": 500,
            "datetime": 1715763420000
        },
        {
            "open": 187.34,
            "high": 187.35,
            "low": 187.34,
            "close": 187.35,
            "volume": 596,
            "datetime": 1715763660000
        },
        {
            "open": 187.35,
            "high": 187.35,
            "low": 187.35,
            "close": 187.35,
            "volume": 100,
            "datetime": 1715763840000
        },
        {
            "open": 187.37,
            "high": 187.37,
            "low": 187.37,
            "close": 187.37,
            "volume": 116,
            "datetime": 1715764140000
        },
        {
            "open": 187.34,
            "high": 187.34,
            "low": 187.33,
            "close": 187.33,
            "volume": 557,
            "datetime": 1715764260000
        },
        {
            "open": 187.33,
            "high": 187.33,
            "low": 187.33,
            "close": 187.33,
            "volume": 126,
            "datetime": 1715764440000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 666,
            "datetime": 1715765460000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 100,
            "datetime": 1715765520000
        },
        {
            "open": 187.35,
            "high": 187.35,
            "low": 187.35,
            "close": 187.35,
            "volume": 682,
            "datetime": 1715766240000
        },
        {
            "open": 187.35,
            "high": 187.35,
            "low": 187.35,
            "close": 187.35,
            "volume": 100,
            "datetime": 1715766300000
        },
        {
            "open": 187.34,
            "high": 187.34,
            "low": 187.34,
            "close": 187.34,
            "volume": 100,
            "datetime": 1715766480000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 622,
            "datetime": 1715766780000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 100,
            "datetime": 1715766960000
        },
        {
            "open": 187.27,
            "high": 187.27,
            "low": 187.27,
            "close": 187.27,
            "volume": 170,
            "datetime": 1715767620000
        },
        {
            "open": 187.2,
            "high": 187.2,
            "low": 187.2,
            "close": 187.2,
            "volume": 260,
            "datetime": 1715769360000
        },
        {
            "open": 187.2,
            "high": 187.2,
            "low": 187.2,
            "close": 187.2,
            "volume": 471,
            "datetime": 1715770680000
        },
        {
            "open": 187.24,
            "high": 187.3,
            "low": 187.24,
            "close": 187.25,
            "volume": 1302,
            "datetime": 1715770800000
        },
        {
            "open": 187.25,
            "high": 187.25,
            "low": 187.25,
            "close": 187.25,
            "volume": 875,
            "datetime": 1715770860000
        },
        {
            "open": 187.32,
            "high": 187.32,
            "low": 187.29,
            "close": 187.29,
            "volume": 286,
            "datetime": 1715771340000
        },
        {
            "open": 187.33,
            "high": 187.35,
            "low": 187.33,
            "close": 187.35,
            "volume": 297,
            "datetime": 1715771640000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 2356,
            "datetime": 1715771820000
        },
        {
            "open": 187.31,
            "high": 187.31,
            "low": 187.3,
            "close": 187.3,
            "volume": 1291,
            "datetime": 1715772480000
        },
        {
            "open": 187.27,
            "high": 187.27,
            "low": 187.2,
            "close": 187.2,
            "volume": 1424,
            "datetime": 1715772540000
        },
        {
            "open": 187.25,
            "high": 187.25,
            "low": 187.25,
            "close": 187.25,
            "volume": 1290,
            "datetime": 1715772600000
        },
        {
            "open": 187.21,
            "high": 187.21,
            "low": 187.2,
            "close": 187.2,
            "volume": 241,
            "datetime": 1715772660000
        },
        {
            "open": 187.23,
            "high": 187.23,
            "low": 187.23,
            "close": 187.23,
            "volume": 104,
            "datetime": 1715772900000
        },
        {
            "open": 187.2,
            "high": 187.2,
            "low": 187.2,
            "close": 187.2,
            "volume": 305,
            "datetime": 1715773020000
        },
        {
            "open": 187.2,
            "high": 187.2,
            "low": 187.2,
            "close": 187.2,
            "volume": 508,
            "datetime": 1715773080000
        },
        {
            "open": 187.2,
            "high": 187.2,
            "low": 187.2,
            "close": 187.2,
            "volume": 291,
            "datetime": 1715773140000
        },
        {
            "open": 187.25,
            "high": 187.25,
            "low": 187.25,
            "close": 187.25,
            "volume": 200,
            "datetime": 1715773500000
        },
        {
            "open": 187.21,
            "high": 187.25,
            "low": 187.21,
            "close": 187.25,
            "volume": 200,
            "datetime": 1715773560000
        },
        {
            "open": 187.25,
            "high": 187.25,
            "low": 187.25,
            "close": 187.25,
            "volume": 570,
            "datetime": 1715773800000
        },
        {
            "open": 187.23,
            "high": 187.23,
            "low": 187.23,
            "close": 187.23,
            "volume": 100,
            "datetime": 1715773920000
        },
        {
            "open": 187.25,
            "high": 187.25,
            "low": 187.25,
            "close": 187.25,
            "volume": 5590,
            "datetime": 1715773980000
        },
        {
            "open": 187.27,
            "high": 187.27,
            "low": 187.27,
            "close": 187.27,
            "volume": 500,
            "datetime": 1715774040000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 900,
            "datetime": 1715774100000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 555,
            "datetime": 1715774280000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 177,
            "datetime": 1715774340000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.27,
            "close": 187.27,
            "volume": 1214,
            "datetime": 1715774400000
        },
        {
            "open": 187.25,
            "high": 187.25,
            "low": 187.25,
            "close": 187.25,
            "volume": 988,
            "datetime": 1715774460000
        },
        {
            "open": 187.3,
            "high": 187.3,
            "low": 187.3,
            "close": 187.3,
            "volume": 312,
            "datetime": 1715774580000
        },
        {
            "open": 187.25,
            "high": 187.25,
            "low": 187.25,
            "close": 187.25,
            "volume": 100,
            "datetime": 1715774640000
        },
        {
            "open": 187.27,
            "high": 187.27,
            "low": 187.27,
            "close": 187.27,
            "volume": 100,
            "datetime": 1715774820000
        },
        {
            "open": 187.29,
            "high": 187.29,
            "low": 187.29,
            "close": 187.29,
            "volume": 146,
            "datetime": 1715775000000
        },
        {
            "open": 187.26,
            "high": 187.26,
            "low": 187.26,
            "close": 187.26,
            "volume": 600,
            "datetime": 1715775120000
        },
        {
            "open": 187.25,
            "high": 187.26,
            "low": 187.25,
            "close": 187.25,
            "volume": 2754,
            "datetime": 1715775180000
        },
        {
            "open": 187.23,
            "high": 187.23,
            "low": 187.2,
            "close": 187.2,
            "volume": 2889,
            "datetime": 1715775240000
        },
        {
            "open": 187.21,
            "high": 187.21,
            "low": 187.2097,
            "close": 187.2097,
            "volume": 2100,
            "datetime": 1715775300000
        },
        {
            "open": 187.19,
            "high": 187.19,
            "low": 187.1,
            "close": 187.1,
            "volume": 1807,
            "datetime": 1715775360000
        },
        {
            "open": 187.1001,
            "high": 187.1001,
            "low": 187.1001,
            "close": 187.1001,
            "volume": 500,
            "datetime": 1715775420000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.1,
            "close": 187.1,
            "volume": 224,
            "datetime": 1715775480000
        },
        {
            "open": 187.1775,
            "high": 187.1775,
            "low": 187.12,
            "close": 187.12,
            "volume": 600,
            "datetime": 1715775540000
        },
        {
            "open": 187.1,
            "high": 187.1,
            "low": 187.06,
            "close": 187.06,
            "volume": 600,
            "datetime": 1715775660000
        },
        {
            "open": 187.06,
            "high": 187.06,
            "low": 187.01,
            "close": 187.03,
            "volume": 550,
            "datetime": 1715775780000
        },
        {
            "open": 187.05,
            "high": 187.195,
            "low": 187.05,
            "close": 187.19,
            "volume": 3069,
            "datetime": 1715775840000
        },
        {
            "open": 187.2,
            "high": 187.2,
            "low": 187.2,
            "close": 187.2,
            "volume": 100,
            "datetime": 1715775900000
        },
        {
            "open": 187.15,
            "high": 187.16,
            "low": 187.15,
            "close": 187.15,
            "volume": 1119,
            "datetime": 1715775960000
        },
        {
            "open": 187.16,
            "high": 187.2673,
            "low": 187,
            "close": 187,
            "volume": 4803,
            "datetime": 1715776020000
        },
        {
            "open": 187.19,
            "high": 187.25,
            "low": 187.19,
            "close": 187.25,
            "volume": 1235,
            "datetime": 1715776080000
        },
        {
            "open": 187.02,
            "high": 187.1,
            "low": 187.02,
            "close": 187.1,
            "volume": 3480,
            "datetime": 1715776140000
        },
        {
            "open": 187.15,
            "high": 188.12,
            "low": 187.15,
            "close": 187.89,
            "volume": 32319,
            "datetime": 1715776200000
        },
        {
            "open": 188,
            "high": 188.23,
            "low": 187.8402,
            "close": 188.13,
            "volume": 11515,
            "datetime": 1715776260000
        },
        {
            "open": 188.1996,
            "high": 188.2,
            "low": 188.04,
            "close": 188.04,
            "volume": 6965,
            "datetime": 1715776320000
        },
        {
            "open": 188.05,
            "high": 188.2,
            "low": 188.05,
            "close": 188.1,
            "volume": 13381,
            "datetime": 1715776380000
        },
        {
            "open": 188.11,
            "high": 188.15,
            "low": 187.96,
            "close": 188,
            "volume": 3581,
            "datetime": 1715776440000
        },
        {
            "open": 188,
            "high": 188.1,
            "low": 187.95,
            "close": 188.09,
            "volume": 3670,
            "datetime": 1715776500000
        },
        {
            "open": 188.09,
            "high": 188.15,
            "low": 188.02,
            "close": 188.02,
            "volume": 9721,
            "datetime": 1715776560000
        },
        {
            "open": 188.01,
            "high": 188.04,
            "low": 187.7,
            "close": 187.8599,
            "volume": 9333,
            "datetime": 1715776620000
        },
        {
            "open": 187.98,
            "high": 187.98,
            "low": 187.88,
            "close": 187.91,
            "volume": 9974,
            "datetime": 1715776680000
        },
        {
            "open": 187.9,
            "high": 187.9,
            "low": 187.52,
            "close": 187.65,
            "volume": 5438,
            "datetime": 1715776740000
        },
        {
            "open": 187.614,
            "high": 187.92,
            "low": 187.614,
            "close": 187.7,
            "volume": 7667,
            "datetime": 1715776800000
        },
        {
            "open": 187.67,
            "high": 187.74,
            "low": 187.67,
            "close": 187.74,
            "volume": 7464,
            "datetime": 1715776860000
        },
        {
            "open": 187.74,
            "high": 187.78,
            "low": 187.72,
            "close": 187.75,
            "volume": 4398,
            "datetime": 1715776920000
        },
        {
            "open": 187.75,
            "high": 187.79,
            "low": 187.71,
            "close": 187.74,
            "volume": 3838,
            "datetime": 1715776980000
        },
        {
            "open": 187.75,
            "high": 187.9479,
            "low": 187.74,
            "close": 187.9,
            "volume": 9295,
            "datetime": 1715777040000
        },
        {
            "open": 187.9,
            "high": 187.9,
            "low": 187.78,
            "close": 187.846,
            "volume": 9734,
            "datetime": 1715777100000
        },
        {
            "open": 187.8497,
            "high": 187.85,
            "low": 187.75,
            "close": 187.77,
            "volume": 3687,
            "datetime": 1715777160000
        },
        {
            "open": 187.82,
            "high": 187.82,
            "low": 187.82,
            "close": 187.82,
            "volume": 271,
            "datetime": 1715777220000
        },
        {
            "open": 187.85,
            "high": 187.99,
            "low": 187.83,
            "close": 187.91,
            "volume": 3781,
            "datetime": 1715777280000
        },
        {
            "open": 187.99,
            "high": 188,
            "low": 187.96,
            "close": 188,
            "volume": 4540,
            "datetime": 1715777340000
        },
        {
            "open": 188,
            "high": 188.08,
            "low": 188,
            "close": 188.08,
            "volume": 4547,
            "datetime": 1715777400000
        },
        {
            "open": 188.08,
            "high": 188.11,
            "low": 188.05,
            "close": 188.11,
            "volume": 6620,
            "datetime": 1715777460000
        },
        {
            "open": 188.11,
            "high": 188.11,
            "low": 187.94,
            "close": 187.94,
            "volume": 4958,
            "datetime": 1715777520000
        },
        {
            "open": 187.91,
            "high": 188,
            "low": 187.7503,
            "close": 187.76,
            "volume": 12069,
            "datetime": 1715777580000
        },
        {
            "open": 187.8,
            "high": 187.87,
            "low": 187.8,
            "close": 187.8,
            "volume": 5409,
            "datetime": 1715777640000
        },
        {
            "open": 187.81,
            "high": 187.9736,
            "low": 187.78,
            "close": 187.8,
            "volume": 2842,
            "datetime": 1715777700000
        },
        {
            "open": 187.8,
            "high": 187.8,
            "low": 187.77,
            "close": 187.77,
            "volume": 1231,
            "datetime": 1715777760000
        },
        {
            "open": 187.8,
            "high": 187.8,
            "low": 187.76,
            "close": 187.76,
            "volume": 1188,
            "datetime": 1715777820000
        },
        {
            "open": 187.76,
            "high": 187.76,
            "low": 187.65,
            "close": 187.72,
            "volume": 13031,
            "datetime": 1715777880000
        },
        {
            "open": 187.7,
            "high": 187.7599,
            "low": 187.7,
            "close": 187.75,
            "volume": 2772,
            "datetime": 1715777940000
        },
        {
            "open": 187.76,
            "high": 187.76,
            "low": 187.67,
            "close": 187.67,
            "volume": 3148,
            "datetime": 1715778000000
        },
        {
            "open": 187.66,
            "high": 187.75,
            "low": 187.61,
            "close": 187.75,
            "volume": 1102,
            "datetime": 1715778060000
        },
        {
            "open": 187.74,
            "high": 187.76,
            "low": 187.71,
            "close": 187.72,
            "volume": 1223,
            "datetime": 1715778120000
        },
        {
            "open": 187.66,
            "high": 187.66,
            "low": 187.66,
            "close": 187.66,
            "volume": 100,
            "datetime": 1715778180000
        },
        {
            "open": 187.71,
            "high": 187.8,
            "low": 187.6602,
            "close": 187.7999,
            "volume": 4531,
            "datetime": 1715778240000
        },
        {
            "open": 187.76,
            "high": 187.76,
            "low": 187.73,
            "close": 187.7503,
            "volume": 2180,
            "datetime": 1715778300000
        },
        {
            "open": 187.75,
            "high": 187.75,
            "low": 187.67,
            "close": 187.67,
            "volume": 3068,
            "datetime": 1715778360000
        },
        {
            "open": 187.7,
            "high": 187.7,
            "low": 187.68,
            "close": 187.7,
            "volume": 2434,
            "datetime": 1715778420000
        },
        {
            "open": 187.6901,
            "high": 187.74,
            "low": 187.6901,
            "close": 187.74,
            "volume": 555,
            "datetime": 1715778480000
        },
        {
            "open": 187.7,
            "high": 187.8,
            "low": 187.7,
            "close": 187.8,
            "volume": 6475,
            "datetime": 1715778540000
        },
        {
            "open": 187.75,
            "high": 187.77,
            "low": 187.75,
            "close": 187.77,
            "volume": 206,
            "datetime": 1715778600000
        },
        {
            "open": 187.76,
            "high": 187.83,
            "low": 187.74,
            "close": 187.79,
            "volume": 6133,
            "datetime": 1715778660000
        },
        {
            "open": 187.82,
            "high": 187.827,
            "low": 187.82,
            "close": 187.82,
            "volume": 519,
            "datetime": 1715778720000
        },
        {
            "open": 187.85,
            "high": 187.86,
            "low": 187.8401,
            "close": 187.86,
            "volume": 4366,
            "datetime": 1715778780000
        },
        {
            "open": 187.8755,
            "high": 187.88,
            "low": 187.86,
            "close": 187.86,
            "volume": 1450,
            "datetime": 1715778840000
        },
        {
            "open": 187.9,
            "high": 187.9,
            "low": 187.88,
            "close": 187.88,
            "volume": 2995,
            "datetime": 1715778900000
        },
        {
            "open": 187.81,
            "high": 187.83,
            "low": 187.8,
            "close": 187.8,
            "volume": 1100,
            "datetime": 1715778960000
        },
        {
            "open": 187.83,
            "high": 187.8638,
            "low": 187.83,
            "close": 187.83,
            "volume": 1233,
            "datetime": 1715779020000
        },
        {
            "open": 187.8,
            "high": 187.82,
            "low": 187.8,
            "close": 187.82,
            "volume": 1913,
            "datetime": 1715779080000
        },
        {
            "open": 187.8,
            "high": 187.81,
            "low": 187.75,
            "close": 187.75,
            "volume": 935,
            "datetime": 1715779140000
        },
        {
            "open": 187.75,
            "high": 187.8,
            "low": 187.75,
            "close": 187.8,
            "volume": 1864,
            "datetime": 1715779200000
        },
        {
            "open": 187.8,
            "high": 187.8,
            "low": 187.75,
            "close": 187.75,
            "volume": 1523,
            "datetime": 1715779260000
        },
        {
            "open": 187.77,
            "high": 187.8,
            "low": 187.77,
            "close": 187.8,
            "volume": 326,
            "datetime": 1715779320000
        },
        {
            "open": 187.79,
            "high": 187.81,
            "low": 187.69,
            "close": 187.69,
            "volume": 5121,
            "datetime": 1715779380000
        },
        {
            "open": 187.7,
            "high": 187.82,
            "low": 187.7,
            "close": 187.82,
            "volume": 1014,
            "datetime": 1715779440000
        },
        {
            "open": 187.73,
            "high": 187.73,
            "low": 187.5,
            "close": 187.59,
            "volume": 10156,
            "datetime": 1715779500000
        },
        {
            "open": 187.56,
            "high": 187.62,
            "low": 187.41,
            "close": 187.5,
            "volume": 7830,
            "datetime": 1715779560000
        },
        {
            "open": 187.45,
            "high": 187.9,
            "low": 187.2,
            "close": 187.74,
            "volume": 11517,
            "datetime": 1715779620000
        },
        {
            "open": 187.9,
            "high": 188,
            "low": 187.9,
            "close": 188,
            "volume": 14530,
            "datetime": 1715779680000
        },
        {
            "open": 187.99,
            "high": 188,
            "low": 187.83,
            "close": 187.83,
            "volume": 39963,
            "datetime": 1715779740000
        },
        {
            "open": 187.83,
            "high": 188.65,
            "low": 187.83,
            "close": 188.57,
            "volume": 1060266,
            "datetime": 1715779800000
        },
        {
            "open": 188.555,
            "high": 188.6,
            "low": 187.9334,
            "close": 187.95,
            "volume": 231630,
            "datetime": 1715779860000
        },
        {
            "open": 187.95,
            "high": 187.95,
            "low": 187.465,
            "close": 187.5099,
            "volume": 219495,
            "datetime": 1715779920000
        },
        {
            "open": 187.485,
            "high": 187.8,
            "low": 187.38,
            "close": 187.68,
            "volume": 167714,
            "datetime": 1715779980000
        },
        {
            "open": 187.665,
            "high": 187.74,
            "low": 187.6,
            "close": 187.7,
            "volume": 119935,
            "datetime": 1715780040000
        },
        {
            "open": 187.71,
            "high": 187.73,
            "low": 187.52,
            "close": 187.72,
            "volume": 128515,
            "datetime": 1715780100000
        },
        {
            "open": 187.7001,
            "high": 188.06,
            "low": 187.66,
            "close": 187.95,
            "volume": 195074,
            "datetime": 1715780160000
        },
        {
            "open": 187.945,
            "high": 187.95,
            "low": 187.72,
            "close": 187.735,
            "volume": 127907,
            "datetime": 1715780220000
        },
        {
            "open": 187.73,
            "high": 187.74,
            "low": 187.45,
            "close": 187.52,
            "volume": 181816,
            "datetime": 1715780280000
        },
        {
            "open": 187.525,
            "high": 187.7799,
            "low": 187.37,
            "close": 187.76,
            "volume": 132039,
            "datetime": 1715780340000
        },
        {
            "open": 187.7634,
            "high": 187.87,
            "low": 187.7,
            "close": 187.87,
            "volume": 129866,
            "datetime": 1715780400000
        },
        {
            "open": 187.878,
            "high": 188.14,
            "low": 187.82,
            "close": 188.11,
            "volume": 159170,
            "datetime": 1715780460000
        },
        {
            "open": 188.115,
            "high": 188.25,
            "low": 188.05,
            "close": 188.205,
            "volume": 173238,
            "datetime": 1715780520000
        },
        {
            "open": 188.2334,
            "high": 188.28,
            "low": 188.06,
            "close": 188.115,
            "volume": 123277,
            "datetime": 1715780580000
        },
        {
            "open": 188.12,
            "high": 188.2,
            "low": 187.89,
            "close": 187.9132,
            "volume": 149240,
            "datetime": 1715780640000
        },
        {
            "open": 187.92,
            "high": 188.0492,
            "low": 187.81,
            "close": 187.88,
            "volume": 172225,
            "datetime": 1715780700000
        },
        {
            "open": 187.91,
            "high": 187.97,
            "low": 187.84,
            "close": 187.86,
            "volume": 111183,
            "datetime": 1715780760000
        },
        {
            "open": 187.86,
            "high": 188.29,
            "low": 187.85,
            "close": 188.28,
            "volume": 136632,
            "datetime": 1715780820000
        },
        {
            "open": 188.29,
            "high": 188.32,
            "low": 188.2,
            "close": 188.23,
            "volume": 147841,
            "datetime": 1715780880000
        },
        {
            "open": 188.225,
            "high": 188.35,
            "low": 188.12,
            "close": 188.16,
            "volume": 144399,
            "datetime": 1715780940000
        },
        {
            "open": 188.165,
            "high": 188.25,
            "low": 188.04,
            "close": 188.105,
            "volume": 107051,
            "datetime": 1715781000000
        },
        {
            "open": 188.11,
            "high": 188.325,
            "low": 188.08,
            "close": 188.3,
            "volume": 209413,
            "datetime": 1715781060000
        },
        {
            "open": 188.3,
            "high": 188.325,
            "low": 188.17,
            "close": 188.185,
            "volume": 101186,
            "datetime": 1715781120000
        },
        {
            "open": 188.1809,
            "high": 188.3718,
            "low": 188.1809,
            "close": 188.33,
            "volume": 187761,
            "datetime": 1715781180000
        },
        {
            "open": 188.3111,
            "high": 188.34,
            "low": 188.18,
            "close": 188.19,
            "volume": 116485,
            "datetime": 1715781240000
        },
        {
            "open": 188.2,
            "high": 188.476,
            "low": 188.11,
            "close": 188.465,
            "volume": 201610,
            "datetime": 1715781300000
        },
        {
            "open": 188.465,
            "high": 188.65,
            "low": 188.44,
            "close": 188.585,
            "volume": 212499,
            "datetime": 1715781360000
        },
        {
            "open": 188.58,
            "high": 188.585,
            "low": 188.5,
            "close": 188.55,
            "volume": 104440,
            "datetime": 1715781420000
        },
        {
            "open": 188.55,
            "high": 188.71,
            "low": 188.5301,
            "close": 188.7,
            "volume": 142758,
            "datetime": 1715781480000
        },
        {
            "open": 188.71,
            "high": 188.89,
            "low": 188.69,
            "close": 188.87,
            "volume": 282182,
            "datetime": 1715781540000
        },
        {
            "open": 188.8521,
            "high": 188.93,
            "low": 188.8,
            "close": 188.93,
            "volume": 196652,
            "datetime": 1715781600000
        },
        {
            "open": 188.92,
            "high": 189.06,
            "low": 188.91,
            "close": 189.05,
            "volume": 536146,
            "datetime": 1715781660000
        },
        {
            "open": 189.055,
            "high": 189.15,
            "low": 188.9779,
            "close": 189.085,
            "volume": 208538,
            "datetime": 1715781720000
        },
        {
            "open": 189.08,
            "high": 189.21,
            "low": 189.08,
            "close": 189.175,
            "volume": 162773,
            "datetime": 1715781780000
        },
        {
            "open": 189.19,
            "high": 189.31,
            "low": 189.165,
            "close": 189.28,
            "volume": 261772,
            "datetime": 1715781840000
        },
        {
            "open": 189.29,
            "high": 189.38,
            "low": 189.18,
            "close": 189.3198,
            "volume": 247685,
            "datetime": 1715781900000
        },
        {
            "open": 189.3185,
            "high": 189.32,
            "low": 189.12,
            "close": 189.17,
            "volume": 180182,
            "datetime": 1715781960000
        },
        {
            "open": 189.16,
            "high": 189.16,
            "low": 189.02,
            "close": 189.125,
            "volume": 152427,
            "datetime": 1715782020000
        },
        {
            "open": 189.1299,
            "high": 189.21,
            "low": 189.0939,
            "close": 189.14,
            "volume": 136595,
            "datetime": 1715782080000
        },
        {
            "open": 189.13,
            "high": 189.17,
            "low": 189.03,
            "close": 189.125,
            "volume": 124190,
            "datetime": 1715782140000
        },
        {
            "open": 189.115,
            "high": 189.285,
            "low": 189.09,
            "close": 189.279,
            "volume": 297493,
            "datetime": 1715782200000
        },
        {
            "open": 189.27,
            "high": 189.31,
            "low": 189.18,
            "close": 189.275,
            "volume": 182133,
            "datetime": 1715782260000
        },
        {
            "open": 189.27,
            "high": 189.32,
            "low": 189.19,
            "close": 189.22,
            "volume": 168994,
            "datetime": 1715782320000
        },
        {
            "open": 189.215,
            "high": 189.35,
            "low": 189.2,
            "close": 189.28,
            "volume": 148148,
            "datetime": 1715782380000
        },
        {
            "open": 189.285,
            "high": 189.38,
            "low": 189.235,
            "close": 189.3713,
            "volume": 191527,
            "datetime": 1715782440000
        },
        {
            "open": 189.38,
            "high": 189.43,
            "low": 189.36,
            "close": 189.39,
            "volume": 177277,
            "datetime": 1715782500000
        },
        {
            "open": 189.3827,
            "high": 189.44,
            "low": 189.365,
            "close": 189.415,
            "volume": 120656,
            "datetime": 1715782560000
        },
        {
            "open": 189.415,
            "high": 189.45,
            "low": 189.34,
            "close": 189.3901,
            "volume": 128916,
            "datetime": 1715782620000
        },
        {
            "open": 189.4,
            "high": 189.49,
            "low": 189.38,
            "close": 189.425,
            "volume": 131104,
            "datetime": 1715782680000
        },
        {
            "open": 189.425,
            "high": 189.59,
            "low": 189.39,
            "close": 189.58,
            "volume": 297341,
            "datetime": 1715782740000
        },
        {
            "open": 189.57,
            "high": 189.64,
            "low": 189.565,
            "close": 189.64,
            "volume": 155352,
            "datetime": 1715782800000
        },
        {
            "open": 189.65,
            "high": 189.66,
            "low": 189.395,
            "close": 189.5,
            "volume": 204977,
            "datetime": 1715782860000
        },
        {
            "open": 189.4922,
            "high": 189.57,
            "low": 189.485,
            "close": 189.57,
            "volume": 97101,
            "datetime": 1715782920000
        },
        {
            "open": 189.58,
            "high": 189.64,
            "low": 189.53,
            "close": 189.635,
            "volume": 124137,
            "datetime": 1715782980000
        },
        {
            "open": 189.6301,
            "high": 189.73,
            "low": 189.6301,
            "close": 189.665,
            "volume": 131068,
            "datetime": 1715783040000
        },
        {
            "open": 189.66,
            "high": 189.725,
            "low": 189.64,
            "close": 189.66,
            "volume": 115711,
            "datetime": 1715783100000
        },
        {
            "open": 189.66,
            "high": 189.66,
            "low": 189.525,
            "close": 189.575,
            "volume": 189707,
            "datetime": 1715783160000
        },
        {
            "open": 189.5702,
            "high": 189.66,
            "low": 189.54,
            "close": 189.64,
            "volume": 117330,
            "datetime": 1715783220000
        },
        {
            "open": 189.6401,
            "high": 189.69,
            "low": 189.58,
            "close": 189.655,
            "volume": 129968,
            "datetime": 1715783280000
        },
        {
            "open": 189.6574,
            "high": 189.685,
            "low": 189.5,
            "close": 189.579,
            "volume": 107779,
            "datetime": 1715783340000
        },
        {
            "open": 189.58,
            "high": 189.6278,
            "low": 189.52,
            "close": 189.6276,
            "volume": 94410,
            "datetime": 1715783400000
        },
        {
            "open": 189.63,
            "high": 189.66,
            "low": 189.615,
            "close": 189.635,
            "volume": 106831,
            "datetime": 1715783460000
        },
        {
            "open": 189.64,
            "high": 189.65,
            "low": 189.53,
            "close": 189.54,
            "volume": 141576,
            "datetime": 1715783520000
        },
        {
            "open": 189.535,
            "high": 189.6,
            "low": 189.53,
            "close": 189.565,
            "volume": 237721,
            "datetime": 1715783580000
        },
        {
            "open": 189.565,
            "high": 189.66,
            "low": 189.56,
            "close": 189.645,
            "volume": 231091,
            "datetime": 1715783640000
        },
        {
            "open": 189.64,
            "high": 189.729,
            "low": 189.585,
            "close": 189.729,
            "volume": 121775,
            "datetime": 1715783700000
        },
        {
            "open": 189.73,
            "high": 189.73,
            "low": 189.665,
            "close": 189.68,
            "volume": 120693,
            "datetime": 1715783760000
        },
        {
            "open": 189.675,
            "high": 189.775,
            "low": 189.64,
            "close": 189.715,
            "volume": 343157,
            "datetime": 1715783820000
        },
        {
            "open": 189.71,
            "high": 189.78,
            "low": 189.65,
            "close": 189.76,
            "volume": 144336,
            "datetime": 1715783880000
        },
        {
            "open": 189.769,
            "high": 189.84,
            "low": 189.75,
            "close": 189.8,
            "volume": 170940,
            "datetime": 1715783940000
        },
        {
            "open": 189.805,
            "high": 189.905,
            "low": 189.805,
            "close": 189.8823,
            "volume": 210721,
            "datetime": 1715784000000
        },
        {
            "open": 189.885,
            "high": 189.9388,
            "low": 189.84,
            "close": 189.845,
            "volume": 157884,
            "datetime": 1715784060000
        },
        {
            "open": 189.84,
            "high": 189.875,
            "low": 189.675,
            "close": 189.758,
            "volume": 279723,
            "datetime": 1715784120000
        },
        {
            "open": 189.75,
            "high": 189.825,
            "low": 189.72,
            "close": 189.805,
            "volume": 138215,
            "datetime": 1715784180000
        },
        {
            "open": 189.81,
            "high": 189.87,
            "low": 189.8,
            "close": 189.87,
            "volume": 77182,
            "datetime": 1715784240000
        },
        {
            "open": 189.8659,
            "high": 189.8699,
            "low": 189.73,
            "close": 189.805,
            "volume": 92673,
            "datetime": 1715784300000
        },
        {
            "open": 189.8,
            "high": 189.83,
            "low": 189.75,
            "close": 189.83,
            "volume": 97347,
            "datetime": 1715784360000
        },
        {
            "open": 189.825,
            "high": 189.84,
            "low": 189.77,
            "close": 189.8177,
            "volume": 70796,
            "datetime": 1715784420000
        },
        {
            "open": 189.815,
            "high": 189.815,
            "low": 189.755,
            "close": 189.785,
            "volume": 100707,
            "datetime": 1715784480000
        },
        {
            "open": 189.785,
            "high": 189.828,
            "low": 189.73,
            "close": 189.8,
            "volume": 122679,
            "datetime": 1715784540000
        },
        {
            "open": 189.8,
            "high": 189.88,
            "low": 189.785,
            "close": 189.8101,
            "volume": 90366,
            "datetime": 1715784600000
        },
        {
            "open": 189.82,
            "high": 189.855,
            "low": 189.78,
            "close": 189.81,
            "volume": 93351,
            "datetime": 1715784660000
        },
        {
            "open": 189.81,
            "high": 189.88,
            "low": 189.77,
            "close": 189.875,
            "volume": 69683,
            "datetime": 1715784720000
        },
        {
            "open": 189.875,
            "high": 189.89,
            "low": 189.835,
            "close": 189.865,
            "volume": 63113,
            "datetime": 1715784780000
        },
        {
            "open": 189.865,
            "high": 189.8988,
            "low": 189.83,
            "close": 189.845,
            "volume": 88234,
            "datetime": 1715784840000
        },
        {
            "open": 189.845,
            "high": 189.89,
            "low": 189.82,
            "close": 189.875,
            "volume": 59143,
            "datetime": 1715784900000
        },
        {
            "open": 189.88,
            "high": 189.925,
            "low": 189.875,
            "close": 189.92,
            "volume": 88119,
            "datetime": 1715784960000
        },
        {
            "open": 189.9198,
            "high": 189.95,
            "low": 189.89,
            "close": 189.91,
            "volume": 165221,
            "datetime": 1715785020000
        },
        {
            "open": 189.89,
            "high": 189.9,
            "low": 189.84,
            "close": 189.875,
            "volume": 91262,
            "datetime": 1715785080000
        },
        {
            "open": 189.875,
            "high": 189.93,
            "low": 189.87,
            "close": 189.92,
            "volume": 65248,
            "datetime": 1715785140000
        },
        {
            "open": 189.93,
            "high": 189.96,
            "low": 189.87,
            "close": 189.8998,
            "volume": 187388,
            "datetime": 1715785200000
        },
        {
            "open": 189.9,
            "high": 189.94,
            "low": 189.88,
            "close": 189.915,
            "volume": 79172,
            "datetime": 1715785260000
        },
        {
            "open": 189.91,
            "high": 189.92,
            "low": 189.845,
            "close": 189.86,
            "volume": 72967,
            "datetime": 1715785320000
        },
        {
            "open": 189.86,
            "high": 189.865,
            "low": 189.785,
            "close": 189.785,
            "volume": 122416,
            "datetime": 1715785380000
        },
        {
            "open": 189.785,
            "high": 189.85,
            "low": 189.7201,
            "close": 189.74,
            "volume": 117859,
            "datetime": 1715785440000
        },
        {
            "open": 189.7498,
            "high": 189.82,
            "low": 189.74,
            "close": 189.815,
            "volume": 108240,
            "datetime": 1715785500000
        },
        {
            "open": 189.825,
            "high": 189.88,
            "low": 189.77,
            "close": 189.865,
            "volume": 73698,
            "datetime": 1715785560000
        },
        {
            "open": 189.8621,
            "high": 189.905,
            "low": 189.8,
            "close": 189.8299,
            "volume": 98145,
            "datetime": 1715785620000
        },
        {
            "open": 189.83,
            "high": 189.87,
            "low": 189.785,
            "close": 189.834,
            "volume": 113184,
            "datetime": 1715785680000
        },
        {
            "open": 189.84,
            "high": 189.88,
            "low": 189.83,
            "close": 189.8572,
            "volume": 68472,
            "datetime": 1715785740000
        },
        {
            "open": 189.8527,
            "high": 189.9,
            "low": 189.81,
            "close": 189.8854,
            "volume": 73490,
            "datetime": 1715785800000
        },
        {
            "open": 189.8812,
            "high": 189.89,
            "low": 189.85,
            "close": 189.87,
            "volume": 80488,
            "datetime": 1715785860000
        },
        {
            "open": 189.87,
            "high": 189.88,
            "low": 189.8501,
            "close": 189.86,
            "volume": 59933,
            "datetime": 1715785920000
        },
        {
            "open": 189.858,
            "high": 189.9,
            "low": 189.815,
            "close": 189.885,
            "volume": 129981,
            "datetime": 1715785980000
        },
        {
            "open": 189.8889,
            "high": 189.9425,
            "low": 189.86,
            "close": 189.925,
            "volume": 103639,
            "datetime": 1715786040000
        },
        {
            "open": 189.93,
            "high": 189.97,
            "low": 189.92,
            "close": 189.9399,
            "volume": 149466,
            "datetime": 1715786100000
        },
        {
            "open": 189.935,
            "high": 189.97,
            "low": 189.91,
            "close": 189.955,
            "volume": 100661,
            "datetime": 1715786160000
        },
        {
            "open": 189.96,
            "high": 189.965,
            "low": 189.93,
            "close": 189.955,
            "volume": 54255,
            "datetime": 1715786220000
        },
        {
            "open": 189.96,
            "high": 189.96,
            "low": 189.91,
            "close": 189.945,
            "volume": 82753,
            "datetime": 1715786280000
        },
        {
            "open": 189.9499,
            "high": 189.97,
            "low": 189.935,
            "close": 189.965,
            "volume": 48399,
            "datetime": 1715786340000
        },
        {
            "open": 189.97,
            "high": 189.98,
            "low": 189.9301,
            "close": 189.965,
            "volume": 126055,
            "datetime": 1715786400000
        },
        {
            "open": 189.97,
            "high": 189.97,
            "low": 189.94,
            "close": 189.97,
            "volume": 79651,
            "datetime": 1715786460000
        },
        {
            "open": 189.965,
            "high": 190,
            "low": 189.94,
            "close": 189.965,
            "volume": 175331,
            "datetime": 1715786520000
        },
        {
            "open": 189.96,
            "high": 189.96,
            "low": 189.88,
            "close": 189.895,
            "volume": 78642,
            "datetime": 1715786580000
        },
        {
            "open": 189.8999,
            "high": 189.945,
            "low": 189.8701,
            "close": 189.91,
            "volume": 75966,
            "datetime": 1715786640000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.87,
            "close": 189.91,
            "volume": 113395,
            "datetime": 1715786700000
        },
        {
            "open": 189.905,
            "high": 189.99,
            "low": 189.901,
            "close": 189.98,
            "volume": 117907,
            "datetime": 1715786760000
        },
        {
            "open": 189.97,
            "high": 189.995,
            "low": 189.97,
            "close": 189.99,
            "volume": 242346,
            "datetime": 1715786820000
        },
        {
            "open": 189.99,
            "high": 190.07,
            "low": 189.75,
            "close": 189.87,
            "volume": 1569967,
            "datetime": 1715786880000
        },
        {
            "open": 189.87,
            "high": 190,
            "low": 189.865,
            "close": 189.92,
            "volume": 152626,
            "datetime": 1715786940000
        },
        {
            "open": 189.925,
            "high": 189.94,
            "low": 189.86,
            "close": 189.862,
            "volume": 86886,
            "datetime": 1715787000000
        },
        {
            "open": 189.87,
            "high": 189.89,
            "low": 189.82,
            "close": 189.885,
            "volume": 110297,
            "datetime": 1715787060000
        },
        {
            "open": 189.89,
            "high": 189.9,
            "low": 189.84,
            "close": 189.8622,
            "volume": 58011,
            "datetime": 1715787120000
        },
        {
            "open": 189.8676,
            "high": 189.8676,
            "low": 189.78,
            "close": 189.7979,
            "volume": 124869,
            "datetime": 1715787180000
        },
        {
            "open": 189.795,
            "high": 189.8,
            "low": 189.67,
            "close": 189.72,
            "volume": 126948,
            "datetime": 1715787240000
        },
        {
            "open": 189.7201,
            "high": 189.745,
            "low": 189.7002,
            "close": 189.707,
            "volume": 72885,
            "datetime": 1715787300000
        },
        {
            "open": 189.71,
            "high": 189.8,
            "low": 189.695,
            "close": 189.72,
            "volume": 96168,
            "datetime": 1715787360000
        },
        {
            "open": 189.7226,
            "high": 189.75,
            "low": 189.66,
            "close": 189.675,
            "volume": 56126,
            "datetime": 1715787420000
        },
        {
            "open": 189.68,
            "high": 189.69,
            "low": 189.571,
            "close": 189.571,
            "volume": 100125,
            "datetime": 1715787480000
        },
        {
            "open": 189.575,
            "high": 189.62,
            "low": 189.54,
            "close": 189.615,
            "volume": 83446,
            "datetime": 1715787540000
        },
        {
            "open": 189.62,
            "high": 189.71,
            "low": 189.605,
            "close": 189.693,
            "volume": 99138,
            "datetime": 1715787600000
        },
        {
            "open": 189.6944,
            "high": 189.74,
            "low": 189.69,
            "close": 189.74,
            "volume": 62562,
            "datetime": 1715787660000
        },
        {
            "open": 189.7384,
            "high": 189.74,
            "low": 189.7,
            "close": 189.74,
            "volume": 47813,
            "datetime": 1715787720000
        },
        {
            "open": 189.74,
            "high": 189.82,
            "low": 189.735,
            "close": 189.8139,
            "volume": 72042,
            "datetime": 1715787780000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.68,
            "close": 189.74,
            "volume": 96311,
            "datetime": 1715787840000
        },
        {
            "open": 189.74,
            "high": 189.8299,
            "low": 189.74,
            "close": 189.765,
            "volume": 61251,
            "datetime": 1715787900000
        },
        {
            "open": 189.7687,
            "high": 189.84,
            "low": 189.7619,
            "close": 189.84,
            "volume": 33775,
            "datetime": 1715787960000
        },
        {
            "open": 189.845,
            "high": 189.845,
            "low": 189.775,
            "close": 189.805,
            "volume": 66931,
            "datetime": 1715788020000
        },
        {
            "open": 189.805,
            "high": 189.84,
            "low": 189.775,
            "close": 189.79,
            "volume": 63832,
            "datetime": 1715788080000
        },
        {
            "open": 189.8,
            "high": 189.8,
            "low": 189.73,
            "close": 189.7787,
            "volume": 94876,
            "datetime": 1715788140000
        },
        {
            "open": 189.77,
            "high": 189.835,
            "low": 189.7301,
            "close": 189.82,
            "volume": 39463,
            "datetime": 1715788200000
        },
        {
            "open": 189.8184,
            "high": 189.85,
            "low": 189.81,
            "close": 189.83,
            "volume": 50588,
            "datetime": 1715788260000
        },
        {
            "open": 189.83,
            "high": 189.83,
            "low": 189.804,
            "close": 189.82,
            "volume": 30098,
            "datetime": 1715788320000
        },
        {
            "open": 189.83,
            "high": 189.83,
            "low": 189.73,
            "close": 189.74,
            "volume": 55047,
            "datetime": 1715788380000
        },
        {
            "open": 189.73,
            "high": 189.82,
            "low": 189.72,
            "close": 189.8199,
            "volume": 26844,
            "datetime": 1715788440000
        },
        {
            "open": 189.82,
            "high": 189.89,
            "low": 189.82,
            "close": 189.886,
            "volume": 73452,
            "datetime": 1715788500000
        },
        {
            "open": 189.89,
            "high": 189.91,
            "low": 189.8,
            "close": 189.83,
            "volume": 68910,
            "datetime": 1715788560000
        },
        {
            "open": 189.835,
            "high": 189.835,
            "low": 189.76,
            "close": 189.825,
            "volume": 62395,
            "datetime": 1715788620000
        },
        {
            "open": 189.83,
            "high": 189.9,
            "low": 189.83,
            "close": 189.895,
            "volume": 56990,
            "datetime": 1715788680000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.86,
            "close": 189.885,
            "volume": 56987,
            "datetime": 1715788740000
        },
        {
            "open": 189.89,
            "high": 189.9,
            "low": 189.795,
            "close": 189.855,
            "volume": 43860,
            "datetime": 1715788800000
        },
        {
            "open": 189.86,
            "high": 189.92,
            "low": 189.86,
            "close": 189.9,
            "volume": 55701,
            "datetime": 1715788860000
        },
        {
            "open": 189.91,
            "high": 189.9599,
            "low": 189.905,
            "close": 189.9583,
            "volume": 46492,
            "datetime": 1715788920000
        },
        {
            "open": 189.95,
            "high": 189.9593,
            "low": 189.89,
            "close": 189.895,
            "volume": 60971,
            "datetime": 1715788980000
        },
        {
            "open": 189.895,
            "high": 189.924,
            "low": 189.87,
            "close": 189.915,
            "volume": 44882,
            "datetime": 1715789040000
        },
        {
            "open": 189.915,
            "high": 189.94,
            "low": 189.8999,
            "close": 189.91,
            "volume": 63006,
            "datetime": 1715789100000
        },
        {
            "open": 189.91,
            "high": 189.97,
            "low": 189.9,
            "close": 189.95,
            "volume": 70300,
            "datetime": 1715789160000
        },
        {
            "open": 189.945,
            "high": 189.95,
            "low": 189.82,
            "close": 189.84,
            "volume": 80471,
            "datetime": 1715789220000
        },
        {
            "open": 189.85,
            "high": 189.89,
            "low": 189.83,
            "close": 189.875,
            "volume": 67962,
            "datetime": 1715789280000
        },
        {
            "open": 189.875,
            "high": 189.955,
            "low": 189.87,
            "close": 189.945,
            "volume": 72717,
            "datetime": 1715789340000
        },
        {
            "open": 189.945,
            "high": 190,
            "low": 189.92,
            "close": 189.955,
            "volume": 118497,
            "datetime": 1715789400000
        },
        {
            "open": 189.96,
            "high": 189.99,
            "low": 189.955,
            "close": 189.9869,
            "volume": 64594,
            "datetime": 1715789460000
        },
        {
            "open": 189.985,
            "high": 189.995,
            "low": 189.965,
            "close": 189.987,
            "volume": 78176,
            "datetime": 1715789520000
        },
        {
            "open": 189.98,
            "high": 190.09,
            "low": 189.97,
            "close": 190.005,
            "volume": 285055,
            "datetime": 1715789580000
        },
        {
            "open": 190.0099,
            "high": 190.01,
            "low": 189.91,
            "close": 189.9311,
            "volume": 66617,
            "datetime": 1715789640000
        },
        {
            "open": 189.94,
            "high": 189.96,
            "low": 189.92,
            "close": 189.945,
            "volume": 52910,
            "datetime": 1715789700000
        },
        {
            "open": 189.95,
            "high": 189.98,
            "low": 189.905,
            "close": 189.965,
            "volume": 76436,
            "datetime": 1715789760000
        },
        {
            "open": 189.965,
            "high": 189.9699,
            "low": 189.93,
            "close": 189.945,
            "volume": 41592,
            "datetime": 1715789820000
        },
        {
            "open": 189.945,
            "high": 189.97,
            "low": 189.91,
            "close": 189.965,
            "volume": 38226,
            "datetime": 1715789880000
        },
        {
            "open": 189.97,
            "high": 189.98,
            "low": 189.94,
            "close": 189.968,
            "volume": 40131,
            "datetime": 1715789940000
        },
        {
            "open": 189.96,
            "high": 190.035,
            "low": 189.96,
            "close": 190.02,
            "volume": 90036,
            "datetime": 1715790000000
        },
        {
            "open": 190.0243,
            "high": 190.065,
            "low": 190.01,
            "close": 190.025,
            "volume": 57424,
            "datetime": 1715790060000
        },
        {
            "open": 190.03,
            "high": 190.04,
            "low": 190.01,
            "close": 190.02,
            "volume": 52115,
            "datetime": 1715790120000
        },
        {
            "open": 190.01,
            "high": 190.015,
            "low": 189.9638,
            "close": 189.9921,
            "volume": 55897,
            "datetime": 1715790180000
        },
        {
            "open": 189.995,
            "high": 190.02,
            "low": 189.98,
            "close": 190.015,
            "volume": 48367,
            "datetime": 1715790240000
        },
        {
            "open": 190.0101,
            "high": 190.03,
            "low": 189.995,
            "close": 190.015,
            "volume": 54547,
            "datetime": 1715790300000
        },
        {
            "open": 190.015,
            "high": 190.085,
            "low": 190.015,
            "close": 190.035,
            "volume": 137914,
            "datetime": 1715790360000
        },
        {
            "open": 190.035,
            "high": 190.17,
            "low": 190.03,
            "close": 190.157,
            "volume": 127042,
            "datetime": 1715790420000
        },
        {
            "open": 190.155,
            "high": 190.185,
            "low": 190.14,
            "close": 190.185,
            "volume": 96545,
            "datetime": 1715790480000
        },
        {
            "open": 190.188,
            "high": 190.21,
            "low": 190.1441,
            "close": 190.155,
            "volume": 106138,
            "datetime": 1715790540000
        },
        {
            "open": 190.15,
            "high": 190.2,
            "low": 190.15,
            "close": 190.165,
            "volume": 74143,
            "datetime": 1715790600000
        },
        {
            "open": 190.1605,
            "high": 190.18,
            "low": 190.145,
            "close": 190.18,
            "volume": 42309,
            "datetime": 1715790660000
        },
        {
            "open": 190.1815,
            "high": 190.28,
            "low": 190.17,
            "close": 190.2799,
            "volume": 103171,
            "datetime": 1715790720000
        },
        {
            "open": 190.278,
            "high": 190.32,
            "low": 190.25,
            "close": 190.315,
            "volume": 112858,
            "datetime": 1715790780000
        },
        {
            "open": 190.315,
            "high": 190.315,
            "low": 190.2401,
            "close": 190.2555,
            "volume": 78503,
            "datetime": 1715790840000
        },
        {
            "open": 190.255,
            "high": 190.32,
            "low": 190.2,
            "close": 190.32,
            "volume": 83230,
            "datetime": 1715790900000
        },
        {
            "open": 190.32,
            "high": 190.325,
            "low": 190.215,
            "close": 190.27,
            "volume": 72354,
            "datetime": 1715790960000
        },
        {
            "open": 190.2795,
            "high": 190.325,
            "low": 190.27,
            "close": 190.32,
            "volume": 83756,
            "datetime": 1715791020000
        },
        {
            "open": 190.3197,
            "high": 190.32,
            "low": 190.22,
            "close": 190.225,
            "volume": 94930,
            "datetime": 1715791080000
        },
        {
            "open": 190.228,
            "high": 190.29,
            "low": 190.22,
            "close": 190.2897,
            "volume": 134101,
            "datetime": 1715791140000
        },
        {
            "open": 190.29,
            "high": 190.35,
            "low": 190.29,
            "close": 190.3199,
            "volume": 130492,
            "datetime": 1715791200000
        },
        {
            "open": 190.315,
            "high": 190.3199,
            "low": 190.245,
            "close": 190.245,
            "volume": 81019,
            "datetime": 1715791260000
        },
        {
            "open": 190.24,
            "high": 190.26,
            "low": 190.21,
            "close": 190.225,
            "volume": 64832,
            "datetime": 1715791320000
        },
        {
            "open": 190.225,
            "high": 190.275,
            "low": 190.22,
            "close": 190.265,
            "volume": 44458,
            "datetime": 1715791380000
        },
        {
            "open": 190.27,
            "high": 190.3,
            "low": 190.25,
            "close": 190.255,
            "volume": 61837,
            "datetime": 1715791440000
        },
        {
            "open": 190.26,
            "high": 190.34,
            "low": 190.25,
            "close": 190.28,
            "volume": 78589,
            "datetime": 1715791500000
        },
        {
            "open": 190.275,
            "high": 190.315,
            "low": 190.275,
            "close": 190.3,
            "volume": 51410,
            "datetime": 1715791560000
        },
        {
            "open": 190.305,
            "high": 190.365,
            "low": 190.3036,
            "close": 190.325,
            "volume": 98608,
            "datetime": 1715791620000
        },
        {
            "open": 190.3299,
            "high": 190.38,
            "low": 190.315,
            "close": 190.355,
            "volume": 94312,
            "datetime": 1715791680000
        },
        {
            "open": 190.358,
            "high": 190.4,
            "low": 190.34,
            "close": 190.3899,
            "volume": 116803,
            "datetime": 1715791740000
        },
        {
            "open": 190.38,
            "high": 190.47,
            "low": 190.38,
            "close": 190.44,
            "volume": 87342,
            "datetime": 1715791800000
        },
        {
            "open": 190.435,
            "high": 190.44,
            "low": 190.34,
            "close": 190.4071,
            "volume": 302502,
            "datetime": 1715791860000
        },
        {
            "open": 190.41,
            "high": 190.47,
            "low": 190.4,
            "close": 190.44,
            "volume": 62389,
            "datetime": 1715791920000
        },
        {
            "open": 190.44,
            "high": 190.4897,
            "low": 190.435,
            "close": 190.4729,
            "volume": 45832,
            "datetime": 1715791980000
        },
        {
            "open": 190.475,
            "high": 190.51,
            "low": 190.435,
            "close": 190.445,
            "volume": 266970,
            "datetime": 1715792040000
        },
        {
            "open": 190.445,
            "high": 190.46,
            "low": 190.42,
            "close": 190.4519,
            "volume": 133099,
            "datetime": 1715792100000
        },
        {
            "open": 190.46,
            "high": 190.485,
            "low": 190.44,
            "close": 190.465,
            "volume": 57467,
            "datetime": 1715792160000
        },
        {
            "open": 190.4636,
            "high": 190.48,
            "low": 190.455,
            "close": 190.4632,
            "volume": 60317,
            "datetime": 1715792220000
        },
        {
            "open": 190.47,
            "high": 190.48,
            "low": 190.43,
            "close": 190.465,
            "volume": 67617,
            "datetime": 1715792280000
        },
        {
            "open": 190.4679,
            "high": 190.47,
            "low": 190.385,
            "close": 190.39,
            "volume": 65077,
            "datetime": 1715792340000
        },
        {
            "open": 190.395,
            "high": 190.42,
            "low": 190.34,
            "close": 190.39,
            "volume": 71691,
            "datetime": 1715792400000
        },
        {
            "open": 190.395,
            "high": 190.44,
            "low": 190.37,
            "close": 190.44,
            "volume": 69528,
            "datetime": 1715792460000
        },
        {
            "open": 190.445,
            "high": 190.46,
            "low": 190.44,
            "close": 190.4482,
            "volume": 36131,
            "datetime": 1715792520000
        },
        {
            "open": 190.4475,
            "high": 190.4899,
            "low": 190.415,
            "close": 190.485,
            "volume": 82376,
            "datetime": 1715792580000
        },
        {
            "open": 190.485,
            "high": 190.5,
            "low": 190.45,
            "close": 190.49,
            "volume": 41723,
            "datetime": 1715792640000
        },
        {
            "open": 190.49,
            "high": 190.565,
            "low": 190.49,
            "close": 190.555,
            "volume": 170215,
            "datetime": 1715792700000
        },
        {
            "open": 190.56,
            "high": 190.6,
            "low": 190.55,
            "close": 190.5528,
            "volume": 88030,
            "datetime": 1715792760000
        },
        {
            "open": 190.555,
            "high": 190.57,
            "low": 190.475,
            "close": 190.559,
            "volume": 99961,
            "datetime": 1715792820000
        },
        {
            "open": 190.56,
            "high": 190.56,
            "low": 190.515,
            "close": 190.525,
            "volume": 47721,
            "datetime": 1715792880000
        },
        {
            "open": 190.5279,
            "high": 190.53,
            "low": 190.4644,
            "close": 190.465,
            "volume": 60104,
            "datetime": 1715792940000
        },
        {
            "open": 190.465,
            "high": 190.54,
            "low": 190.435,
            "close": 190.535,
            "volume": 126019,
            "datetime": 1715793000000
        },
        {
            "open": 190.53,
            "high": 190.535,
            "low": 190.46,
            "close": 190.4999,
            "volume": 51760,
            "datetime": 1715793060000
        },
        {
            "open": 190.4952,
            "high": 190.505,
            "low": 190.475,
            "close": 190.485,
            "volume": 40353,
            "datetime": 1715793120000
        },
        {
            "open": 190.49,
            "high": 190.5297,
            "low": 190.48,
            "close": 190.52,
            "volume": 59752,
            "datetime": 1715793180000
        },
        {
            "open": 190.52,
            "high": 190.57,
            "low": 190.505,
            "close": 190.56,
            "volume": 77897,
            "datetime": 1715793240000
        },
        {
            "open": 190.555,
            "high": 190.61,
            "low": 190.535,
            "close": 190.535,
            "volume": 114547,
            "datetime": 1715793300000
        },
        {
            "open": 190.54,
            "high": 190.58,
            "low": 190.5199,
            "close": 190.5757,
            "volume": 48702,
            "datetime": 1715793360000
        },
        {
            "open": 190.58,
            "high": 190.64,
            "low": 190.58,
            "close": 190.64,
            "volume": 71909,
            "datetime": 1715793420000
        },
        {
            "open": 190.64,
            "high": 190.65,
            "low": 190.53,
            "close": 190.57,
            "volume": 99818,
            "datetime": 1715793480000
        },
        {
            "open": 190.5676,
            "high": 190.59,
            "low": 190.53,
            "close": 190.5302,
            "volume": 73150,
            "datetime": 1715793540000
        },
        {
            "open": 190.535,
            "high": 190.545,
            "low": 190.4001,
            "close": 190.4439,
            "volume": 100994,
            "datetime": 1715793600000
        },
        {
            "open": 190.445,
            "high": 190.47,
            "low": 190.41,
            "close": 190.42,
            "volume": 75072,
            "datetime": 1715793660000
        },
        {
            "open": 190.42,
            "high": 190.46,
            "low": 190.41,
            "close": 190.4499,
            "volume": 55796,
            "datetime": 1715793720000
        },
        {
            "open": 190.45,
            "high": 190.45,
            "low": 190.41,
            "close": 190.4177,
            "volume": 46376,
            "datetime": 1715793780000
        },
        {
            "open": 190.415,
            "high": 190.43,
            "low": 190.39,
            "close": 190.42,
            "volume": 73915,
            "datetime": 1715793840000
        },
        {
            "open": 190.42,
            "high": 190.42,
            "low": 190.31,
            "close": 190.3386,
            "volume": 87091,
            "datetime": 1715793900000
        },
        {
            "open": 190.3397,
            "high": 190.35,
            "low": 190.2501,
            "close": 190.345,
            "volume": 100180,
            "datetime": 1715793960000
        },
        {
            "open": 190.35,
            "high": 190.42,
            "low": 190.344,
            "close": 190.385,
            "volume": 83988,
            "datetime": 1715794020000
        },
        {
            "open": 190.39,
            "high": 190.395,
            "low": 190.35,
            "close": 190.3703,
            "volume": 58086,
            "datetime": 1715794080000
        },
        {
            "open": 190.38,
            "high": 190.39,
            "low": 190.34,
            "close": 190.37,
            "volume": 52197,
            "datetime": 1715794140000
        },
        {
            "open": 190.38,
            "high": 190.39,
            "low": 190.3301,
            "close": 190.35,
            "volume": 48581,
            "datetime": 1715794200000
        },
        {
            "open": 190.3534,
            "high": 190.39,
            "low": 190.345,
            "close": 190.375,
            "volume": 56876,
            "datetime": 1715794260000
        },
        {
            "open": 190.375,
            "high": 190.43,
            "low": 190.365,
            "close": 190.426,
            "volume": 44452,
            "datetime": 1715794320000
        },
        {
            "open": 190.4202,
            "high": 190.47,
            "low": 190.42,
            "close": 190.46,
            "volume": 69870,
            "datetime": 1715794380000
        },
        {
            "open": 190.46,
            "high": 190.47,
            "low": 190.4,
            "close": 190.435,
            "volume": 57227,
            "datetime": 1715794440000
        },
        {
            "open": 190.435,
            "high": 190.48,
            "low": 190.41,
            "close": 190.48,
            "volume": 49686,
            "datetime": 1715794500000
        },
        {
            "open": 190.48,
            "high": 190.48,
            "low": 190.44,
            "close": 190.4564,
            "volume": 77559,
            "datetime": 1715794560000
        },
        {
            "open": 190.45,
            "high": 190.49,
            "low": 190.425,
            "close": 190.486,
            "volume": 52499,
            "datetime": 1715794620000
        },
        {
            "open": 190.48,
            "high": 190.5,
            "low": 190.47,
            "close": 190.4934,
            "volume": 72311,
            "datetime": 1715794680000
        },
        {
            "open": 190.495,
            "high": 190.5199,
            "low": 190.4521,
            "close": 190.455,
            "volume": 87732,
            "datetime": 1715794740000
        },
        {
            "open": 190.46,
            "high": 190.55,
            "low": 190.455,
            "close": 190.545,
            "volume": 49068,
            "datetime": 1715794800000
        },
        {
            "open": 190.545,
            "high": 190.545,
            "low": 190.45,
            "close": 190.465,
            "volume": 43756,
            "datetime": 1715794860000
        },
        {
            "open": 190.46,
            "high": 190.465,
            "low": 190.37,
            "close": 190.4,
            "volume": 78080,
            "datetime": 1715794920000
        },
        {
            "open": 190.41,
            "high": 190.42,
            "low": 190.36,
            "close": 190.395,
            "volume": 76208,
            "datetime": 1715794980000
        },
        {
            "open": 190.39,
            "high": 190.405,
            "low": 190.37,
            "close": 190.39,
            "volume": 53110,
            "datetime": 1715795040000
        },
        {
            "open": 190.385,
            "high": 190.4,
            "low": 190.31,
            "close": 190.375,
            "volume": 49803,
            "datetime": 1715795100000
        },
        {
            "open": 190.3727,
            "high": 190.405,
            "low": 190.3,
            "close": 190.3199,
            "volume": 63806,
            "datetime": 1715795160000
        },
        {
            "open": 190.32,
            "high": 190.32,
            "low": 190.22,
            "close": 190.22,
            "volume": 82906,
            "datetime": 1715795220000
        },
        {
            "open": 190.225,
            "high": 190.24,
            "low": 190.17,
            "close": 190.21,
            "volume": 60297,
            "datetime": 1715795280000
        },
        {
            "open": 190.219,
            "high": 190.245,
            "low": 190.184,
            "close": 190.245,
            "volume": 56724,
            "datetime": 1715795340000
        },
        {
            "open": 190.24,
            "high": 190.28,
            "low": 190.22,
            "close": 190.2756,
            "volume": 48483,
            "datetime": 1715795400000
        },
        {
            "open": 190.28,
            "high": 190.3199,
            "low": 190.27,
            "close": 190.2991,
            "volume": 73294,
            "datetime": 1715795460000
        },
        {
            "open": 190.3,
            "high": 190.3903,
            "low": 190.3,
            "close": 190.38,
            "volume": 75151,
            "datetime": 1715795520000
        },
        {
            "open": 190.3722,
            "high": 190.4,
            "low": 190.34,
            "close": 190.38,
            "volume": 50745,
            "datetime": 1715795580000
        },
        {
            "open": 190.3799,
            "high": 190.385,
            "low": 190.355,
            "close": 190.38,
            "volume": 46977,
            "datetime": 1715795640000
        },
        {
            "open": 190.38,
            "high": 190.41,
            "low": 190.37,
            "close": 190.395,
            "volume": 64788,
            "datetime": 1715795700000
        },
        {
            "open": 190.4,
            "high": 190.4,
            "low": 190.305,
            "close": 190.315,
            "volume": 88063,
            "datetime": 1715795760000
        },
        {
            "open": 190.3184,
            "high": 190.38,
            "low": 190.3184,
            "close": 190.38,
            "volume": 95018,
            "datetime": 1715795820000
        },
        {
            "open": 190.375,
            "high": 190.39,
            "low": 190.36,
            "close": 190.37,
            "volume": 32608,
            "datetime": 1715795880000
        },
        {
            "open": 190.365,
            "high": 190.395,
            "low": 190.355,
            "close": 190.38,
            "volume": 64994,
            "datetime": 1715795940000
        },
        {
            "open": 190.385,
            "high": 190.39,
            "low": 190.3,
            "close": 190.3184,
            "volume": 61685,
            "datetime": 1715796000000
        },
        {
            "open": 190.3124,
            "high": 190.33,
            "low": 190.23,
            "close": 190.2499,
            "volume": 93033,
            "datetime": 1715796060000
        },
        {
            "open": 190.25,
            "high": 190.29,
            "low": 190.24,
            "close": 190.24,
            "volume": 58615,
            "datetime": 1715796120000
        },
        {
            "open": 190.23,
            "high": 190.2375,
            "low": 190.155,
            "close": 190.165,
            "volume": 46767,
            "datetime": 1715796180000
        },
        {
            "open": 190.1623,
            "high": 190.17,
            "low": 190.08,
            "close": 190.0943,
            "volume": 128218,
            "datetime": 1715796240000
        },
        {
            "open": 190.0903,
            "high": 190.125,
            "low": 190.02,
            "close": 190.08,
            "volume": 95325,
            "datetime": 1715796300000
        },
        {
            "open": 190.08,
            "high": 190.18,
            "low": 190.08,
            "close": 190.18,
            "volume": 76729,
            "datetime": 1715796360000
        },
        {
            "open": 190.18,
            "high": 190.2399,
            "low": 190.165,
            "close": 190.2333,
            "volume": 63664,
            "datetime": 1715796420000
        },
        {
            "open": 190.235,
            "high": 190.24,
            "low": 190.17,
            "close": 190.225,
            "volume": 122343,
            "datetime": 1715796480000
        },
        {
            "open": 190.225,
            "high": 190.225,
            "low": 190.135,
            "close": 190.1657,
            "volume": 63572,
            "datetime": 1715796540000
        },
        {
            "open": 190.1699,
            "high": 190.19,
            "low": 190.1401,
            "close": 190.175,
            "volume": 49492,
            "datetime": 1715796600000
        },
        {
            "open": 190.175,
            "high": 190.18,
            "low": 190.09,
            "close": 190.1,
            "volume": 63783,
            "datetime": 1715796660000
        },
        {
            "open": 190.104,
            "high": 190.13,
            "low": 190.07,
            "close": 190.09,
            "volume": 76465,
            "datetime": 1715796720000
        },
        {
            "open": 190.095,
            "high": 190.29,
            "low": 190.0927,
            "close": 190.225,
            "volume": 154240,
            "datetime": 1715796780000
        },
        {
            "open": 190.23,
            "high": 190.28,
            "low": 190.2,
            "close": 190.28,
            "volume": 91039,
            "datetime": 1715796840000
        },
        {
            "open": 190.275,
            "high": 190.29,
            "low": 190.21,
            "close": 190.21,
            "volume": 70218,
            "datetime": 1715796900000
        },
        {
            "open": 190.2199,
            "high": 190.22,
            "low": 190.1,
            "close": 190.14,
            "volume": 90653,
            "datetime": 1715796960000
        },
        {
            "open": 190.1495,
            "high": 190.1599,
            "low": 190.06,
            "close": 190.09,
            "volume": 58631,
            "datetime": 1715797020000
        },
        {
            "open": 190.095,
            "high": 190.1,
            "low": 189.95,
            "close": 189.97,
            "volume": 108384,
            "datetime": 1715797080000
        },
        {
            "open": 189.9699,
            "high": 190.225,
            "low": 189.96,
            "close": 190.205,
            "volume": 232963,
            "datetime": 1715797140000
        },
        {
            "open": 190.205,
            "high": 190.205,
            "low": 190.12,
            "close": 190.185,
            "volume": 93022,
            "datetime": 1715797200000
        },
        {
            "open": 190.188,
            "high": 190.195,
            "low": 190.1243,
            "close": 190.155,
            "volume": 64176,
            "datetime": 1715797260000
        },
        {
            "open": 190.155,
            "high": 190.1755,
            "low": 190.145,
            "close": 190.16,
            "volume": 40951,
            "datetime": 1715797320000
        },
        {
            "open": 190.165,
            "high": 190.1682,
            "low": 190.09,
            "close": 190.1,
            "volume": 84704,
            "datetime": 1715797380000
        },
        {
            "open": 190.1,
            "high": 190.14,
            "low": 190.09,
            "close": 190.115,
            "volume": 54595,
            "datetime": 1715797440000
        },
        {
            "open": 190.1179,
            "high": 190.1425,
            "low": 190.095,
            "close": 190.135,
            "volume": 65908,
            "datetime": 1715797500000
        },
        {
            "open": 190.134,
            "high": 190.14,
            "low": 190.035,
            "close": 190.0606,
            "volume": 52616,
            "datetime": 1715797560000
        },
        {
            "open": 190.065,
            "high": 190.08,
            "low": 189.985,
            "close": 189.985,
            "volume": 72574,
            "datetime": 1715797620000
        },
        {
            "open": 189.9876,
            "high": 190,
            "low": 189.91,
            "close": 189.925,
            "volume": 80399,
            "datetime": 1715797680000
        },
        {
            "open": 189.93,
            "high": 189.94,
            "low": 189.8601,
            "close": 189.93,
            "volume": 89358,
            "datetime": 1715797740000
        },
        {
            "open": 189.925,
            "high": 189.94,
            "low": 189.875,
            "close": 189.895,
            "volume": 87846,
            "datetime": 1715797800000
        },
        {
            "open": 189.895,
            "high": 189.92,
            "low": 189.82,
            "close": 189.8985,
            "volume": 134725,
            "datetime": 1715797860000
        },
        {
            "open": 189.895,
            "high": 190,
            "low": 189.86,
            "close": 189.9872,
            "volume": 96833,
            "datetime": 1715797920000
        },
        {
            "open": 189.985,
            "high": 190,
            "low": 189.87,
            "close": 189.9,
            "volume": 85196,
            "datetime": 1715797980000
        },
        {
            "open": 189.895,
            "high": 189.94,
            "low": 189.87,
            "close": 189.94,
            "volume": 75020,
            "datetime": 1715798040000
        },
        {
            "open": 189.945,
            "high": 190.02,
            "low": 189.9101,
            "close": 189.99,
            "volume": 68726,
            "datetime": 1715798100000
        },
        {
            "open": 189.99,
            "high": 190.03,
            "low": 189.925,
            "close": 190.02,
            "volume": 91887,
            "datetime": 1715798160000
        },
        {
            "open": 190.015,
            "high": 190.045,
            "low": 189.95,
            "close": 190.035,
            "volume": 52640,
            "datetime": 1715798220000
        },
        {
            "open": 190.03,
            "high": 190.08,
            "low": 190.02,
            "close": 190.045,
            "volume": 63464,
            "datetime": 1715798280000
        },
        {
            "open": 190.05,
            "high": 190.11,
            "low": 190.02,
            "close": 190.1,
            "volume": 76000,
            "datetime": 1715798340000
        },
        {
            "open": 190.095,
            "high": 190.12,
            "low": 190.0323,
            "close": 190.07,
            "volume": 55818,
            "datetime": 1715798400000
        },
        {
            "open": 190.07,
            "high": 190.07,
            "low": 190.0401,
            "close": 190.0401,
            "volume": 43558,
            "datetime": 1715798460000
        },
        {
            "open": 190.04,
            "high": 190.04,
            "low": 189.98,
            "close": 190,
            "volume": 57616,
            "datetime": 1715798520000
        },
        {
            "open": 189.995,
            "high": 190,
            "low": 189.92,
            "close": 189.92,
            "volume": 76104,
            "datetime": 1715798580000
        },
        {
            "open": 189.9264,
            "high": 189.98,
            "low": 189.925,
            "close": 189.95,
            "volume": 39518,
            "datetime": 1715798640000
        },
        {
            "open": 189.9403,
            "high": 190,
            "low": 189.9101,
            "close": 190,
            "volume": 45198,
            "datetime": 1715798700000
        },
        {
            "open": 190,
            "high": 190.01,
            "low": 189.915,
            "close": 189.93,
            "volume": 64376,
            "datetime": 1715798760000
        },
        {
            "open": 189.93,
            "high": 189.95,
            "low": 189.905,
            "close": 189.905,
            "volume": 47603,
            "datetime": 1715798820000
        },
        {
            "open": 189.91,
            "high": 189.9825,
            "low": 189.905,
            "close": 189.974,
            "volume": 92274,
            "datetime": 1715798880000
        },
        {
            "open": 189.9701,
            "high": 189.99,
            "low": 189.94,
            "close": 189.98,
            "volume": 39341,
            "datetime": 1715798940000
        },
        {
            "open": 189.98,
            "high": 190.05,
            "low": 189.9602,
            "close": 190.0185,
            "volume": 59050,
            "datetime": 1715799000000
        },
        {
            "open": 190.02,
            "high": 190.07,
            "low": 190.0123,
            "close": 190.055,
            "volume": 56602,
            "datetime": 1715799060000
        },
        {
            "open": 190.05,
            "high": 190.08,
            "low": 190.03,
            "close": 190.07,
            "volume": 52644,
            "datetime": 1715799120000
        },
        {
            "open": 190.0799,
            "high": 190.08,
            "low": 190.02,
            "close": 190.08,
            "volume": 72434,
            "datetime": 1715799180000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 189.975,
            "close": 190.05,
            "volume": 55223,
            "datetime": 1715799240000
        },
        {
            "open": 190.04,
            "high": 190.05,
            "low": 190.01,
            "close": 190.01,
            "volume": 30828,
            "datetime": 1715799300000
        },
        {
            "open": 190.01,
            "high": 190.0182,
            "low": 189.95,
            "close": 189.9729,
            "volume": 36628,
            "datetime": 1715799360000
        },
        {
            "open": 189.97,
            "high": 189.98,
            "low": 189.92,
            "close": 189.98,
            "volume": 64681,
            "datetime": 1715799420000
        },
        {
            "open": 189.98,
            "high": 189.9867,
            "low": 189.925,
            "close": 189.975,
            "volume": 63720,
            "datetime": 1715799480000
        },
        {
            "open": 189.97,
            "high": 189.99,
            "low": 189.9501,
            "close": 189.975,
            "volume": 40323,
            "datetime": 1715799540000
        },
        {
            "open": 189.975,
            "high": 189.9925,
            "low": 189.9345,
            "close": 189.9703,
            "volume": 58908,
            "datetime": 1715799600000
        },
        {
            "open": 189.97,
            "high": 190,
            "low": 189.96,
            "close": 189.991,
            "volume": 65753,
            "datetime": 1715799660000
        },
        {
            "open": 189.995,
            "high": 190,
            "low": 189.9503,
            "close": 189.975,
            "volume": 72394,
            "datetime": 1715799720000
        },
        {
            "open": 189.975,
            "high": 190,
            "low": 189.935,
            "close": 189.995,
            "volume": 85743,
            "datetime": 1715799780000
        },
        {
            "open": 189.995,
            "high": 190,
            "low": 189.92,
            "close": 189.95,
            "volume": 119788,
            "datetime": 1715799840000
        },
        {
            "open": 189.945,
            "high": 190.04,
            "low": 189.945,
            "close": 190.04,
            "volume": 48724,
            "datetime": 1715799900000
        },
        {
            "open": 190.035,
            "high": 190.0483,
            "low": 189.945,
            "close": 189.96,
            "volume": 97518,
            "datetime": 1715799960000
        },
        {
            "open": 189.965,
            "high": 190.04,
            "low": 189.965,
            "close": 190.03,
            "volume": 46929,
            "datetime": 1715800020000
        },
        {
            "open": 190.03,
            "high": 190.04,
            "low": 189.975,
            "close": 190.025,
            "volume": 61236,
            "datetime": 1715800080000
        },
        {
            "open": 190.02,
            "high": 190.08,
            "low": 190.02,
            "close": 190.07,
            "volume": 115314,
            "datetime": 1715800140000
        },
        {
            "open": 190.07,
            "high": 190.16,
            "low": 190.05,
            "close": 190.1472,
            "volume": 110677,
            "datetime": 1715800200000
        },
        {
            "open": 190.15,
            "high": 190.17,
            "low": 190.11,
            "close": 190.125,
            "volume": 90653,
            "datetime": 1715800260000
        },
        {
            "open": 190.1279,
            "high": 190.1576,
            "low": 190.11,
            "close": 190.1336,
            "volume": 93924,
            "datetime": 1715800320000
        },
        {
            "open": 190.1387,
            "high": 190.1387,
            "low": 190.055,
            "close": 190.11,
            "volume": 71123,
            "datetime": 1715800380000
        },
        {
            "open": 190.1172,
            "high": 190.14,
            "low": 190.025,
            "close": 190.08,
            "volume": 185361,
            "datetime": 1715800440000
        },
        {
            "open": 190.085,
            "high": 190.16,
            "low": 190.06,
            "close": 190.155,
            "volume": 297122,
            "datetime": 1715800500000
        },
        {
            "open": 190.16,
            "high": 190.17,
            "low": 190.13,
            "close": 190.1582,
            "volume": 108521,
            "datetime": 1715800560000
        },
        {
            "open": 190.16,
            "high": 190.225,
            "low": 190.145,
            "close": 190.145,
            "volume": 148221,
            "datetime": 1715800620000
        },
        {
            "open": 190.144,
            "high": 190.19,
            "low": 190.14,
            "close": 190.175,
            "volume": 171275,
            "datetime": 1715800680000
        },
        {
            "open": 190.18,
            "high": 190.19,
            "low": 190.1345,
            "close": 190.16,
            "volume": 73604,
            "datetime": 1715800740000
        },
        {
            "open": 190.1575,
            "high": 190.17,
            "low": 190.1,
            "close": 190.115,
            "volume": 137092,
            "datetime": 1715800800000
        },
        {
            "open": 190.1185,
            "high": 190.2,
            "low": 190.1101,
            "close": 190.19,
            "volume": 76557,
            "datetime": 1715800860000
        },
        {
            "open": 190.2,
            "high": 190.26,
            "low": 190.18,
            "close": 190.1872,
            "volume": 142157,
            "datetime": 1715800920000
        },
        {
            "open": 190.185,
            "high": 190.205,
            "low": 190.165,
            "close": 190.1999,
            "volume": 100357,
            "datetime": 1715800980000
        },
        {
            "open": 190.2,
            "high": 190.21,
            "low": 190.015,
            "close": 190.02,
            "volume": 129900,
            "datetime": 1715801040000
        },
        {
            "open": 190.015,
            "high": 190.03,
            "low": 189.9601,
            "close": 189.975,
            "volume": 110365,
            "datetime": 1715801100000
        },
        {
            "open": 189.975,
            "high": 189.975,
            "low": 189.82,
            "close": 189.835,
            "volume": 167427,
            "datetime": 1715801160000
        },
        {
            "open": 189.83,
            "high": 189.895,
            "low": 189.83,
            "close": 189.875,
            "volume": 124952,
            "datetime": 1715801220000
        },
        {
            "open": 189.875,
            "high": 189.91,
            "low": 189.84,
            "close": 189.885,
            "volume": 76068,
            "datetime": 1715801280000
        },
        {
            "open": 189.8875,
            "high": 189.92,
            "low": 189.85,
            "close": 189.875,
            "volume": 82792,
            "datetime": 1715801340000
        },
        {
            "open": 189.875,
            "high": 189.93,
            "low": 189.8401,
            "close": 189.86,
            "volume": 110494,
            "datetime": 1715801400000
        },
        {
            "open": 189.855,
            "high": 189.95,
            "low": 189.85,
            "close": 189.95,
            "volume": 87581,
            "datetime": 1715801460000
        },
        {
            "open": 189.955,
            "high": 189.98,
            "low": 189.92,
            "close": 189.9797,
            "volume": 100965,
            "datetime": 1715801520000
        },
        {
            "open": 189.9743,
            "high": 190.08,
            "low": 189.973,
            "close": 190.0639,
            "volume": 96684,
            "datetime": 1715801580000
        },
        {
            "open": 190.065,
            "high": 190.11,
            "low": 190.06,
            "close": 190.09,
            "volume": 92708,
            "datetime": 1715801640000
        },
        {
            "open": 190.0888,
            "high": 190.12,
            "low": 190.075,
            "close": 190.09,
            "volume": 124751,
            "datetime": 1715801700000
        },
        {
            "open": 190.085,
            "high": 190.12,
            "low": 190.06,
            "close": 190.09,
            "volume": 93138,
            "datetime": 1715801760000
        },
        {
            "open": 190.0901,
            "high": 190.1,
            "low": 190.005,
            "close": 190.02,
            "volume": 80749,
            "datetime": 1715801820000
        },
        {
            "open": 190.02,
            "high": 190.02,
            "low": 189.9101,
            "close": 189.96,
            "volume": 106705,
            "datetime": 1715801880000
        },
        {
            "open": 189.9501,
            "high": 189.98,
            "low": 189.94,
            "close": 189.975,
            "volume": 94058,
            "datetime": 1715801940000
        },
        {
            "open": 189.97,
            "high": 190.03,
            "low": 189.9512,
            "close": 190.015,
            "volume": 80426,
            "datetime": 1715802000000
        },
        {
            "open": 190.02,
            "high": 190.02,
            "low": 189.95,
            "close": 189.985,
            "volume": 88009,
            "datetime": 1715802060000
        },
        {
            "open": 189.985,
            "high": 190.04,
            "low": 189.945,
            "close": 190.015,
            "volume": 87100,
            "datetime": 1715802120000
        },
        {
            "open": 190.015,
            "high": 190.035,
            "low": 189.97,
            "close": 189.9801,
            "volume": 143246,
            "datetime": 1715802180000
        },
        {
            "open": 189.985,
            "high": 189.99,
            "low": 189.93,
            "close": 189.945,
            "volume": 113568,
            "datetime": 1715802240000
        },
        {
            "open": 189.945,
            "high": 190.08,
            "low": 189.9403,
            "close": 190.075,
            "volume": 155271,
            "datetime": 1715802300000
        },
        {
            "open": 190.07,
            "high": 190.07,
            "low": 189.963,
            "close": 190.055,
            "volume": 117772,
            "datetime": 1715802360000
        },
        {
            "open": 190.055,
            "high": 190.112,
            "low": 190.04,
            "close": 190.105,
            "volume": 105180,
            "datetime": 1715802420000
        },
        {
            "open": 190.105,
            "high": 190.11,
            "low": 189.99,
            "close": 189.99,
            "volume": 142469,
            "datetime": 1715802480000
        },
        {
            "open": 190,
            "high": 190.04,
            "low": 189.98,
            "close": 190.0077,
            "volume": 118443,
            "datetime": 1715802540000
        },
        {
            "open": 190,
            "high": 190.05,
            "low": 189.92,
            "close": 190.005,
            "volume": 350093,
            "datetime": 1715802600000
        },
        {
            "open": 190.005,
            "high": 190.025,
            "low": 189.91,
            "close": 189.95,
            "volume": 578715,
            "datetime": 1715802660000
        },
        {
            "open": 189.94,
            "high": 190.01,
            "low": 189.9,
            "close": 189.91,
            "volume": 203592,
            "datetime": 1715802720000
        },
        {
            "open": 189.9,
            "high": 190.015,
            "low": 189.8599,
            "close": 189.97,
            "volume": 187468,
            "datetime": 1715802780000
        },
        {
            "open": 189.975,
            "high": 190.01,
            "low": 189.65,
            "close": 189.87,
            "volume": 397653,
            "datetime": 1715802840000
        },
        {
            "open": 189.87,
            "high": 189.93,
            "low": 189.675,
            "close": 189.8,
            "volume": 483881,
            "datetime": 1715802900000
        },
        {
            "open": 189.8,
            "high": 189.895,
            "low": 189.71,
            "close": 189.785,
            "volume": 447718,
            "datetime": 1715802960000
        },
        {
            "open": 189.78,
            "high": 189.97,
            "low": 189.77,
            "close": 189.86,
            "volume": 420182,
            "datetime": 1715803020000
        },
        {
            "open": 189.87,
            "high": 189.89,
            "low": 189.64,
            "close": 189.665,
            "volume": 559645,
            "datetime": 1715803080000
        },
        {
            "open": 189.665,
            "high": 189.76,
            "low": 189.5,
            "close": 189.75,
            "volume": 1202445,
            "datetime": 1715803140000
        },
        {
            "open": 189.93,
            "high": 189.93,
            "low": 189.6,
            "close": 189.6,
            "volume": 9122910,
            "datetime": 1715803200000
        },
        {
            "open": 189.6,
            "high": 189.65,
            "low": 189.6,
            "close": 189.61,
            "volume": 2275,
            "datetime": 1715803260000
        },
        {
            "open": 189.62,
            "high": 189.7202,
            "low": 189.62,
            "close": 189.67,
            "volume": 13517,
            "datetime": 1715803320000
        },
        {
            "open": 189.8831,
            "high": 189.8831,
            "low": 189.68,
            "close": 189.7198,
            "volume": 5052,
            "datetime": 1715803380000
        },
        {
            "open": 189.68,
            "high": 189.7,
            "low": 189.66,
            "close": 189.68,
            "volume": 13237,
            "datetime": 1715803440000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.63,
            "close": 189.69,
            "volume": 23574,
            "datetime": 1715803500000
        },
        {
            "open": 189.69,
            "high": 189.72,
            "low": 189.69,
            "close": 189.7,
            "volume": 176843,
            "datetime": 1715803560000
        },
        {
            "open": 189.69,
            "high": 189.69,
            "low": 189.68,
            "close": 189.68,
            "volume": 725,
            "datetime": 1715803620000
        },
        {
            "open": 189.66,
            "high": 189.69,
            "low": 189.66,
            "close": 189.66,
            "volume": 6734,
            "datetime": 1715803680000
        },
        {
            "open": 189.67,
            "high": 189.69,
            "low": 189.67,
            "close": 189.69,
            "volume": 3257,
            "datetime": 1715803740000
        },
        {
            "open": 189.69,
            "high": 189.69,
            "low": 189.68,
            "close": 189.68,
            "volume": 1147,
            "datetime": 1715803800000
        },
        {
            "open": 189.68,
            "high": 189.68,
            "low": 189.66,
            "close": 189.66,
            "volume": 521,
            "datetime": 1715803860000
        },
        {
            "open": 189.66,
            "high": 189.79,
            "low": 189.66,
            "close": 189.74,
            "volume": 6093,
            "datetime": 1715803920000
        },
        {
            "open": 189.75,
            "high": 189.85,
            "low": 189.75,
            "close": 189.83,
            "volume": 3311,
            "datetime": 1715803980000
        },
        {
            "open": 189.83,
            "high": 189.83,
            "low": 189.77,
            "close": 189.77,
            "volume": 2266,
            "datetime": 1715804040000
        },
        {
            "open": 189.8,
            "high": 189.84,
            "low": 189.79,
            "close": 189.84,
            "volume": 700,
            "datetime": 1715804100000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 100,
            "datetime": 1715804160000
        },
        {
            "open": 189.84,
            "high": 189.88,
            "low": 189.83,
            "close": 189.84,
            "volume": 4565,
            "datetime": 1715804220000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.7,
            "close": 189.71,
            "volume": 11598,
            "datetime": 1715804280000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.7,
            "close": 189.7193,
            "volume": 1486,
            "datetime": 1715804340000
        },
        {
            "open": 189.75,
            "high": 189.78,
            "low": 189.72,
            "close": 189.72,
            "volume": 1514,
            "datetime": 1715804400000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.6604,
            "close": 189.6604,
            "volume": 5742,
            "datetime": 1715804460000
        },
        {
            "open": 189.7,
            "high": 189.72,
            "low": 189.7,
            "close": 189.72,
            "volume": 1576,
            "datetime": 1715804520000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.72,
            "close": 189.72,
            "volume": 100,
            "datetime": 1715804580000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.72,
            "close": 189.72,
            "volume": 807,
            "datetime": 1715804640000
        },
        {
            "open": 189.7298,
            "high": 189.7298,
            "low": 189.7,
            "close": 189.7,
            "volume": 500,
            "datetime": 1715804700000
        },
        {
            "open": 189.7,
            "high": 189.7,
            "low": 189.7,
            "close": 189.7,
            "volume": 201,
            "datetime": 1715804760000
        },
        {
            "open": 189.73,
            "high": 189.75,
            "low": 189.73,
            "close": 189.75,
            "volume": 2400,
            "datetime": 1715804820000
        },
        {
            "open": 189.78,
            "high": 189.8,
            "low": 189.78,
            "close": 189.8,
            "volume": 1031,
            "datetime": 1715804940000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.76,
            "close": 189.76,
            "volume": 400,
            "datetime": 1715805000000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 400,
            "datetime": 1715805060000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 1107,
            "datetime": 1715805180000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 640,
            "datetime": 1715805240000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.79,
            "close": 189.79,
            "volume": 875,
            "datetime": 1715805360000
        },
        {
            "open": 189.83,
            "high": 189.83,
            "low": 189.79,
            "close": 189.79,
            "volume": 200,
            "datetime": 1715805420000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.79,
            "close": 189.79,
            "volume": 1080,
            "datetime": 1715805540000
        },
        {
            "open": 189.82,
            "high": 189.86,
            "low": 189.82,
            "close": 189.85,
            "volume": 1186,
            "datetime": 1715805660000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 100,
            "datetime": 1715805720000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 1988,
            "datetime": 1715805780000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.82,
            "close": 189.82,
            "volume": 5410,
            "datetime": 1715805840000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.77,
            "close": 189.77,
            "volume": 1517,
            "datetime": 1715805900000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 200,
            "datetime": 1715805960000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.76,
            "close": 189.76,
            "volume": 200,
            "datetime": 1715806080000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 150,
            "datetime": 1715806140000
        },
        {
            "open": 189.73,
            "high": 189.73,
            "low": 189.73,
            "close": 189.73,
            "volume": 1000,
            "datetime": 1715806200000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.77,
            "close": 189.77,
            "volume": 592,
            "datetime": 1715806380000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 289,
            "datetime": 1715806440000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 950,
            "datetime": 1715806500000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 100,
            "datetime": 1715806560000
        },
        {
            "open": 189.72,
            "high": 189.78,
            "low": 189.72,
            "close": 189.78,
            "volume": 60978,
            "datetime": 1715806620000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.75,
            "close": 189.75,
            "volume": 150,
            "datetime": 1715806800000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 114,
            "datetime": 1715806920000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 1400,
            "datetime": 1715806980000
        },
        {
            "open": 189.77,
            "high": 189.78,
            "low": 189.77,
            "close": 189.77,
            "volume": 2360,
            "datetime": 1715807160000
        },
        {
            "open": 189.77,
            "high": 189.78,
            "low": 189.77,
            "close": 189.78,
            "volume": 315,
            "datetime": 1715807400000
        },
        {
            "open": 189.77,
            "high": 189.7701,
            "low": 189.77,
            "close": 189.7701,
            "volume": 400,
            "datetime": 1715807460000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.77,
            "close": 189.77,
            "volume": 1100,
            "datetime": 1715807520000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 100,
            "datetime": 1715807580000
        },
        {
            "open": 189.76,
            "high": 189.77,
            "low": 189.71,
            "close": 189.71,
            "volume": 1426,
            "datetime": 1715808000000
        },
        {
            "open": 189.71,
            "high": 189.77,
            "low": 189.71,
            "close": 189.77,
            "volume": 870,
            "datetime": 1715808060000
        },
        {
            "open": 189.7156,
            "high": 189.7156,
            "low": 189.7156,
            "close": 189.7156,
            "volume": 100,
            "datetime": 1715808300000
        },
        {
            "open": 189.7595,
            "high": 189.7595,
            "low": 189.7595,
            "close": 189.7595,
            "volume": 100,
            "datetime": 1715808420000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 100,
            "datetime": 1715808480000
        },
        {
            "open": 189.7216,
            "high": 189.75,
            "low": 189.7216,
            "close": 189.75,
            "volume": 200,
            "datetime": 1715808540000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.75,
            "close": 189.75,
            "volume": 100,
            "datetime": 1715808780000
        },
        {
            "open": 189.7696,
            "high": 189.77,
            "low": 189.7696,
            "close": 189.77,
            "volume": 383,
            "datetime": 1715808840000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.72,
            "close": 189.72,
            "volume": 357,
            "datetime": 1715809080000
        },
        {
            "open": 189.71,
            "high": 189.71,
            "low": 189.71,
            "close": 189.71,
            "volume": 100,
            "datetime": 1715809320000
        },
        {
            "open": 189.74,
            "high": 189.74,
            "low": 189.73,
            "close": 189.73,
            "volume": 1050,
            "datetime": 1715809440000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.75,
            "close": 189.75,
            "volume": 585,
            "datetime": 1715809500000
        },
        {
            "open": 189.71,
            "high": 189.71,
            "low": 189.71,
            "close": 189.71,
            "volume": 236,
            "datetime": 1715809560000
        },
        {
            "open": 189.711,
            "high": 189.711,
            "low": 189.711,
            "close": 189.711,
            "volume": 100,
            "datetime": 1715809620000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.72,
            "close": 189.72,
            "volume": 600,
            "datetime": 1715809740000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.72,
            "close": 189.72,
            "volume": 29540,
            "datetime": 1715809860000
        },
        {
            "open": 189.77,
            "high": 189.78,
            "low": 189.77,
            "close": 189.78,
            "volume": 559,
            "datetime": 1715809980000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.72,
            "close": 189.72,
            "volume": 3625,
            "datetime": 1715810100000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 628,
            "datetime": 1715810520000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 304,
            "datetime": 1715810580000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.79,
            "close": 189.79,
            "volume": 100,
            "datetime": 1715810880000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.79,
            "close": 189.79,
            "volume": 200,
            "datetime": 1715810940000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.79,
            "close": 189.79,
            "volume": 100,
            "datetime": 1715811000000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.82,
            "close": 189.82,
            "volume": 500,
            "datetime": 1715811120000
        },
        {
            "open": 189.7636,
            "high": 189.7636,
            "low": 189.7636,
            "close": 189.7636,
            "volume": 100,
            "datetime": 1715811180000
        },
        {
            "open": 189.76,
            "high": 189.7601,
            "low": 189.76,
            "close": 189.7601,
            "volume": 667,
            "datetime": 1715811300000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.82,
            "close": 189.82,
            "volume": 164,
            "datetime": 1715811360000
        },
        {
            "open": 189.7727,
            "high": 189.7727,
            "low": 189.7727,
            "close": 189.7727,
            "volume": 207,
            "datetime": 1715811600000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 200,
            "datetime": 1715811720000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 941,
            "datetime": 1715811840000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 300,
            "datetime": 1715811900000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.8497,
            "close": 189.8497,
            "volume": 431,
            "datetime": 1715811960000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 2279,
            "datetime": 1715812020000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 150,
            "datetime": 1715812080000
        },
        {
            "open": 189.8415,
            "high": 189.8415,
            "low": 189.8415,
            "close": 189.8415,
            "volume": 240,
            "datetime": 1715812260000
        },
        {
            "open": 189.86,
            "high": 189.86,
            "low": 189.86,
            "close": 189.86,
            "volume": 300,
            "datetime": 1715812380000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 265,
            "datetime": 1715812500000
        },
        {
            "open": 189.8421,
            "high": 189.8421,
            "low": 189.8421,
            "close": 189.8421,
            "volume": 300,
            "datetime": 1715812560000
        },
        {
            "open": 189.88,
            "high": 190,
            "low": 189.88,
            "close": 189.95,
            "volume": 4599,
            "datetime": 1715812680000
        },
        {
            "open": 189.86,
            "high": 189.86,
            "low": 189.86,
            "close": 189.86,
            "volume": 100,
            "datetime": 1715812920000
        },
        {
            "open": 189.8574,
            "high": 189.8574,
            "low": 189.8574,
            "close": 189.8574,
            "volume": 100,
            "datetime": 1715812980000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 100,
            "datetime": 1715813280000
        },
        {
            "open": 189.8799,
            "high": 189.8799,
            "low": 189.8799,
            "close": 189.8799,
            "volume": 170,
            "datetime": 1715813340000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 200,
            "datetime": 1715813400000
        },
        {
            "open": 189.8698,
            "high": 189.8698,
            "low": 189.8698,
            "close": 189.8698,
            "volume": 500,
            "datetime": 1715813460000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.82,
            "close": 189.82,
            "volume": 320,
            "datetime": 1715813580000
        },
        {
            "open": 189.84,
            "high": 189.95,
            "low": 189.84,
            "close": 189.85,
            "volume": 1313,
            "datetime": 1715813760000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.92,
            "close": 189.92,
            "volume": 105,
            "datetime": 1715814300000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 200,
            "datetime": 1715814360000
        },
        {
            "open": 189.9,
            "high": 189.93,
            "low": 189.9,
            "close": 189.93,
            "volume": 359,
            "datetime": 1715814420000
        },
        {
            "open": 189.93,
            "high": 189.93,
            "low": 189.93,
            "close": 189.93,
            "volume": 100,
            "datetime": 1715814540000
        },
        {
            "open": 189.94,
            "high": 189.94,
            "low": 189.94,
            "close": 189.94,
            "volume": 200,
            "datetime": 1715814840000
        },
        {
            "open": 189.91,
            "high": 189.91,
            "low": 189.91,
            "close": 189.91,
            "volume": 100,
            "datetime": 1715814900000
        },
        {
            "open": 189.97,
            "high": 189.97,
            "low": 189.97,
            "close": 189.97,
            "volume": 100,
            "datetime": 1715815020000
        },
        {
            "open": 189.97,
            "high": 189.97,
            "low": 189.97,
            "close": 189.97,
            "volume": 480,
            "datetime": 1715815080000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.92,
            "close": 189.92,
            "volume": 180,
            "datetime": 1715815140000
        },
        {
            "open": 189.97,
            "high": 189.97,
            "low": 189.97,
            "close": 189.97,
            "volume": 198,
            "datetime": 1715815200000
        },
        {
            "open": 189.98,
            "high": 189.98,
            "low": 189.98,
            "close": 189.98,
            "volume": 194,
            "datetime": 1715815260000
        },
        {
            "open": 189.9709,
            "high": 189.9709,
            "low": 189.97,
            "close": 189.97,
            "volume": 345,
            "datetime": 1715815320000
        },
        {
            "open": 189.9886,
            "high": 189.99,
            "low": 189.9886,
            "close": 189.99,
            "volume": 1601,
            "datetime": 1715815380000
        },
        {
            "open": 189.99,
            "high": 190,
            "low": 189.99,
            "close": 190,
            "volume": 1517,
            "datetime": 1715815440000
        },
        {
            "open": 189.98,
            "high": 189.98,
            "low": 189.98,
            "close": 189.98,
            "volume": 300,
            "datetime": 1715815500000
        },
        {
            "open": 189.99,
            "high": 189.99,
            "low": 189.99,
            "close": 189.99,
            "volume": 100,
            "datetime": 1715815680000
        },
        {
            "open": 189.99,
            "high": 190,
            "low": 189.99,
            "close": 189.99,
            "volume": 432,
            "datetime": 1715815920000
        },
        {
            "open": 189.97,
            "high": 189.99,
            "low": 189.97,
            "close": 189.99,
            "volume": 427,
            "datetime": 1715816220000
        },
        {
            "open": 189.9501,
            "high": 189.9501,
            "low": 189.9501,
            "close": 189.9501,
            "volume": 500,
            "datetime": 1715816340000
        },
        {
            "open": 189.94,
            "high": 189.94,
            "low": 189.94,
            "close": 189.94,
            "volume": 100,
            "datetime": 1715816460000
        },
        {
            "open": 189.93,
            "high": 189.93,
            "low": 189.92,
            "close": 189.92,
            "volume": 400,
            "datetime": 1715816520000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.92,
            "close": 189.92,
            "volume": 107,
            "datetime": 1715816820000
        },
        {
            "open": 189.98,
            "high": 189.98,
            "low": 189.95,
            "close": 189.95,
            "volume": 1100,
            "datetime": 1715816880000
        },
        {
            "open": 189.93,
            "high": 189.93,
            "low": 189.91,
            "close": 189.91,
            "volume": 762,
            "datetime": 1715817000000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 212,
            "datetime": 1715817060000
        },
        {
            "open": 189.88,
            "high": 189.88,
            "low": 189.87,
            "close": 189.87,
            "volume": 400,
            "datetime": 1715817120000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 263,
            "datetime": 1715817240000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.92,
            "close": 189.92,
            "volume": 100,
            "datetime": 1715817420000
        },
        {
            "open": 189.94,
            "high": 189.96,
            "low": 189.94,
            "close": 189.96,
            "volume": 444,
            "datetime": 1715817540000
        },
        {
            "open": 190.12,
            "high": 190.5,
            "low": 190.12,
            "close": 190.41,
            "volume": 1689,
            "datetime": 1715846400000
        },
        {
            "open": 190.48,
            "high": 190.56,
            "low": 190.48,
            "close": 190.56,
            "volume": 2122,
            "datetime": 1715846460000
        },
        {
            "open": 190.58,
            "high": 190.58,
            "low": 190.32,
            "close": 190.32,
            "volume": 856,
            "datetime": 1715846520000
        },
        {
            "open": 190.33,
            "high": 190.33,
            "low": 190.33,
            "close": 190.33,
            "volume": 347,
            "datetime": 1715846580000
        },
        {
            "open": 190.34,
            "high": 190.34,
            "low": 190.34,
            "close": 190.34,
            "volume": 100,
            "datetime": 1715847000000
        },
        {
            "open": 190.34,
            "high": 190.34,
            "low": 190.34,
            "close": 190.34,
            "volume": 125,
            "datetime": 1715847060000
        },
        {
            "open": 190.35,
            "high": 190.35,
            "low": 190.35,
            "close": 190.35,
            "volume": 200,
            "datetime": 1715847120000
        },
        {
            "open": 190.3,
            "high": 190.3,
            "low": 190.3,
            "close": 190.3,
            "volume": 100,
            "datetime": 1715847180000
        },
        {
            "open": 190.28,
            "high": 190.29,
            "low": 190.27,
            "close": 190.27,
            "volume": 1450,
            "datetime": 1715847780000
        },
        {
            "open": 190.28,
            "high": 190.28,
            "low": 190.28,
            "close": 190.28,
            "volume": 100,
            "datetime": 1715847960000
        },
        {
            "open": 190.3,
            "high": 190.3,
            "low": 190.3,
            "close": 190.3,
            "volume": 100,
            "datetime": 1715848020000
        },
        {
            "open": 190.31,
            "high": 190.31,
            "low": 190.31,
            "close": 190.31,
            "volume": 100,
            "datetime": 1715848200000
        },
        {
            "open": 190.3,
            "high": 190.3,
            "low": 190.3,
            "close": 190.3,
            "volume": 200,
            "datetime": 1715848260000
        },
        {
            "open": 190.31,
            "high": 190.31,
            "low": 190.31,
            "close": 190.31,
            "volume": 200,
            "datetime": 1715848320000
        },
        {
            "open": 190.31,
            "high": 190.31,
            "low": 190.31,
            "close": 190.31,
            "volume": 100,
            "datetime": 1715848620000
        },
        {
            "open": 190.32,
            "high": 190.32,
            "low": 190.32,
            "close": 190.32,
            "volume": 653,
            "datetime": 1715848680000
        },
        {
            "open": 190.32,
            "high": 190.32,
            "low": 190.31,
            "close": 190.31,
            "volume": 1621,
            "datetime": 1715848860000
        },
        {
            "open": 190.33,
            "high": 190.33,
            "low": 190.33,
            "close": 190.33,
            "volume": 298,
            "datetime": 1715848920000
        },
        {
            "open": 190.33,
            "high": 190.33,
            "low": 190.33,
            "close": 190.33,
            "volume": 875,
            "datetime": 1715849040000
        },
        {
            "open": 190.3,
            "high": 190.3,
            "low": 190.3,
            "close": 190.3,
            "volume": 250,
            "datetime": 1715849100000
        },
        {
            "open": 190.3,
            "high": 190.3,
            "low": 190.28,
            "close": 190.28,
            "volume": 387,
            "datetime": 1715849820000
        },
        {
            "open": 190.3,
            "high": 190.3,
            "low": 190.28,
            "close": 190.28,
            "volume": 200,
            "datetime": 1715850000000
        },
        {
            "open": 190.3,
            "high": 190.3,
            "low": 189.59,
            "close": 189.59,
            "volume": 15592,
            "datetime": 1715850420000
        },
        {
            "open": 189.65,
            "high": 189.65,
            "low": 189.65,
            "close": 189.65,
            "volume": 100,
            "datetime": 1715850480000
        },
        {
            "open": 189.66,
            "high": 189.66,
            "low": 189.66,
            "close": 189.66,
            "volume": 500,
            "datetime": 1715850540000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 100,
            "datetime": 1715850660000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 100,
            "datetime": 1715850720000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.75,
            "close": 189.78,
            "volume": 493,
            "datetime": 1715850780000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 100,
            "datetime": 1715850900000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 680,
            "datetime": 1715851020000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 200,
            "datetime": 1715851080000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 200,
            "datetime": 1715851260000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 1119,
            "datetime": 1715851320000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 100,
            "datetime": 1715851440000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 180,
            "datetime": 1715851560000
        },
        {
            "open": 189.71,
            "high": 189.71,
            "low": 189.68,
            "close": 189.68,
            "volume": 400,
            "datetime": 1715851620000
        },
        {
            "open": 189.68,
            "high": 189.69,
            "low": 189.68,
            "close": 189.69,
            "volume": 200,
            "datetime": 1715851680000
        },
        {
            "open": 189.57,
            "high": 189.6,
            "low": 189.57,
            "close": 189.6,
            "volume": 330,
            "datetime": 1715851860000
        },
        {
            "open": 189.59,
            "high": 189.59,
            "low": 189.59,
            "close": 189.59,
            "volume": 150,
            "datetime": 1715851980000
        },
        {
            "open": 189.59,
            "high": 189.59,
            "low": 189.58,
            "close": 189.58,
            "volume": 201,
            "datetime": 1715852100000
        },
        {
            "open": 189.58,
            "high": 189.58,
            "low": 189.5,
            "close": 189.5,
            "volume": 1593,
            "datetime": 1715852400000
        },
        {
            "open": 189.51,
            "high": 189.51,
            "low": 189.51,
            "close": 189.51,
            "volume": 124,
            "datetime": 1715852460000
        },
        {
            "open": 189.51,
            "high": 189.51,
            "low": 189.51,
            "close": 189.51,
            "volume": 100,
            "datetime": 1715852580000
        },
        {
            "open": 189.52,
            "high": 189.52,
            "low": 189.52,
            "close": 189.52,
            "volume": 196,
            "datetime": 1715852820000
        },
        {
            "open": 189.59,
            "high": 189.63,
            "low": 189.59,
            "close": 189.63,
            "volume": 839,
            "datetime": 1715853060000
        },
        {
            "open": 189.67,
            "high": 189.67,
            "low": 189.67,
            "close": 189.67,
            "volume": 1622,
            "datetime": 1715853420000
        },
        {
            "open": 189.69,
            "high": 189.69,
            "low": 189.69,
            "close": 189.69,
            "volume": 150,
            "datetime": 1715853780000
        },
        {
            "open": 189.69,
            "high": 189.69,
            "low": 189.69,
            "close": 189.69,
            "volume": 800,
            "datetime": 1715853900000
        },
        {
            "open": 189.7,
            "high": 189.7,
            "low": 189.7,
            "close": 189.7,
            "volume": 399,
            "datetime": 1715853960000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 391,
            "datetime": 1715854020000
        },
        {
            "open": 189.7,
            "high": 189.7,
            "low": 189.7,
            "close": 189.7,
            "volume": 1381,
            "datetime": 1715854140000
        },
        {
            "open": 189.7,
            "high": 189.7,
            "low": 189.7,
            "close": 189.7,
            "volume": 250,
            "datetime": 1715854260000
        },
        {
            "open": 189.7,
            "high": 189.7,
            "low": 189.7,
            "close": 189.7,
            "volume": 121,
            "datetime": 1715854380000
        },
        {
            "open": 189.72,
            "high": 189.72,
            "low": 189.72,
            "close": 189.72,
            "volume": 357,
            "datetime": 1715854500000
        },
        {
            "open": 189.72,
            "high": 189.76,
            "low": 189.72,
            "close": 189.76,
            "volume": 747,
            "datetime": 1715855160000
        },
        {
            "open": 189.71,
            "high": 189.71,
            "low": 189.7,
            "close": 189.71,
            "volume": 1237,
            "datetime": 1715855220000
        },
        {
            "open": 189.68,
            "high": 189.68,
            "low": 189.68,
            "close": 189.68,
            "volume": 100,
            "datetime": 1715855760000
        },
        {
            "open": 189.68,
            "high": 189.68,
            "low": 189.68,
            "close": 189.68,
            "volume": 850,
            "datetime": 1715855880000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.75,
            "close": 189.75,
            "volume": 100,
            "datetime": 1715856120000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.75,
            "close": 189.75,
            "volume": 100,
            "datetime": 1715856180000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 30993,
            "datetime": 1715856300000
        },
        {
            "open": 189.89,
            "high": 189.89,
            "low": 189.89,
            "close": 189.89,
            "volume": 500,
            "datetime": 1715856720000
        },
        {
            "open": 189.91,
            "high": 189.91,
            "low": 189.9,
            "close": 189.91,
            "volume": 367,
            "datetime": 1715856780000
        },
        {
            "open": 189.95,
            "high": 189.95,
            "low": 189.95,
            "close": 189.95,
            "volume": 124,
            "datetime": 1715856900000
        },
        {
            "open": 189.99,
            "high": 190,
            "low": 189.99,
            "close": 190,
            "volume": 619,
            "datetime": 1715857260000
        },
        {
            "open": 190.02,
            "high": 190.02,
            "low": 190.02,
            "close": 190.02,
            "volume": 200,
            "datetime": 1715857320000
        },
        {
            "open": 190.15,
            "high": 190.15,
            "low": 190.15,
            "close": 190.15,
            "volume": 100,
            "datetime": 1715857560000
        },
        {
            "open": 190.14,
            "high": 190.14,
            "low": 190.12,
            "close": 190.13,
            "volume": 834,
            "datetime": 1715857620000
        },
        {
            "open": 190.13,
            "high": 190.13,
            "low": 190.12,
            "close": 190.12,
            "volume": 900,
            "datetime": 1715857740000
        },
        {
            "open": 190.09,
            "high": 190.11,
            "low": 190.09,
            "close": 190.11,
            "volume": 447,
            "datetime": 1715857800000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.08,
            "close": 190.08,
            "volume": 150,
            "datetime": 1715857920000
        },
        {
            "open": 190.12,
            "high": 190.12,
            "low": 190.12,
            "close": 190.12,
            "volume": 196,
            "datetime": 1715857980000
        },
        {
            "open": 190.13,
            "high": 190.13,
            "low": 190.13,
            "close": 190.13,
            "volume": 100,
            "datetime": 1715858040000
        },
        {
            "open": 190.09,
            "high": 190.09,
            "low": 190.09,
            "close": 190.09,
            "volume": 150,
            "datetime": 1715858400000
        },
        {
            "open": 190.1,
            "high": 190.1,
            "low": 190.1,
            "close": 190.1,
            "volume": 1920,
            "datetime": 1715858520000
        },
        {
            "open": 190.06,
            "high": 190.06,
            "low": 190.06,
            "close": 190.06,
            "volume": 408,
            "datetime": 1715858580000
        },
        {
            "open": 190.1,
            "high": 190.1,
            "low": 190.1,
            "close": 190.1,
            "volume": 898,
            "datetime": 1715858760000
        },
        {
            "open": 190.07,
            "high": 190.07,
            "low": 190.05,
            "close": 190.05,
            "volume": 606,
            "datetime": 1715858820000
        },
        {
            "open": 190.09,
            "high": 190.09,
            "low": 190.09,
            "close": 190.09,
            "volume": 283,
            "datetime": 1715858880000
        },
        {
            "open": 190.11,
            "high": 190.12,
            "low": 190.1,
            "close": 190.1,
            "volume": 1725,
            "datetime": 1715859180000
        },
        {
            "open": 190.1,
            "high": 190.1,
            "low": 190.1,
            "close": 190.1,
            "volume": 150,
            "datetime": 1715859240000
        },
        {
            "open": 190.09,
            "high": 190.09,
            "low": 190.09,
            "close": 190.09,
            "volume": 400,
            "datetime": 1715859300000
        },
        {
            "open": 190.1,
            "high": 190.1,
            "low": 190.1,
            "close": 190.1,
            "volume": 200,
            "datetime": 1715859360000
        },
        {
            "open": 190.05,
            "high": 190.05,
            "low": 190.05,
            "close": 190.05,
            "volume": 100,
            "datetime": 1715859600000
        },
        {
            "open": 190.09,
            "high": 190.09,
            "low": 190.09,
            "close": 190.09,
            "volume": 100,
            "datetime": 1715859780000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.08,
            "close": 190.08,
            "volume": 150,
            "datetime": 1715859840000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.08,
            "close": 190.08,
            "volume": 120,
            "datetime": 1715859900000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.08,
            "close": 190.08,
            "volume": 150,
            "datetime": 1715860020000
        },
        {
            "open": 190.11,
            "high": 190.11,
            "low": 190.11,
            "close": 190.11,
            "volume": 150,
            "datetime": 1715860140000
        },
        {
            "open": 190.15,
            "high": 190.15,
            "low": 190.15,
            "close": 190.15,
            "volume": 100,
            "datetime": 1715860320000
        },
        {
            "open": 190.12,
            "high": 190.12,
            "low": 190.12,
            "close": 190.12,
            "volume": 295,
            "datetime": 1715860380000
        },
        {
            "open": 190.12,
            "high": 190.12,
            "low": 190.12,
            "close": 190.12,
            "volume": 250,
            "datetime": 1715860560000
        },
        {
            "open": 190.06,
            "high": 190.06,
            "low": 190.06,
            "close": 190.06,
            "volume": 114,
            "datetime": 1715860620000
        },
        {
            "open": 190.05,
            "high": 190.05,
            "low": 190.05,
            "close": 190.05,
            "volume": 200,
            "datetime": 1715860680000
        },
        {
            "open": 190.09,
            "high": 190.13,
            "low": 190.09,
            "close": 190.13,
            "volume": 911,
            "datetime": 1715860740000
        },
        {
            "open": 190.12,
            "high": 190.12,
            "low": 190.12,
            "close": 190.12,
            "volume": 125,
            "datetime": 1715860800000
        },
        {
            "open": 190.1393,
            "high": 190.1393,
            "low": 190.1091,
            "close": 190.1091,
            "volume": 1315,
            "datetime": 1715860860000
        },
        {
            "open": 190.06,
            "high": 190.1,
            "low": 190.06,
            "close": 190.06,
            "volume": 1800,
            "datetime": 1715860920000
        },
        {
            "open": 190.06,
            "high": 190.11,
            "low": 190.05,
            "close": 190.11,
            "volume": 1567,
            "datetime": 1715861040000
        },
        {
            "open": 190.11,
            "high": 190.11,
            "low": 190.11,
            "close": 190.11,
            "volume": 950,
            "datetime": 1715861100000
        },
        {
            "open": 190.06,
            "high": 190.13,
            "low": 190.06,
            "close": 190.13,
            "volume": 200,
            "datetime": 1715861160000
        },
        {
            "open": 190.1,
            "high": 190.1287,
            "low": 190.1,
            "close": 190.1287,
            "volume": 475,
            "datetime": 1715861280000
        },
        {
            "open": 190.1278,
            "high": 190.1278,
            "low": 190.1,
            "close": 190.1,
            "volume": 200,
            "datetime": 1715861340000
        },
        {
            "open": 190.11,
            "high": 190.11,
            "low": 190,
            "close": 190,
            "volume": 9994,
            "datetime": 1715861400000
        },
        {
            "open": 189.9906,
            "high": 190,
            "low": 189.9906,
            "close": 190,
            "volume": 5231,
            "datetime": 1715861460000
        },
        {
            "open": 189.9701,
            "high": 189.9701,
            "low": 189.9701,
            "close": 189.9701,
            "volume": 500,
            "datetime": 1715861520000
        },
        {
            "open": 190,
            "high": 190,
            "low": 190,
            "close": 190,
            "volume": 156,
            "datetime": 1715861580000
        },
        {
            "open": 190,
            "high": 190.1,
            "low": 190,
            "close": 190.1,
            "volume": 1518,
            "datetime": 1715861640000
        },
        {
            "open": 190.01,
            "high": 190.01,
            "low": 190.01,
            "close": 190.01,
            "volume": 186,
            "datetime": 1715861700000
        },
        {
            "open": 190.1,
            "high": 190.1,
            "low": 190,
            "close": 190,
            "volume": 400,
            "datetime": 1715861820000
        },
        {
            "open": 190.01,
            "high": 190.01,
            "low": 189.98,
            "close": 189.98,
            "volume": 2030,
            "datetime": 1715861940000
        },
        {
            "open": 189.97,
            "high": 190,
            "low": 189.97,
            "close": 189.976,
            "volume": 2289,
            "datetime": 1715862000000
        },
        {
            "open": 190.05,
            "high": 190.05,
            "low": 190.05,
            "close": 190.05,
            "volume": 100,
            "datetime": 1715862120000
        },
        {
            "open": 190.05,
            "high": 190.05,
            "low": 190.04,
            "close": 190.05,
            "volume": 1610,
            "datetime": 1715862180000
        },
        {
            "open": 190.05,
            "high": 190.05,
            "low": 190.05,
            "close": 190.05,
            "volume": 200,
            "datetime": 1715862240000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.08,
            "close": 190.08,
            "volume": 100,
            "datetime": 1715862300000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.08,
            "close": 190.08,
            "volume": 162,
            "datetime": 1715862360000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.08,
            "close": 190.08,
            "volume": 619,
            "datetime": 1715862480000
        },
        {
            "open": 190.12,
            "high": 190.22,
            "low": 190.02,
            "close": 190.03,
            "volume": 14675,
            "datetime": 1715862600000
        },
        {
            "open": 190.05,
            "high": 190.05,
            "low": 190.04,
            "close": 190.04,
            "volume": 1280,
            "datetime": 1715862660000
        },
        {
            "open": 190.06,
            "high": 190.06,
            "low": 190.02,
            "close": 190.03,
            "volume": 4304,
            "datetime": 1715862720000
        },
        {
            "open": 190.03,
            "high": 190.03,
            "low": 190.03,
            "close": 190.03,
            "volume": 305,
            "datetime": 1715862780000
        },
        {
            "open": 190.0301,
            "high": 190.13,
            "low": 190.0301,
            "close": 190.13,
            "volume": 1000,
            "datetime": 1715862840000
        },
        {
            "open": 190.05,
            "high": 190.07,
            "low": 190.03,
            "close": 190.07,
            "volume": 570,
            "datetime": 1715862900000
        },
        {
            "open": 190.05,
            "high": 190.05,
            "low": 189.92,
            "close": 189.92,
            "volume": 10264,
            "datetime": 1715862960000
        },
        {
            "open": 189.9,
            "high": 189.97,
            "low": 189.9,
            "close": 189.97,
            "volume": 2689,
            "datetime": 1715863020000
        },
        {
            "open": 189.96,
            "high": 189.96,
            "low": 189.96,
            "close": 189.96,
            "volume": 699,
            "datetime": 1715863080000
        },
        {
            "open": 190,
            "high": 190,
            "low": 190,
            "close": 190,
            "volume": 130,
            "datetime": 1715863140000
        },
        {
            "open": 189.98,
            "high": 189.98,
            "low": 189.98,
            "close": 189.98,
            "volume": 478,
            "datetime": 1715863200000
        },
        {
            "open": 189.97,
            "high": 189.97,
            "low": 189.96,
            "close": 189.96,
            "volume": 550,
            "datetime": 1715863260000
        },
        {
            "open": 189.9609,
            "high": 189.97,
            "low": 189.9609,
            "close": 189.97,
            "volume": 1970,
            "datetime": 1715863320000
        },
        {
            "open": 189.96,
            "high": 190.02,
            "low": 189.96,
            "close": 190,
            "volume": 2554,
            "datetime": 1715863380000
        },
        {
            "open": 190.04,
            "high": 190.04,
            "low": 190.03,
            "close": 190.03,
            "volume": 700,
            "datetime": 1715863560000
        },
        {
            "open": 190.03,
            "high": 190.03,
            "low": 190.03,
            "close": 190.03,
            "volume": 492,
            "datetime": 1715863620000
        },
        {
            "open": 190.02,
            "high": 190.02,
            "low": 190,
            "close": 190,
            "volume": 1853,
            "datetime": 1715863680000
        },
        {
            "open": 189.99,
            "high": 189.99,
            "low": 189.95,
            "close": 189.96,
            "volume": 900,
            "datetime": 1715863800000
        },
        {
            "open": 189.97,
            "high": 189.9996,
            "low": 189.91,
            "close": 189.9996,
            "volume": 4597,
            "datetime": 1715863860000
        },
        {
            "open": 189.97,
            "high": 190,
            "low": 189.97,
            "close": 189.97,
            "volume": 1336,
            "datetime": 1715863920000
        },
        {
            "open": 189.97,
            "high": 189.99,
            "low": 189.95,
            "close": 189.95,
            "volume": 4705,
            "datetime": 1715863980000
        },
        {
            "open": 189.99,
            "high": 189.99,
            "low": 189.99,
            "close": 189.99,
            "volume": 390,
            "datetime": 1715864040000
        },
        {
            "open": 189.99,
            "high": 189.99,
            "low": 189.99,
            "close": 189.99,
            "volume": 100,
            "datetime": 1715864100000
        },
        {
            "open": 190.03,
            "high": 190.04,
            "low": 190.02,
            "close": 190.02,
            "volume": 598,
            "datetime": 1715864160000
        },
        {
            "open": 190,
            "high": 190.04,
            "low": 190,
            "close": 190.04,
            "volume": 503,
            "datetime": 1715864220000
        },
        {
            "open": 190.04,
            "high": 190.04,
            "low": 190,
            "close": 190,
            "volume": 600,
            "datetime": 1715864280000
        },
        {
            "open": 190.02,
            "high": 190.02,
            "low": 190.02,
            "close": 190.02,
            "volume": 100,
            "datetime": 1715864400000
        },
        {
            "open": 190.02,
            "high": 190.02,
            "low": 190.02,
            "close": 190.02,
            "volume": 100,
            "datetime": 1715864460000
        },
        {
            "open": 190.02,
            "high": 190.02,
            "low": 189.97,
            "close": 190,
            "volume": 5697,
            "datetime": 1715864520000
        },
        {
            "open": 190,
            "high": 190,
            "low": 189.9801,
            "close": 190,
            "volume": 500,
            "datetime": 1715864580000
        },
        {
            "open": 190,
            "high": 190,
            "low": 190,
            "close": 190,
            "volume": 2261,
            "datetime": 1715864640000
        },
        {
            "open": 189.97,
            "high": 190.03,
            "low": 189.97,
            "close": 190.02,
            "volume": 1204,
            "datetime": 1715864700000
        },
        {
            "open": 190.01,
            "high": 190.01,
            "low": 190,
            "close": 190,
            "volume": 849,
            "datetime": 1715864760000
        },
        {
            "open": 190,
            "high": 190,
            "low": 189.99,
            "close": 189.99,
            "volume": 1390,
            "datetime": 1715864820000
        },
        {
            "open": 189.99,
            "high": 189.99,
            "low": 189.99,
            "close": 189.99,
            "volume": 108,
            "datetime": 1715864880000
        },
        {
            "open": 189.9905,
            "high": 190.0298,
            "low": 189.9905,
            "close": 190.0298,
            "volume": 874,
            "datetime": 1715864940000
        },
        {
            "open": 190.03,
            "high": 190.11,
            "low": 190.03,
            "close": 190.11,
            "volume": 5325,
            "datetime": 1715865060000
        },
        {
            "open": 190.09,
            "high": 190.09,
            "low": 190.03,
            "close": 190.03,
            "volume": 1170,
            "datetime": 1715865120000
        },
        {
            "open": 190.01,
            "high": 190.07,
            "low": 190,
            "close": 190,
            "volume": 1365,
            "datetime": 1715865180000
        },
        {
            "open": 190.07,
            "high": 190.07,
            "low": 190.01,
            "close": 190.01,
            "volume": 550,
            "datetime": 1715865240000
        },
        {
            "open": 190.05,
            "high": 190.06,
            "low": 190.05,
            "close": 190.06,
            "volume": 200,
            "datetime": 1715865300000
        },
        {
            "open": 190.07,
            "high": 190.07,
            "low": 190.01,
            "close": 190.07,
            "volume": 2016,
            "datetime": 1715865360000
        },
        {
            "open": 190.07,
            "high": 190.07,
            "low": 190.06,
            "close": 190.06,
            "volume": 600,
            "datetime": 1715865420000
        },
        {
            "open": 190.07,
            "high": 190.12,
            "low": 190.06,
            "close": 190.06,
            "volume": 4425,
            "datetime": 1715865480000
        },
        {
            "open": 190.07,
            "high": 190.12,
            "low": 190.06,
            "close": 190.12,
            "volume": 2553,
            "datetime": 1715865540000
        },
        {
            "open": 190.1,
            "high": 190.135,
            "low": 190.1,
            "close": 190.125,
            "volume": 1078,
            "datetime": 1715865600000
        },
        {
            "open": 190.115,
            "high": 190.13,
            "low": 190.1,
            "close": 190.12,
            "volume": 2450,
            "datetime": 1715865660000
        },
        {
            "open": 190.13,
            "high": 190.13,
            "low": 190.09,
            "close": 190.12,
            "volume": 2297,
            "datetime": 1715865720000
        },
        {
            "open": 190.1,
            "high": 190.2,
            "low": 190.1,
            "close": 190.19,
            "volume": 8313,
            "datetime": 1715865780000
        },
        {
            "open": 190.2001,
            "high": 190.23,
            "low": 190.2001,
            "close": 190.23,
            "volume": 3036,
            "datetime": 1715865840000
        },
        {
            "open": 190.29,
            "high": 190.5,
            "low": 190.25,
            "close": 190.44,
            "volume": 10431,
            "datetime": 1715865900000
        },
        {
            "open": 190.48,
            "high": 190.48,
            "low": 190.37,
            "close": 190.43,
            "volume": 4509,
            "datetime": 1715865960000
        },
        {
            "open": 190.36,
            "high": 190.45,
            "low": 190.35,
            "close": 190.4,
            "volume": 15788,
            "datetime": 1715866020000
        },
        {
            "open": 190.5,
            "high": 190.6347,
            "low": 190.5,
            "close": 190.5701,
            "volume": 22958,
            "datetime": 1715866080000
        },
        {
            "open": 190.6,
            "high": 190.65,
            "low": 190.49,
            "close": 190.57,
            "volume": 10576,
            "datetime": 1715866140000
        },
        {
            "open": 190.44,
            "high": 190.689,
            "low": 190.27,
            "close": 190.515,
            "volume": 1105896,
            "datetime": 1715866200000
        },
        {
            "open": 190.5,
            "high": 190.63,
            "low": 190.25,
            "close": 190.32,
            "volume": 168013,
            "datetime": 1715866260000
        },
        {
            "open": 190.34,
            "high": 190.34,
            "low": 189.975,
            "close": 190.16,
            "volume": 196980,
            "datetime": 1715866320000
        },
        {
            "open": 190.15,
            "high": 190.38,
            "low": 190.0703,
            "close": 190.29,
            "volume": 127058,
            "datetime": 1715866380000
        },
        {
            "open": 190.27,
            "high": 190.54,
            "low": 190.12,
            "close": 190.485,
            "volume": 144964,
            "datetime": 1715866440000
        },
        {
            "open": 190.4955,
            "high": 190.575,
            "low": 190.3501,
            "close": 190.4467,
            "volume": 164094,
            "datetime": 1715866500000
        },
        {
            "open": 190.43,
            "high": 190.695,
            "low": 190.38,
            "close": 190.685,
            "volume": 136173,
            "datetime": 1715866560000
        },
        {
            "open": 190.69,
            "high": 190.8468,
            "low": 190.66,
            "close": 190.815,
            "volume": 189124,
            "datetime": 1715866620000
        },
        {
            "open": 190.81,
            "high": 191.09,
            "low": 190.79,
            "close": 190.8599,
            "volume": 495221,
            "datetime": 1715866680000
        },
        {
            "open": 190.84,
            "high": 190.85,
            "low": 190.4203,
            "close": 190.48,
            "volume": 250796,
            "datetime": 1715866740000
        },
        {
            "open": 190.48,
            "high": 190.4914,
            "low": 190.02,
            "close": 190.188,
            "volume": 214534,
            "datetime": 1715866800000
        },
        {
            "open": 190.18,
            "high": 190.23,
            "low": 190.02,
            "close": 190.0837,
            "volume": 147308,
            "datetime": 1715866860000
        },
        {
            "open": 190.0875,
            "high": 190.18,
            "low": 189.99,
            "close": 190.07,
            "volume": 273346,
            "datetime": 1715866920000
        },
        {
            "open": 190.06,
            "high": 190.185,
            "low": 190,
            "close": 190.18,
            "volume": 218862,
            "datetime": 1715866980000
        },
        {
            "open": 190.18,
            "high": 190.33,
            "low": 190.18,
            "close": 190.3208,
            "volume": 292720,
            "datetime": 1715867040000
        },
        {
            "open": 190.3199,
            "high": 190.34,
            "low": 190.21,
            "close": 190.29,
            "volume": 154393,
            "datetime": 1715867100000
        },
        {
            "open": 190.285,
            "high": 190.3,
            "low": 190.24,
            "close": 190.27,
            "volume": 74583,
            "datetime": 1715867160000
        },
        {
            "open": 190.2799,
            "high": 190.32,
            "low": 190.25,
            "close": 190.27,
            "volume": 91748,
            "datetime": 1715867220000
        },
        {
            "open": 190.275,
            "high": 190.54,
            "low": 190.2,
            "close": 190.51,
            "volume": 182292,
            "datetime": 1715867280000
        },
        {
            "open": 190.51,
            "high": 190.795,
            "low": 190.49,
            "close": 190.735,
            "volume": 155623,
            "datetime": 1715867340000
        },
        {
            "open": 190.73,
            "high": 190.835,
            "low": 190.66,
            "close": 190.82,
            "volume": 154724,
            "datetime": 1715867400000
        },
        {
            "open": 190.8291,
            "high": 190.97,
            "low": 190.813,
            "close": 190.905,
            "volume": 206031,
            "datetime": 1715867460000
        },
        {
            "open": 190.908,
            "high": 191.095,
            "low": 190.9023,
            "close": 191.066,
            "volume": 240644,
            "datetime": 1715867520000
        },
        {
            "open": 191.07,
            "high": 191.09,
            "low": 190.96,
            "close": 190.985,
            "volume": 123438,
            "datetime": 1715867580000
        },
        {
            "open": 190.985,
            "high": 191.01,
            "low": 190.82,
            "close": 190.87,
            "volume": 150845,
            "datetime": 1715867640000
        },
        {
            "open": 190.88,
            "high": 190.88,
            "low": 190.74,
            "close": 190.8337,
            "volume": 90211,
            "datetime": 1715867700000
        },
        {
            "open": 190.835,
            "high": 190.9,
            "low": 190.73,
            "close": 190.741,
            "volume": 79128,
            "datetime": 1715867760000
        },
        {
            "open": 190.744,
            "high": 190.78,
            "low": 190.59,
            "close": 190.66,
            "volume": 119598,
            "datetime": 1715867820000
        },
        {
            "open": 190.67,
            "high": 190.74,
            "low": 190.65,
            "close": 190.7299,
            "volume": 80625,
            "datetime": 1715867880000
        },
        {
            "open": 190.73,
            "high": 190.75,
            "low": 190.45,
            "close": 190.4999,
            "volume": 160119,
            "datetime": 1715867940000
        },
        {
            "open": 190.5,
            "high": 190.78,
            "low": 190.49,
            "close": 190.769,
            "volume": 151562,
            "datetime": 1715868000000
        },
        {
            "open": 190.75,
            "high": 190.77,
            "low": 190.63,
            "close": 190.63,
            "volume": 95962,
            "datetime": 1715868060000
        },
        {
            "open": 190.64,
            "high": 190.71,
            "low": 190.46,
            "close": 190.487,
            "volume": 79701,
            "datetime": 1715868120000
        },
        {
            "open": 190.4785,
            "high": 190.4785,
            "low": 190.2563,
            "close": 190.2699,
            "volume": 146953,
            "datetime": 1715868180000
        },
        {
            "open": 190.255,
            "high": 190.255,
            "low": 190.11,
            "close": 190.205,
            "volume": 104397,
            "datetime": 1715868240000
        },
        {
            "open": 190.21,
            "high": 190.39,
            "low": 190.196,
            "close": 190.3799,
            "volume": 125814,
            "datetime": 1715868300000
        },
        {
            "open": 190.3761,
            "high": 190.44,
            "low": 190.33,
            "close": 190.35,
            "volume": 86745,
            "datetime": 1715868360000
        },
        {
            "open": 190.35,
            "high": 190.355,
            "low": 190.12,
            "close": 190.1301,
            "volume": 124360,
            "datetime": 1715868420000
        },
        {
            "open": 190.13,
            "high": 190.17,
            "low": 190.04,
            "close": 190.168,
            "volume": 120637,
            "datetime": 1715868480000
        },
        {
            "open": 190.1691,
            "high": 190.17,
            "low": 190.08,
            "close": 190.12,
            "volume": 92144,
            "datetime": 1715868540000
        },
        {
            "open": 190.11,
            "high": 190.23,
            "low": 190.085,
            "close": 190.23,
            "volume": 96788,
            "datetime": 1715868600000
        },
        {
            "open": 190.245,
            "high": 190.28,
            "low": 190.14,
            "close": 190.265,
            "volume": 81551,
            "datetime": 1715868660000
        },
        {
            "open": 190.26,
            "high": 190.265,
            "low": 190.12,
            "close": 190.225,
            "volume": 82775,
            "datetime": 1715868720000
        },
        {
            "open": 190.22,
            "high": 190.32,
            "low": 190.16,
            "close": 190.29,
            "volume": 66377,
            "datetime": 1715868780000
        },
        {
            "open": 190.295,
            "high": 190.295,
            "low": 190.0901,
            "close": 190.105,
            "volume": 84511,
            "datetime": 1715868840000
        },
        {
            "open": 190.11,
            "high": 190.18,
            "low": 190.0736,
            "close": 190.0745,
            "volume": 129671,
            "datetime": 1715868900000
        },
        {
            "open": 190.07,
            "high": 190.1578,
            "low": 190.07,
            "close": 190.1,
            "volume": 96539,
            "datetime": 1715868960000
        },
        {
            "open": 190.105,
            "high": 190.16,
            "low": 190.0607,
            "close": 190.0607,
            "volume": 78340,
            "datetime": 1715869020000
        },
        {
            "open": 190.065,
            "high": 190.095,
            "low": 190.03,
            "close": 190.085,
            "volume": 92796,
            "datetime": 1715869080000
        },
        {
            "open": 190.09,
            "high": 190.23,
            "low": 190.07,
            "close": 190.19,
            "volume": 78549,
            "datetime": 1715869140000
        },
        {
            "open": 190.18,
            "high": 190.265,
            "low": 190.1501,
            "close": 190.245,
            "volume": 115238,
            "datetime": 1715869200000
        },
        {
            "open": 190.25,
            "high": 190.335,
            "low": 190.17,
            "close": 190.32,
            "volume": 128146,
            "datetime": 1715869260000
        },
        {
            "open": 190.315,
            "high": 190.4,
            "low": 190.3,
            "close": 190.375,
            "volume": 156427,
            "datetime": 1715869320000
        },
        {
            "open": 190.38,
            "high": 190.41,
            "low": 190.32,
            "close": 190.335,
            "volume": 79869,
            "datetime": 1715869380000
        },
        {
            "open": 190.335,
            "high": 190.54,
            "low": 190.32,
            "close": 190.5317,
            "volume": 256935,
            "datetime": 1715869440000
        },
        {
            "open": 190.54,
            "high": 190.64,
            "low": 190.4932,
            "close": 190.575,
            "volume": 141323,
            "datetime": 1715869500000
        },
        {
            "open": 190.58,
            "high": 190.65,
            "low": 190.53,
            "close": 190.54,
            "volume": 118295,
            "datetime": 1715869560000
        },
        {
            "open": 190.545,
            "high": 190.65,
            "low": 190.54,
            "close": 190.645,
            "volume": 90072,
            "datetime": 1715869620000
        },
        {
            "open": 190.6418,
            "high": 190.69,
            "low": 190.6,
            "close": 190.665,
            "volume": 102936,
            "datetime": 1715869680000
        },
        {
            "open": 190.66,
            "high": 190.7,
            "low": 190.55,
            "close": 190.5802,
            "volume": 71578,
            "datetime": 1715869740000
        },
        {
            "open": 190.585,
            "high": 190.6663,
            "low": 190.51,
            "close": 190.55,
            "volume": 63340,
            "datetime": 1715869800000
        },
        {
            "open": 190.54,
            "high": 190.59,
            "low": 190.52,
            "close": 190.535,
            "volume": 65313,
            "datetime": 1715869860000
        },
        {
            "open": 190.53,
            "high": 190.53,
            "low": 190.4,
            "close": 190.41,
            "volume": 104896,
            "datetime": 1715869920000
        },
        {
            "open": 190.41,
            "high": 190.54,
            "low": 190.405,
            "close": 190.515,
            "volume": 77028,
            "datetime": 1715869980000
        },
        {
            "open": 190.51,
            "high": 190.57,
            "low": 190.45,
            "close": 190.54,
            "volume": 93602,
            "datetime": 1715870040000
        },
        {
            "open": 190.535,
            "high": 190.58,
            "low": 190.4313,
            "close": 190.52,
            "volume": 70881,
            "datetime": 1715870100000
        },
        {
            "open": 190.5267,
            "high": 190.57,
            "low": 190.455,
            "close": 190.46,
            "volume": 71083,
            "datetime": 1715870160000
        },
        {
            "open": 190.465,
            "high": 190.6,
            "low": 190.46,
            "close": 190.5813,
            "volume": 56716,
            "datetime": 1715870220000
        },
        {
            "open": 190.58,
            "high": 190.66,
            "low": 190.57,
            "close": 190.635,
            "volume": 82650,
            "datetime": 1715870280000
        },
        {
            "open": 190.64,
            "high": 190.645,
            "low": 190.53,
            "close": 190.565,
            "volume": 69372,
            "datetime": 1715870340000
        },
        {
            "open": 190.57,
            "high": 190.62,
            "low": 190.5,
            "close": 190.6163,
            "volume": 88303,
            "datetime": 1715870400000
        },
        {
            "open": 190.61,
            "high": 190.66,
            "low": 190.56,
            "close": 190.6522,
            "volume": 180809,
            "datetime": 1715870460000
        },
        {
            "open": 190.655,
            "high": 190.68,
            "low": 190.58,
            "close": 190.6094,
            "volume": 124361,
            "datetime": 1715870520000
        },
        {
            "open": 190.605,
            "high": 190.615,
            "low": 190.53,
            "close": 190.55,
            "volume": 82704,
            "datetime": 1715870580000
        },
        {
            "open": 190.545,
            "high": 190.65,
            "low": 190.54,
            "close": 190.6464,
            "volume": 100713,
            "datetime": 1715870640000
        },
        {
            "open": 190.64,
            "high": 190.75,
            "low": 190.64,
            "close": 190.6888,
            "volume": 89791,
            "datetime": 1715870700000
        },
        {
            "open": 190.685,
            "high": 190.69,
            "low": 190.53,
            "close": 190.57,
            "volume": 72665,
            "datetime": 1715870760000
        },
        {
            "open": 190.57,
            "high": 190.5795,
            "low": 190.36,
            "close": 190.41,
            "volume": 73718,
            "datetime": 1715870820000
        },
        {
            "open": 190.42,
            "high": 190.49,
            "low": 190.3826,
            "close": 190.415,
            "volume": 72605,
            "datetime": 1715870880000
        },
        {
            "open": 190.4168,
            "high": 190.43,
            "low": 190.38,
            "close": 190.405,
            "volume": 41492,
            "datetime": 1715870940000
        },
        {
            "open": 190.4,
            "high": 190.4099,
            "low": 190.17,
            "close": 190.175,
            "volume": 95941,
            "datetime": 1715871000000
        },
        {
            "open": 190.175,
            "high": 190.3,
            "low": 190.15,
            "close": 190.28,
            "volume": 102231,
            "datetime": 1715871060000
        },
        {
            "open": 190.275,
            "high": 190.32,
            "low": 190.27,
            "close": 190.3,
            "volume": 37832,
            "datetime": 1715871120000
        },
        {
            "open": 190.314,
            "high": 190.3199,
            "low": 190.25,
            "close": 190.3101,
            "volume": 84066,
            "datetime": 1715871180000
        },
        {
            "open": 190.32,
            "high": 190.38,
            "low": 190.28,
            "close": 190.355,
            "volume": 54552,
            "datetime": 1715871240000
        },
        {
            "open": 190.36,
            "high": 190.37,
            "low": 190.28,
            "close": 190.28,
            "volume": 56849,
            "datetime": 1715871300000
        },
        {
            "open": 190.265,
            "high": 190.3755,
            "low": 190.26,
            "close": 190.2916,
            "volume": 77376,
            "datetime": 1715871360000
        },
        {
            "open": 190.295,
            "high": 190.32,
            "low": 190.28,
            "close": 190.31,
            "volume": 54740,
            "datetime": 1715871420000
        },
        {
            "open": 190.304,
            "high": 190.45,
            "low": 190.3,
            "close": 190.415,
            "volume": 83613,
            "datetime": 1715871480000
        },
        {
            "open": 190.415,
            "high": 190.43,
            "low": 190.32,
            "close": 190.335,
            "volume": 112887,
            "datetime": 1715871540000
        },
        {
            "open": 190.34,
            "high": 190.52,
            "low": 190.335,
            "close": 190.52,
            "volume": 101403,
            "datetime": 1715871600000
        },
        {
            "open": 190.52,
            "high": 190.545,
            "low": 190.45,
            "close": 190.495,
            "volume": 106963,
            "datetime": 1715871660000
        },
        {
            "open": 190.4988,
            "high": 190.5284,
            "low": 190.44,
            "close": 190.45,
            "volume": 53792,
            "datetime": 1715871720000
        },
        {
            "open": 190.46,
            "high": 190.52,
            "low": 190.44,
            "close": 190.5185,
            "volume": 68693,
            "datetime": 1715871780000
        },
        {
            "open": 190.5116,
            "high": 190.5599,
            "low": 190.51,
            "close": 190.5584,
            "volume": 72407,
            "datetime": 1715871840000
        },
        {
            "open": 190.5551,
            "high": 190.59,
            "low": 190.47,
            "close": 190.485,
            "volume": 112927,
            "datetime": 1715871900000
        },
        {
            "open": 190.485,
            "high": 190.49,
            "low": 190.42,
            "close": 190.455,
            "volume": 77102,
            "datetime": 1715871960000
        },
        {
            "open": 190.455,
            "high": 190.48,
            "low": 190.4,
            "close": 190.405,
            "volume": 53103,
            "datetime": 1715872020000
        },
        {
            "open": 190.41,
            "high": 190.45,
            "low": 190.3924,
            "close": 190.445,
            "volume": 70796,
            "datetime": 1715872080000
        },
        {
            "open": 190.45,
            "high": 190.45,
            "low": 190.2,
            "close": 190.235,
            "volume": 140197,
            "datetime": 1715872140000
        },
        {
            "open": 190.2381,
            "high": 190.24,
            "low": 190.17,
            "close": 190.179,
            "volume": 70978,
            "datetime": 1715872200000
        },
        {
            "open": 190.1798,
            "high": 190.22,
            "low": 190.15,
            "close": 190.16,
            "volume": 136277,
            "datetime": 1715872260000
        },
        {
            "open": 190.165,
            "high": 190.1697,
            "low": 190.06,
            "close": 190.0985,
            "volume": 128879,
            "datetime": 1715872320000
        },
        {
            "open": 190.0982,
            "high": 190.105,
            "low": 189.96,
            "close": 190.04,
            "volume": 137067,
            "datetime": 1715872380000
        },
        {
            "open": 190.02,
            "high": 190.12,
            "low": 190.01,
            "close": 190.02,
            "volume": 75766,
            "datetime": 1715872440000
        },
        {
            "open": 190.025,
            "high": 190.025,
            "low": 189.87,
            "close": 189.91,
            "volume": 129254,
            "datetime": 1715872500000
        },
        {
            "open": 189.915,
            "high": 189.93,
            "low": 189.86,
            "close": 189.89,
            "volume": 96819,
            "datetime": 1715872560000
        },
        {
            "open": 189.89,
            "high": 189.9083,
            "low": 189.79,
            "close": 189.8,
            "volume": 82709,
            "datetime": 1715872620000
        },
        {
            "open": 189.7928,
            "high": 189.82,
            "low": 189.761,
            "close": 189.79,
            "volume": 59820,
            "datetime": 1715872680000
        },
        {
            "open": 189.8,
            "high": 189.945,
            "low": 189.8,
            "close": 189.945,
            "volume": 119573,
            "datetime": 1715872740000
        },
        {
            "open": 189.94,
            "high": 189.95,
            "low": 189.85,
            "close": 189.91,
            "volume": 84084,
            "datetime": 1715872800000
        },
        {
            "open": 189.91,
            "high": 189.915,
            "low": 189.78,
            "close": 189.8,
            "volume": 129790,
            "datetime": 1715872860000
        },
        {
            "open": 189.81,
            "high": 189.92,
            "low": 189.79,
            "close": 189.9101,
            "volume": 71868,
            "datetime": 1715872920000
        },
        {
            "open": 189.91,
            "high": 190.04,
            "low": 189.905,
            "close": 189.91,
            "volume": 99957,
            "datetime": 1715872980000
        },
        {
            "open": 189.9189,
            "high": 189.92,
            "low": 189.77,
            "close": 189.77,
            "volume": 65669,
            "datetime": 1715873040000
        },
        {
            "open": 189.78,
            "high": 189.81,
            "low": 189.725,
            "close": 189.7997,
            "volume": 83571,
            "datetime": 1715873100000
        },
        {
            "open": 189.79,
            "high": 189.95,
            "low": 189.7819,
            "close": 189.93,
            "volume": 58695,
            "datetime": 1715873160000
        },
        {
            "open": 189.9219,
            "high": 189.97,
            "low": 189.91,
            "close": 189.915,
            "volume": 62382,
            "datetime": 1715873220000
        },
        {
            "open": 189.9101,
            "high": 189.94,
            "low": 189.88,
            "close": 189.91,
            "volume": 70834,
            "datetime": 1715873280000
        },
        {
            "open": 189.91,
            "high": 189.985,
            "low": 189.91,
            "close": 189.965,
            "volume": 83119,
            "datetime": 1715873340000
        },
        {
            "open": 189.965,
            "high": 190.01,
            "low": 189.86,
            "close": 189.89,
            "volume": 174302,
            "datetime": 1715873400000
        },
        {
            "open": 189.885,
            "high": 189.91,
            "low": 189.765,
            "close": 189.845,
            "volume": 95324,
            "datetime": 1715873460000
        },
        {
            "open": 189.845,
            "high": 189.89,
            "low": 189.8,
            "close": 189.87,
            "volume": 61605,
            "datetime": 1715873520000
        },
        {
            "open": 189.87,
            "high": 190,
            "low": 189.87,
            "close": 189.975,
            "volume": 64400,
            "datetime": 1715873580000
        },
        {
            "open": 189.975,
            "high": 190.07,
            "low": 189.95,
            "close": 190.03,
            "volume": 111888,
            "datetime": 1715873640000
        },
        {
            "open": 190.03,
            "high": 190.08,
            "low": 190,
            "close": 190,
            "volume": 97762,
            "datetime": 1715873700000
        },
        {
            "open": 190.005,
            "high": 190.045,
            "low": 189.93,
            "close": 190.0199,
            "volume": 107184,
            "datetime": 1715873760000
        },
        {
            "open": 190.0151,
            "high": 190.14,
            "low": 190.015,
            "close": 190.13,
            "volume": 106856,
            "datetime": 1715873820000
        },
        {
            "open": 190.1223,
            "high": 190.1286,
            "low": 190,
            "close": 190.065,
            "volume": 101418,
            "datetime": 1715873880000
        },
        {
            "open": 190.065,
            "high": 190.09,
            "low": 190.005,
            "close": 190.035,
            "volume": 100474,
            "datetime": 1715873940000
        },
        {
            "open": 190.03,
            "high": 190.09,
            "low": 190.02,
            "close": 190.0601,
            "volume": 62021,
            "datetime": 1715874000000
        },
        {
            "open": 190.06,
            "high": 190.0747,
            "low": 189.86,
            "close": 189.97,
            "volume": 184786,
            "datetime": 1715874060000
        },
        {
            "open": 189.97,
            "high": 190.05,
            "low": 189.94,
            "close": 190.05,
            "volume": 83325,
            "datetime": 1715874120000
        },
        {
            "open": 190.05,
            "high": 190.1,
            "low": 190.0005,
            "close": 190.0899,
            "volume": 54084,
            "datetime": 1715874180000
        },
        {
            "open": 190.085,
            "high": 190.12,
            "low": 189.98,
            "close": 189.99,
            "volume": 108050,
            "datetime": 1715874240000
        },
        {
            "open": 189.98,
            "high": 190.02,
            "low": 189.93,
            "close": 189.955,
            "volume": 43228,
            "datetime": 1715874300000
        },
        {
            "open": 189.9597,
            "high": 190.01,
            "low": 189.93,
            "close": 189.94,
            "volume": 34147,
            "datetime": 1715874360000
        },
        {
            "open": 189.9417,
            "high": 189.95,
            "low": 189.84,
            "close": 189.9,
            "volume": 45181,
            "datetime": 1715874420000
        },
        {
            "open": 189.895,
            "high": 189.95,
            "low": 189.88,
            "close": 189.9386,
            "volume": 35927,
            "datetime": 1715874480000
        },
        {
            "open": 189.93,
            "high": 189.945,
            "low": 189.91,
            "close": 189.94,
            "volume": 28459,
            "datetime": 1715874540000
        },
        {
            "open": 189.95,
            "high": 189.98,
            "low": 189.93,
            "close": 189.965,
            "volume": 46052,
            "datetime": 1715874600000
        },
        {
            "open": 189.965,
            "high": 190.06,
            "low": 189.965,
            "close": 190.04,
            "volume": 52794,
            "datetime": 1715874660000
        },
        {
            "open": 190.04,
            "high": 190.06,
            "low": 189.985,
            "close": 190.0003,
            "volume": 66274,
            "datetime": 1715874720000
        },
        {
            "open": 190.005,
            "high": 190.01,
            "low": 189.95,
            "close": 189.9614,
            "volume": 41542,
            "datetime": 1715874780000
        },
        {
            "open": 189.9648,
            "high": 190.005,
            "low": 189.96,
            "close": 189.9774,
            "volume": 43098,
            "datetime": 1715874840000
        },
        {
            "open": 189.9781,
            "high": 190.02,
            "low": 189.94,
            "close": 190,
            "volume": 62073,
            "datetime": 1715874900000
        },
        {
            "open": 190.01,
            "high": 190.04,
            "low": 189.98,
            "close": 189.995,
            "volume": 69586,
            "datetime": 1715874960000
        },
        {
            "open": 190,
            "high": 190.01,
            "low": 189.95,
            "close": 190.0099,
            "volume": 46431,
            "datetime": 1715875020000
        },
        {
            "open": 190.005,
            "high": 190.04,
            "low": 190,
            "close": 190.0286,
            "volume": 36994,
            "datetime": 1715875080000
        },
        {
            "open": 190.0277,
            "high": 190.0499,
            "low": 190,
            "close": 190.0186,
            "volume": 60886,
            "datetime": 1715875140000
        },
        {
            "open": 190.01,
            "high": 190.05,
            "low": 189.9325,
            "close": 189.9601,
            "volume": 77924,
            "datetime": 1715875200000
        },
        {
            "open": 189.97,
            "high": 189.97,
            "low": 189.82,
            "close": 189.885,
            "volume": 73956,
            "datetime": 1715875260000
        },
        {
            "open": 189.88,
            "high": 189.935,
            "low": 189.8701,
            "close": 189.9,
            "volume": 49695,
            "datetime": 1715875320000
        },
        {
            "open": 189.89,
            "high": 189.9684,
            "low": 189.875,
            "close": 189.9078,
            "volume": 128564,
            "datetime": 1715875380000
        },
        {
            "open": 189.905,
            "high": 189.99,
            "low": 189.88,
            "close": 189.94,
            "volume": 86941,
            "datetime": 1715875440000
        },
        {
            "open": 189.95,
            "high": 189.9786,
            "low": 189.89,
            "close": 189.965,
            "volume": 67730,
            "datetime": 1715875500000
        },
        {
            "open": 189.9675,
            "high": 190,
            "low": 189.94,
            "close": 189.955,
            "volume": 105116,
            "datetime": 1715875560000
        },
        {
            "open": 189.955,
            "high": 190.035,
            "low": 189.93,
            "close": 190.035,
            "volume": 155784,
            "datetime": 1715875620000
        },
        {
            "open": 190.035,
            "high": 190.05,
            "low": 190.0001,
            "close": 190.0499,
            "volume": 71136,
            "datetime": 1715875680000
        },
        {
            "open": 190.045,
            "high": 190.0797,
            "low": 190.03,
            "close": 190.07,
            "volume": 80313,
            "datetime": 1715875740000
        },
        {
            "open": 190.0681,
            "high": 190.16,
            "low": 190.04,
            "close": 190.16,
            "volume": 56448,
            "datetime": 1715875800000
        },
        {
            "open": 190.155,
            "high": 190.1699,
            "low": 190.104,
            "close": 190.1262,
            "volume": 75259,
            "datetime": 1715875860000
        },
        {
            "open": 190.1203,
            "high": 190.16,
            "low": 190.1,
            "close": 190.145,
            "volume": 61140,
            "datetime": 1715875920000
        },
        {
            "open": 190.14,
            "high": 190.18,
            "low": 190.0927,
            "close": 190.13,
            "volume": 53679,
            "datetime": 1715875980000
        },
        {
            "open": 190.13,
            "high": 190.22,
            "low": 190.13,
            "close": 190.21,
            "volume": 113977,
            "datetime": 1715876040000
        },
        {
            "open": 190.2,
            "high": 190.2598,
            "low": 190.19,
            "close": 190.2399,
            "volume": 67423,
            "datetime": 1715876100000
        },
        {
            "open": 190.235,
            "high": 190.25,
            "low": 190.165,
            "close": 190.2287,
            "volume": 52087,
            "datetime": 1715876160000
        },
        {
            "open": 190.22,
            "high": 190.22,
            "low": 190.1299,
            "close": 190.15,
            "volume": 64055,
            "datetime": 1715876220000
        },
        {
            "open": 190.15,
            "high": 190.16,
            "low": 190.105,
            "close": 190.1184,
            "volume": 53027,
            "datetime": 1715876280000
        },
        {
            "open": 190.1147,
            "high": 190.125,
            "low": 190.07,
            "close": 190.12,
            "volume": 37192,
            "datetime": 1715876340000
        },
        {
            "open": 190.12,
            "high": 190.22,
            "low": 190.12,
            "close": 190.18,
            "volume": 55066,
            "datetime": 1715876400000
        },
        {
            "open": 190.17,
            "high": 190.1847,
            "low": 190.13,
            "close": 190.1847,
            "volume": 75850,
            "datetime": 1715876460000
        },
        {
            "open": 190.185,
            "high": 190.22,
            "low": 190.1801,
            "close": 190.21,
            "volume": 49405,
            "datetime": 1715876520000
        },
        {
            "open": 190.21,
            "high": 190.255,
            "low": 190.19,
            "close": 190.205,
            "volume": 94260,
            "datetime": 1715876580000
        },
        {
            "open": 190.2,
            "high": 190.315,
            "low": 190.19,
            "close": 190.29,
            "volume": 66880,
            "datetime": 1715876640000
        },
        {
            "open": 190.29,
            "high": 190.31,
            "low": 190.2501,
            "close": 190.28,
            "volume": 52930,
            "datetime": 1715876700000
        },
        {
            "open": 190.28,
            "high": 190.34,
            "low": 190.28,
            "close": 190.335,
            "volume": 57581,
            "datetime": 1715876760000
        },
        {
            "open": 190.3303,
            "high": 190.35,
            "low": 190.29,
            "close": 190.3,
            "volume": 52765,
            "datetime": 1715876820000
        },
        {
            "open": 190.3,
            "high": 190.38,
            "low": 190.26,
            "close": 190.355,
            "volume": 47251,
            "datetime": 1715876880000
        },
        {
            "open": 190.355,
            "high": 190.36,
            "low": 190.305,
            "close": 190.3211,
            "volume": 46792,
            "datetime": 1715876940000
        },
        {
            "open": 190.3295,
            "high": 190.33,
            "low": 190.23,
            "close": 190.2871,
            "volume": 76398,
            "datetime": 1715877000000
        },
        {
            "open": 190.282,
            "high": 190.32,
            "low": 190.2501,
            "close": 190.32,
            "volume": 48502,
            "datetime": 1715877060000
        },
        {
            "open": 190.315,
            "high": 190.415,
            "low": 190.31,
            "close": 190.4,
            "volume": 86250,
            "datetime": 1715877120000
        },
        {
            "open": 190.39,
            "high": 190.39,
            "low": 190.2918,
            "close": 190.3791,
            "volume": 43165,
            "datetime": 1715877180000
        },
        {
            "open": 190.38,
            "high": 190.4099,
            "low": 190.355,
            "close": 190.4,
            "volume": 33659,
            "datetime": 1715877240000
        },
        {
            "open": 190.405,
            "high": 190.45,
            "low": 190.405,
            "close": 190.42,
            "volume": 54281,
            "datetime": 1715877300000
        },
        {
            "open": 190.4199,
            "high": 190.44,
            "low": 190.4001,
            "close": 190.42,
            "volume": 43639,
            "datetime": 1715877360000
        },
        {
            "open": 190.415,
            "high": 190.4498,
            "low": 190.37,
            "close": 190.4201,
            "volume": 57432,
            "datetime": 1715877420000
        },
        {
            "open": 190.42,
            "high": 190.44,
            "low": 190.39,
            "close": 190.43,
            "volume": 46680,
            "datetime": 1715877480000
        },
        {
            "open": 190.435,
            "high": 190.47,
            "low": 190.4,
            "close": 190.4079,
            "volume": 74206,
            "datetime": 1715877540000
        },
        {
            "open": 190.4,
            "high": 190.41,
            "low": 190.314,
            "close": 190.33,
            "volume": 39869,
            "datetime": 1715877600000
        },
        {
            "open": 190.33,
            "high": 190.36,
            "low": 190.31,
            "close": 190.33,
            "volume": 34137,
            "datetime": 1715877660000
        },
        {
            "open": 190.33,
            "high": 190.33,
            "low": 190.27,
            "close": 190.2899,
            "volume": 33920,
            "datetime": 1715877720000
        },
        {
            "open": 190.285,
            "high": 190.36,
            "low": 190.27,
            "close": 190.34,
            "volume": 35474,
            "datetime": 1715877780000
        },
        {
            "open": 190.35,
            "high": 190.36,
            "low": 190.3099,
            "close": 190.32,
            "volume": 47439,
            "datetime": 1715877840000
        },
        {
            "open": 190.33,
            "high": 190.39,
            "low": 190.33,
            "close": 190.335,
            "volume": 43118,
            "datetime": 1715877900000
        },
        {
            "open": 190.335,
            "high": 190.34,
            "low": 190.285,
            "close": 190.33,
            "volume": 43251,
            "datetime": 1715877960000
        },
        {
            "open": 190.33,
            "high": 190.38,
            "low": 190.33,
            "close": 190.355,
            "volume": 28133,
            "datetime": 1715878020000
        },
        {
            "open": 190.36,
            "high": 190.405,
            "low": 190.345,
            "close": 190.385,
            "volume": 65502,
            "datetime": 1715878080000
        },
        {
            "open": 190.3899,
            "high": 190.41,
            "low": 190.37,
            "close": 190.3901,
            "volume": 21780,
            "datetime": 1715878140000
        },
        {
            "open": 190.39,
            "high": 190.4301,
            "low": 190.39,
            "close": 190.43,
            "volume": 33347,
            "datetime": 1715878200000
        },
        {
            "open": 190.4201,
            "high": 190.46,
            "low": 190.4101,
            "close": 190.4573,
            "volume": 31187,
            "datetime": 1715878260000
        },
        {
            "open": 190.455,
            "high": 190.465,
            "low": 190.425,
            "close": 190.425,
            "volume": 47202,
            "datetime": 1715878320000
        },
        {
            "open": 190.42,
            "high": 190.43,
            "low": 190.41,
            "close": 190.43,
            "volume": 42399,
            "datetime": 1715878380000
        },
        {
            "open": 190.43,
            "high": 190.4881,
            "low": 190.4148,
            "close": 190.4366,
            "volume": 76866,
            "datetime": 1715878440000
        },
        {
            "open": 190.435,
            "high": 190.4619,
            "low": 190.41,
            "close": 190.41,
            "volume": 47375,
            "datetime": 1715878500000
        },
        {
            "open": 190.41,
            "high": 190.4386,
            "low": 190.37,
            "close": 190.3999,
            "volume": 36458,
            "datetime": 1715878560000
        },
        {
            "open": 190.4,
            "high": 190.41,
            "low": 190.35,
            "close": 190.355,
            "volume": 19989,
            "datetime": 1715878620000
        },
        {
            "open": 190.35,
            "high": 190.355,
            "low": 190.305,
            "close": 190.3152,
            "volume": 35689,
            "datetime": 1715878680000
        },
        {
            "open": 190.315,
            "high": 190.34,
            "low": 190.305,
            "close": 190.329,
            "volume": 26879,
            "datetime": 1715878740000
        },
        {
            "open": 190.32,
            "high": 190.33,
            "low": 190.16,
            "close": 190.17,
            "volume": 82424,
            "datetime": 1715878800000
        },
        {
            "open": 190.1799,
            "high": 190.26,
            "low": 190.1772,
            "close": 190.255,
            "volume": 44982,
            "datetime": 1715878860000
        },
        {
            "open": 190.26,
            "high": 190.275,
            "low": 190.235,
            "close": 190.27,
            "volume": 40226,
            "datetime": 1715878920000
        },
        {
            "open": 190.2679,
            "high": 190.285,
            "low": 190.23,
            "close": 190.27,
            "volume": 45325,
            "datetime": 1715878980000
        },
        {
            "open": 190.2774,
            "high": 190.2899,
            "low": 190.24,
            "close": 190.26,
            "volume": 44074,
            "datetime": 1715879040000
        },
        {
            "open": 190.2525,
            "high": 190.29,
            "low": 190.25,
            "close": 190.29,
            "volume": 32590,
            "datetime": 1715879100000
        },
        {
            "open": 190.29,
            "high": 190.36,
            "low": 190.29,
            "close": 190.34,
            "volume": 41437,
            "datetime": 1715879160000
        },
        {
            "open": 190.34,
            "high": 190.35,
            "low": 190.305,
            "close": 190.35,
            "volume": 103774,
            "datetime": 1715879220000
        },
        {
            "open": 190.35,
            "high": 190.415,
            "low": 190.35,
            "close": 190.39,
            "volume": 41524,
            "datetime": 1715879280000
        },
        {
            "open": 190.3879,
            "high": 190.4175,
            "low": 190.3701,
            "close": 190.3701,
            "volume": 35451,
            "datetime": 1715879340000
        },
        {
            "open": 190.375,
            "high": 190.4,
            "low": 190.36,
            "close": 190.385,
            "volume": 43146,
            "datetime": 1715879400000
        },
        {
            "open": 190.39,
            "high": 190.415,
            "low": 190.382,
            "close": 190.3915,
            "volume": 50375,
            "datetime": 1715879460000
        },
        {
            "open": 190.4,
            "high": 190.45,
            "low": 190.395,
            "close": 190.415,
            "volume": 44204,
            "datetime": 1715879520000
        },
        {
            "open": 190.4177,
            "high": 190.44,
            "low": 190.41,
            "close": 190.4234,
            "volume": 26739,
            "datetime": 1715879580000
        },
        {
            "open": 190.43,
            "high": 190.45,
            "low": 190.41,
            "close": 190.435,
            "volume": 28729,
            "datetime": 1715879640000
        },
        {
            "open": 190.4399,
            "high": 190.44,
            "low": 190.34,
            "close": 190.3645,
            "volume": 49713,
            "datetime": 1715879700000
        },
        {
            "open": 190.37,
            "high": 190.39,
            "low": 190.35,
            "close": 190.35,
            "volume": 48935,
            "datetime": 1715879760000
        },
        {
            "open": 190.35,
            "high": 190.38,
            "low": 190.345,
            "close": 190.345,
            "volume": 48578,
            "datetime": 1715879820000
        },
        {
            "open": 190.345,
            "high": 190.35,
            "low": 190.305,
            "close": 190.305,
            "volume": 42516,
            "datetime": 1715879880000
        },
        {
            "open": 190.3099,
            "high": 190.375,
            "low": 190.29,
            "close": 190.375,
            "volume": 33004,
            "datetime": 1715879940000
        },
        {
            "open": 190.37,
            "high": 190.38,
            "low": 190.26,
            "close": 190.26,
            "volume": 62298,
            "datetime": 1715880000000
        },
        {
            "open": 190.25,
            "high": 190.27,
            "low": 190.1083,
            "close": 190.1083,
            "volume": 83226,
            "datetime": 1715880060000
        },
        {
            "open": 190.1,
            "high": 190.1,
            "low": 189.97,
            "close": 190,
            "volume": 82795,
            "datetime": 1715880120000
        },
        {
            "open": 190.01,
            "high": 190.11,
            "low": 190.01,
            "close": 190.07,
            "volume": 34994,
            "datetime": 1715880180000
        },
        {
            "open": 190.065,
            "high": 190.085,
            "low": 189.97,
            "close": 190.05,
            "volume": 79918,
            "datetime": 1715880240000
        },
        {
            "open": 190.05,
            "high": 190.175,
            "low": 189.99,
            "close": 190.15,
            "volume": 67870,
            "datetime": 1715880300000
        },
        {
            "open": 190.1401,
            "high": 190.2,
            "low": 190.115,
            "close": 190.17,
            "volume": 36748,
            "datetime": 1715880360000
        },
        {
            "open": 190.1785,
            "high": 190.19,
            "low": 190.1,
            "close": 190.11,
            "volume": 55675,
            "datetime": 1715880420000
        },
        {
            "open": 190.11,
            "high": 190.11,
            "low": 190.055,
            "close": 190.0663,
            "volume": 28064,
            "datetime": 1715880480000
        },
        {
            "open": 190.06,
            "high": 190.07,
            "low": 190,
            "close": 190.01,
            "volume": 42322,
            "datetime": 1715880540000
        },
        {
            "open": 190.0005,
            "high": 190.05,
            "low": 189.96,
            "close": 190.05,
            "volume": 51673,
            "datetime": 1715880600000
        },
        {
            "open": 190.05,
            "high": 190.0799,
            "low": 190.0339,
            "close": 190.045,
            "volume": 41110,
            "datetime": 1715880660000
        },
        {
            "open": 190.04,
            "high": 190.07,
            "low": 190.0206,
            "close": 190.04,
            "volume": 36567,
            "datetime": 1715880720000
        },
        {
            "open": 190.04,
            "high": 190.045,
            "low": 189.9777,
            "close": 189.9901,
            "volume": 31061,
            "datetime": 1715880780000
        },
        {
            "open": 190,
            "high": 190.01,
            "low": 189.97,
            "close": 190.01,
            "volume": 36694,
            "datetime": 1715880840000
        },
        {
            "open": 190.005,
            "high": 190.005,
            "low": 189.92,
            "close": 189.9234,
            "volume": 97345,
            "datetime": 1715880900000
        },
        {
            "open": 189.92,
            "high": 189.925,
            "low": 189.89,
            "close": 189.91,
            "volume": 57154,
            "datetime": 1715880960000
        },
        {
            "open": 189.915,
            "high": 189.95,
            "low": 189.91,
            "close": 189.94,
            "volume": 43341,
            "datetime": 1715881020000
        },
        {
            "open": 189.9399,
            "high": 190.02,
            "low": 189.93,
            "close": 190.0125,
            "volume": 34827,
            "datetime": 1715881080000
        },
        {
            "open": 190.01,
            "high": 190.045,
            "low": 190,
            "close": 190.035,
            "volume": 31958,
            "datetime": 1715881140000
        },
        {
            "open": 190.03,
            "high": 190.08,
            "low": 190.02,
            "close": 190.07,
            "volume": 47675,
            "datetime": 1715881200000
        },
        {
            "open": 190.0703,
            "high": 190.12,
            "low": 190.05,
            "close": 190.12,
            "volume": 46500,
            "datetime": 1715881260000
        },
        {
            "open": 190.115,
            "high": 190.135,
            "low": 190.04,
            "close": 190.09,
            "volume": 63627,
            "datetime": 1715881320000
        },
        {
            "open": 190.08,
            "high": 190.17,
            "low": 190.07,
            "close": 190.1301,
            "volume": 72835,
            "datetime": 1715881380000
        },
        {
            "open": 190.135,
            "high": 190.145,
            "low": 190.09,
            "close": 190.14,
            "volume": 34463,
            "datetime": 1715881440000
        },
        {
            "open": 190.13,
            "high": 190.13,
            "low": 190.09,
            "close": 190.09,
            "volume": 28464,
            "datetime": 1715881500000
        },
        {
            "open": 190.095,
            "high": 190.11,
            "low": 190.0901,
            "close": 190.105,
            "volume": 41544,
            "datetime": 1715881560000
        },
        {
            "open": 190.11,
            "high": 190.11,
            "low": 190.0567,
            "close": 190.0958,
            "volume": 35083,
            "datetime": 1715881620000
        },
        {
            "open": 190.09,
            "high": 190.0988,
            "low": 190.055,
            "close": 190.065,
            "volume": 41714,
            "datetime": 1715881680000
        },
        {
            "open": 190.06,
            "high": 190.09,
            "low": 190.04,
            "close": 190.09,
            "volume": 41493,
            "datetime": 1715881740000
        },
        {
            "open": 190.0837,
            "high": 190.11,
            "low": 190.065,
            "close": 190.11,
            "volume": 35031,
            "datetime": 1715881800000
        },
        {
            "open": 190.1,
            "high": 190.1582,
            "low": 190.09,
            "close": 190.1101,
            "volume": 52314,
            "datetime": 1715881860000
        },
        {
            "open": 190.12,
            "high": 190.19,
            "low": 190.1103,
            "close": 190.18,
            "volume": 26477,
            "datetime": 1715881920000
        },
        {
            "open": 190.19,
            "high": 190.2,
            "low": 190.15,
            "close": 190.152,
            "volume": 41887,
            "datetime": 1715881980000
        },
        {
            "open": 190.1597,
            "high": 190.22,
            "low": 190.1597,
            "close": 190.205,
            "volume": 35230,
            "datetime": 1715882040000
        },
        {
            "open": 190.205,
            "high": 190.205,
            "low": 190.165,
            "close": 190.19,
            "volume": 36487,
            "datetime": 1715882100000
        },
        {
            "open": 190.2,
            "high": 190.2391,
            "low": 190.1701,
            "close": 190.2201,
            "volume": 35187,
            "datetime": 1715882160000
        },
        {
            "open": 190.224,
            "high": 190.26,
            "low": 190.22,
            "close": 190.2272,
            "volume": 35676,
            "datetime": 1715882220000
        },
        {
            "open": 190.225,
            "high": 190.23,
            "low": 190.18,
            "close": 190.21,
            "volume": 48647,
            "datetime": 1715882280000
        },
        {
            "open": 190.22,
            "high": 190.24,
            "low": 190.1737,
            "close": 190.19,
            "volume": 43916,
            "datetime": 1715882340000
        },
        {
            "open": 190.185,
            "high": 190.1874,
            "low": 190.05,
            "close": 190.08,
            "volume": 61072,
            "datetime": 1715882400000
        },
        {
            "open": 190.08,
            "high": 190.08,
            "low": 190.035,
            "close": 190.06,
            "volume": 53114,
            "datetime": 1715882460000
        },
        {
            "open": 190.06,
            "high": 190.11,
            "low": 190.0103,
            "close": 190.06,
            "volume": 57020,
            "datetime": 1715882520000
        },
        {
            "open": 190.0607,
            "high": 190.07,
            "low": 190.02,
            "close": 190.06,
            "volume": 41515,
            "datetime": 1715882580000
        },
        {
            "open": 190.05,
            "high": 190.085,
            "low": 189.99,
            "close": 190.03,
            "volume": 108756,
            "datetime": 1715882640000
        },
        {
            "open": 190.025,
            "high": 190.07,
            "low": 190.0137,
            "close": 190.025,
            "volume": 63219,
            "datetime": 1715882700000
        },
        {
            "open": 190.02,
            "high": 190.05,
            "low": 189.93,
            "close": 189.975,
            "volume": 66796,
            "datetime": 1715882760000
        },
        {
            "open": 189.97,
            "high": 189.97,
            "low": 189.87,
            "close": 189.9,
            "volume": 81266,
            "datetime": 1715882820000
        },
        {
            "open": 189.89,
            "high": 189.98,
            "low": 189.88,
            "close": 189.9499,
            "volume": 60582,
            "datetime": 1715882880000
        },
        {
            "open": 189.945,
            "high": 189.9478,
            "low": 189.87,
            "close": 189.885,
            "volume": 51872,
            "datetime": 1715882940000
        },
        {
            "open": 189.8855,
            "high": 189.895,
            "low": 189.79,
            "close": 189.8,
            "volume": 50503,
            "datetime": 1715883000000
        },
        {
            "open": 189.795,
            "high": 189.8798,
            "low": 189.76,
            "close": 189.875,
            "volume": 73610,
            "datetime": 1715883060000
        },
        {
            "open": 189.87,
            "high": 189.925,
            "low": 189.85,
            "close": 189.915,
            "volume": 37679,
            "datetime": 1715883120000
        },
        {
            "open": 189.9199,
            "high": 189.95,
            "low": 189.9049,
            "close": 189.935,
            "volume": 40400,
            "datetime": 1715883180000
        },
        {
            "open": 189.9355,
            "high": 189.9355,
            "low": 189.81,
            "close": 189.8299,
            "volume": 48017,
            "datetime": 1715883240000
        },
        {
            "open": 189.82,
            "high": 189.85,
            "low": 189.79,
            "close": 189.81,
            "volume": 62668,
            "datetime": 1715883300000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.76,
            "close": 189.7999,
            "volume": 43813,
            "datetime": 1715883360000
        },
        {
            "open": 189.8,
            "high": 189.9,
            "low": 189.8,
            "close": 189.88,
            "volume": 53097,
            "datetime": 1715883420000
        },
        {
            "open": 189.885,
            "high": 189.92,
            "low": 189.87,
            "close": 189.8999,
            "volume": 60683,
            "datetime": 1715883480000
        },
        {
            "open": 189.895,
            "high": 189.97,
            "low": 189.895,
            "close": 189.955,
            "volume": 72843,
            "datetime": 1715883540000
        },
        {
            "open": 189.955,
            "high": 189.98,
            "low": 189.91,
            "close": 189.97,
            "volume": 55770,
            "datetime": 1715883600000
        },
        {
            "open": 189.9622,
            "high": 190.01,
            "low": 189.945,
            "close": 190.005,
            "volume": 59578,
            "datetime": 1715883660000
        },
        {
            "open": 190,
            "high": 190.02,
            "low": 189.985,
            "close": 190.0001,
            "volume": 49312,
            "datetime": 1715883720000
        },
        {
            "open": 190.005,
            "high": 190.0759,
            "low": 190.005,
            "close": 190.0701,
            "volume": 37595,
            "datetime": 1715883780000
        },
        {
            "open": 190.08,
            "high": 190.085,
            "low": 189.985,
            "close": 189.99,
            "volume": 39894,
            "datetime": 1715883840000
        },
        {
            "open": 190,
            "high": 190,
            "low": 189.96,
            "close": 189.9854,
            "volume": 32614,
            "datetime": 1715883900000
        },
        {
            "open": 189.98,
            "high": 189.985,
            "low": 189.9113,
            "close": 189.9399,
            "volume": 44691,
            "datetime": 1715883960000
        },
        {
            "open": 189.94,
            "high": 189.94,
            "low": 189.8252,
            "close": 189.8482,
            "volume": 56316,
            "datetime": 1715884020000
        },
        {
            "open": 189.85,
            "high": 189.9,
            "low": 189.84,
            "close": 189.895,
            "volume": 41855,
            "datetime": 1715884080000
        },
        {
            "open": 189.9,
            "high": 189.95,
            "low": 189.8789,
            "close": 189.9274,
            "volume": 42055,
            "datetime": 1715884140000
        },
        {
            "open": 189.92,
            "high": 189.94,
            "low": 189.89,
            "close": 189.895,
            "volume": 34454,
            "datetime": 1715884200000
        },
        {
            "open": 189.9,
            "high": 189.91,
            "low": 189.84,
            "close": 189.89,
            "volume": 49584,
            "datetime": 1715884260000
        },
        {
            "open": 189.89,
            "high": 189.97,
            "low": 189.89,
            "close": 189.955,
            "volume": 62497,
            "datetime": 1715884320000
        },
        {
            "open": 189.955,
            "high": 190.02,
            "low": 189.93,
            "close": 189.99,
            "volume": 56970,
            "datetime": 1715884380000
        },
        {
            "open": 189.985,
            "high": 189.9997,
            "low": 189.9614,
            "close": 189.965,
            "volume": 25455,
            "datetime": 1715884440000
        },
        {
            "open": 189.965,
            "high": 190,
            "low": 189.945,
            "close": 189.9784,
            "volume": 42460,
            "datetime": 1715884500000
        },
        {
            "open": 189.98,
            "high": 189.99,
            "low": 189.965,
            "close": 189.975,
            "volume": 23594,
            "datetime": 1715884560000
        },
        {
            "open": 189.9735,
            "high": 190,
            "low": 189.92,
            "close": 189.99,
            "volume": 43219,
            "datetime": 1715884620000
        },
        {
            "open": 189.99,
            "high": 189.995,
            "low": 189.955,
            "close": 189.98,
            "volume": 40010,
            "datetime": 1715884680000
        },
        {
            "open": 189.98,
            "high": 190.04,
            "low": 189.96,
            "close": 189.965,
            "volume": 41106,
            "datetime": 1715884740000
        },
        {
            "open": 189.96,
            "high": 189.995,
            "low": 189.955,
            "close": 189.98,
            "volume": 26984,
            "datetime": 1715884800000
        },
        {
            "open": 189.985,
            "high": 190.07,
            "low": 189.9702,
            "close": 190.03,
            "volume": 50602,
            "datetime": 1715884860000
        },
        {
            "open": 190.04,
            "high": 190.1,
            "low": 190.03,
            "close": 190.07,
            "volume": 33323,
            "datetime": 1715884920000
        },
        {
            "open": 190.0686,
            "high": 190.08,
            "low": 190.025,
            "close": 190.025,
            "volume": 40812,
            "datetime": 1715884980000
        },
        {
            "open": 190.03,
            "high": 190.06,
            "low": 189.985,
            "close": 190,
            "volume": 58845,
            "datetime": 1715885040000
        },
        {
            "open": 190,
            "high": 190.02,
            "low": 189.98,
            "close": 189.985,
            "volume": 33782,
            "datetime": 1715885100000
        },
        {
            "open": 189.98,
            "high": 190,
            "low": 189.91,
            "close": 189.93,
            "volume": 46983,
            "datetime": 1715885160000
        },
        {
            "open": 189.93,
            "high": 189.95,
            "low": 189.895,
            "close": 189.935,
            "volume": 47560,
            "datetime": 1715885220000
        },
        {
            "open": 189.9399,
            "high": 189.98,
            "low": 189.925,
            "close": 189.97,
            "volume": 31993,
            "datetime": 1715885280000
        },
        {
            "open": 189.9699,
            "high": 189.97,
            "low": 189.93,
            "close": 189.945,
            "volume": 45935,
            "datetime": 1715885340000
        },
        {
            "open": 189.94,
            "high": 189.97,
            "low": 189.91,
            "close": 189.93,
            "volume": 40974,
            "datetime": 1715885400000
        },
        {
            "open": 189.9299,
            "high": 189.93,
            "low": 189.87,
            "close": 189.9,
            "volume": 33611,
            "datetime": 1715885460000
        },
        {
            "open": 189.91,
            "high": 189.91,
            "low": 189.88,
            "close": 189.91,
            "volume": 36763,
            "datetime": 1715885520000
        },
        {
            "open": 189.91,
            "high": 189.95,
            "low": 189.9,
            "close": 189.92,
            "volume": 27942,
            "datetime": 1715885580000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.8902,
            "close": 189.915,
            "volume": 44440,
            "datetime": 1715885640000
        },
        {
            "open": 189.92,
            "high": 189.9272,
            "low": 189.88,
            "close": 189.9197,
            "volume": 54055,
            "datetime": 1715885700000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.88,
            "close": 189.885,
            "volume": 62007,
            "datetime": 1715885760000
        },
        {
            "open": 189.88,
            "high": 189.91,
            "low": 189.85,
            "close": 189.8801,
            "volume": 45619,
            "datetime": 1715885820000
        },
        {
            "open": 189.885,
            "high": 189.945,
            "low": 189.885,
            "close": 189.9275,
            "volume": 49285,
            "datetime": 1715885880000
        },
        {
            "open": 189.93,
            "high": 189.9572,
            "low": 189.92,
            "close": 189.94,
            "volume": 43506,
            "datetime": 1715885940000
        },
        {
            "open": 189.94,
            "high": 189.95,
            "low": 189.895,
            "close": 189.9218,
            "volume": 54442,
            "datetime": 1715886000000
        },
        {
            "open": 189.92,
            "high": 189.98,
            "low": 189.89,
            "close": 189.955,
            "volume": 69787,
            "datetime": 1715886060000
        },
        {
            "open": 189.955,
            "high": 189.98,
            "low": 189.93,
            "close": 189.94,
            "volume": 52864,
            "datetime": 1715886120000
        },
        {
            "open": 189.93,
            "high": 189.97,
            "low": 189.9121,
            "close": 189.955,
            "volume": 30573,
            "datetime": 1715886180000
        },
        {
            "open": 189.96,
            "high": 189.975,
            "low": 189.94,
            "close": 189.969,
            "volume": 46449,
            "datetime": 1715886240000
        },
        {
            "open": 189.965,
            "high": 189.99,
            "low": 189.905,
            "close": 189.91,
            "volume": 57170,
            "datetime": 1715886300000
        },
        {
            "open": 189.9176,
            "high": 189.94,
            "low": 189.86,
            "close": 189.8799,
            "volume": 50773,
            "datetime": 1715886360000
        },
        {
            "open": 189.875,
            "high": 189.95,
            "low": 189.875,
            "close": 189.92,
            "volume": 67895,
            "datetime": 1715886420000
        },
        {
            "open": 189.915,
            "high": 189.935,
            "low": 189.9,
            "close": 189.925,
            "volume": 45647,
            "datetime": 1715886480000
        },
        {
            "open": 189.9223,
            "high": 189.97,
            "low": 189.91,
            "close": 189.9518,
            "volume": 48796,
            "datetime": 1715886540000
        },
        {
            "open": 189.955,
            "high": 189.955,
            "low": 189.905,
            "close": 189.94,
            "volume": 47721,
            "datetime": 1715886600000
        },
        {
            "open": 189.93,
            "high": 189.95,
            "low": 189.905,
            "close": 189.905,
            "volume": 42471,
            "datetime": 1715886660000
        },
        {
            "open": 189.905,
            "high": 189.945,
            "low": 189.89,
            "close": 189.91,
            "volume": 59343,
            "datetime": 1715886720000
        },
        {
            "open": 189.92,
            "high": 189.94,
            "low": 189.8909,
            "close": 189.9,
            "volume": 79787,
            "datetime": 1715886780000
        },
        {
            "open": 189.9,
            "high": 189.93,
            "low": 189.87,
            "close": 189.9,
            "volume": 65680,
            "datetime": 1715886840000
        },
        {
            "open": 189.905,
            "high": 189.95,
            "low": 189.9001,
            "close": 189.9366,
            "volume": 66093,
            "datetime": 1715886900000
        },
        {
            "open": 189.935,
            "high": 189.94,
            "low": 189.8801,
            "close": 189.905,
            "volume": 55785,
            "datetime": 1715886960000
        },
        {
            "open": 189.91,
            "high": 189.93,
            "low": 189.885,
            "close": 189.9103,
            "volume": 101507,
            "datetime": 1715887020000
        },
        {
            "open": 189.915,
            "high": 189.92,
            "low": 189.87,
            "close": 189.875,
            "volume": 67052,
            "datetime": 1715887080000
        },
        {
            "open": 189.87,
            "high": 189.9278,
            "low": 189.85,
            "close": 189.9183,
            "volume": 56966,
            "datetime": 1715887140000
        },
        {
            "open": 189.91,
            "high": 189.93,
            "low": 189.91,
            "close": 189.925,
            "volume": 29297,
            "datetime": 1715887200000
        },
        {
            "open": 189.9245,
            "high": 189.97,
            "low": 189.915,
            "close": 189.9301,
            "volume": 121535,
            "datetime": 1715887260000
        },
        {
            "open": 189.9341,
            "high": 189.985,
            "low": 189.9341,
            "close": 189.975,
            "volume": 56179,
            "datetime": 1715887320000
        },
        {
            "open": 189.97,
            "high": 190.02,
            "low": 189.95,
            "close": 189.96,
            "volume": 75534,
            "datetime": 1715887380000
        },
        {
            "open": 189.96,
            "high": 189.99,
            "low": 189.875,
            "close": 189.8984,
            "volume": 66735,
            "datetime": 1715887440000
        },
        {
            "open": 189.9,
            "high": 189.93,
            "low": 189.89,
            "close": 189.91,
            "volume": 70580,
            "datetime": 1715887500000
        },
        {
            "open": 189.91,
            "high": 189.93,
            "low": 189.865,
            "close": 189.905,
            "volume": 71895,
            "datetime": 1715887560000
        },
        {
            "open": 189.8922,
            "high": 189.93,
            "low": 189.84,
            "close": 189.8499,
            "volume": 69741,
            "datetime": 1715887620000
        },
        {
            "open": 189.8401,
            "high": 189.8699,
            "low": 189.8401,
            "close": 189.865,
            "volume": 53248,
            "datetime": 1715887680000
        },
        {
            "open": 189.86,
            "high": 189.891,
            "low": 189.855,
            "close": 189.885,
            "volume": 44110,
            "datetime": 1715887740000
        },
        {
            "open": 189.89,
            "high": 189.91,
            "low": 189.804,
            "close": 189.84,
            "volume": 125452,
            "datetime": 1715887800000
        },
        {
            "open": 189.84,
            "high": 189.86,
            "low": 189.76,
            "close": 189.785,
            "volume": 79104,
            "datetime": 1715887860000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.67,
            "close": 189.7872,
            "volume": 110509,
            "datetime": 1715887920000
        },
        {
            "open": 189.7883,
            "high": 189.83,
            "low": 189.78,
            "close": 189.825,
            "volume": 58908,
            "datetime": 1715887980000
        },
        {
            "open": 189.82,
            "high": 189.8295,
            "low": 189.76,
            "close": 189.815,
            "volume": 67661,
            "datetime": 1715888040000
        },
        {
            "open": 189.815,
            "high": 189.85,
            "low": 189.78,
            "close": 189.825,
            "volume": 70880,
            "datetime": 1715888100000
        },
        {
            "open": 189.82,
            "high": 189.83,
            "low": 189.75,
            "close": 189.755,
            "volume": 82354,
            "datetime": 1715888160000
        },
        {
            "open": 189.7575,
            "high": 189.7973,
            "low": 189.71,
            "close": 189.7601,
            "volume": 76041,
            "datetime": 1715888220000
        },
        {
            "open": 189.76,
            "high": 189.765,
            "low": 189.73,
            "close": 189.73,
            "volume": 56702,
            "datetime": 1715888280000
        },
        {
            "open": 189.735,
            "high": 189.775,
            "low": 189.6601,
            "close": 189.765,
            "volume": 125103,
            "datetime": 1715888340000
        },
        {
            "open": 189.7651,
            "high": 189.83,
            "low": 189.74,
            "close": 189.77,
            "volume": 119397,
            "datetime": 1715888400000
        },
        {
            "open": 189.76,
            "high": 189.83,
            "low": 189.76,
            "close": 189.81,
            "volume": 122332,
            "datetime": 1715888460000
        },
        {
            "open": 189.81,
            "high": 189.86,
            "low": 189.805,
            "close": 189.8172,
            "volume": 105437,
            "datetime": 1715888520000
        },
        {
            "open": 189.81,
            "high": 189.87,
            "low": 189.79,
            "close": 189.855,
            "volume": 105881,
            "datetime": 1715888580000
        },
        {
            "open": 189.86,
            "high": 189.91,
            "low": 189.84,
            "close": 189.895,
            "volume": 111938,
            "datetime": 1715888640000
        },
        {
            "open": 189.895,
            "high": 189.91,
            "low": 189.8,
            "close": 189.895,
            "volume": 161847,
            "datetime": 1715888700000
        },
        {
            "open": 189.895,
            "high": 189.935,
            "low": 189.87,
            "close": 189.905,
            "volume": 128795,
            "datetime": 1715888760000
        },
        {
            "open": 189.9,
            "high": 190,
            "low": 189.86,
            "close": 189.995,
            "volume": 141258,
            "datetime": 1715888820000
        },
        {
            "open": 189.995,
            "high": 190.05,
            "low": 189.945,
            "close": 189.965,
            "volume": 140862,
            "datetime": 1715888880000
        },
        {
            "open": 189.9699,
            "high": 190.01,
            "low": 189.95,
            "close": 189.955,
            "volume": 82971,
            "datetime": 1715888940000
        },
        {
            "open": 189.96,
            "high": 190.22,
            "low": 189.96,
            "close": 189.98,
            "volume": 312110,
            "datetime": 1715889000000
        },
        {
            "open": 189.99,
            "high": 190.05,
            "low": 189.92,
            "close": 189.99,
            "volume": 196526,
            "datetime": 1715889060000
        },
        {
            "open": 189.99,
            "high": 190.08,
            "low": 189.98,
            "close": 190.04,
            "volume": 128386,
            "datetime": 1715889120000
        },
        {
            "open": 190.03,
            "high": 190.09,
            "low": 190.005,
            "close": 190.06,
            "volume": 104529,
            "datetime": 1715889180000
        },
        {
            "open": 190.05,
            "high": 190.18,
            "low": 190.05,
            "close": 190.13,
            "volume": 161944,
            "datetime": 1715889240000
        },
        {
            "open": 190.12,
            "high": 190.125,
            "low": 189.93,
            "close": 190,
            "volume": 279915,
            "datetime": 1715889300000
        },
        {
            "open": 189.995,
            "high": 190.05,
            "low": 189.98,
            "close": 190.04,
            "volume": 135490,
            "datetime": 1715889360000
        },
        {
            "open": 190.04,
            "high": 190.09,
            "low": 190,
            "close": 190.005,
            "volume": 182419,
            "datetime": 1715889420000
        },
        {
            "open": 190.01,
            "high": 190.01,
            "low": 189.91,
            "close": 189.9199,
            "volume": 292960,
            "datetime": 1715889480000
        },
        {
            "open": 189.9175,
            "high": 189.97,
            "low": 189.6701,
            "close": 189.91,
            "volume": 674691,
            "datetime": 1715889540000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.73,
            "close": 189.74,
            "volume": 7899326,
            "datetime": 1715889600000
        },
        {
            "open": 189.75,
            "high": 189.82,
            "low": 189.75,
            "close": 189.79,
            "volume": 4153,
            "datetime": 1715889660000
        },
        {
            "open": 189.78,
            "high": 189.79,
            "low": 189.78,
            "close": 189.78,
            "volume": 4631,
            "datetime": 1715889780000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 41648,
            "datetime": 1715889900000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 100,
            "datetime": 1715889960000
        },
        {
            "open": 189.8301,
            "high": 189.85,
            "low": 189.83,
            "close": 189.85,
            "volume": 910,
            "datetime": 1715890080000
        },
        {
            "open": 189.8305,
            "high": 189.8305,
            "low": 189.83,
            "close": 189.83,
            "volume": 750,
            "datetime": 1715890140000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 500,
            "datetime": 1715890260000
        },
        {
            "open": 189.86,
            "high": 189.86,
            "low": 189.86,
            "close": 189.86,
            "volume": 455,
            "datetime": 1715890320000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.84,
            "close": 189.86,
            "volume": 242556,
            "datetime": 1715890380000
        },
        {
            "open": 189.86,
            "high": 189.86,
            "low": 189.86,
            "close": 189.86,
            "volume": 195,
            "datetime": 1715890440000
        },
        {
            "open": 189.86,
            "high": 189.87,
            "low": 189.86,
            "close": 189.87,
            "volume": 700,
            "datetime": 1715890500000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 107,
            "datetime": 1715890680000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.84,
            "close": 189.84,
            "volume": 958,
            "datetime": 1715890740000
        },
        {
            "open": 189.8301,
            "high": 189.8301,
            "low": 189.83,
            "close": 189.83,
            "volume": 474,
            "datetime": 1715890980000
        },
        {
            "open": 189.83,
            "high": 189.83,
            "low": 189.83,
            "close": 189.83,
            "volume": 1500,
            "datetime": 1715891040000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.79,
            "close": 189.79,
            "volume": 1000,
            "datetime": 1715891160000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 439,
            "datetime": 1715891220000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 294,
            "datetime": 1715891340000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 400,
            "datetime": 1715891580000
        },
        {
            "open": 189.76,
            "high": 189.77,
            "low": 189.76,
            "close": 189.7602,
            "volume": 365,
            "datetime": 1715891700000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.72,
            "close": 189.72,
            "volume": 7566,
            "datetime": 1715891760000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 6650,
            "datetime": 1715891820000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 150,
            "datetime": 1715891880000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 900,
            "datetime": 1715892060000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.76,
            "close": 189.76,
            "volume": 500,
            "datetime": 1715892180000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 128,
            "datetime": 1715892240000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.75,
            "close": 189.75,
            "volume": 200,
            "datetime": 1715892480000
        },
        {
            "open": 189.7401,
            "high": 189.7401,
            "low": 189.7401,
            "close": 189.7401,
            "volume": 994,
            "datetime": 1715892660000
        },
        {
            "open": 189.74,
            "high": 189.75,
            "low": 189.74,
            "close": 189.75,
            "volume": 200,
            "datetime": 1715892720000
        },
        {
            "open": 189.74,
            "high": 189.74,
            "low": 189.74,
            "close": 189.74,
            "volume": 1500,
            "datetime": 1715892840000
        },
        {
            "open": 189.73,
            "high": 189.74,
            "low": 189.73,
            "close": 189.74,
            "volume": 520,
            "datetime": 1715892900000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.74,
            "close": 189.74,
            "volume": 348,
            "datetime": 1715893020000
        },
        {
            "open": 189.74,
            "high": 189.74,
            "low": 189.74,
            "close": 189.74,
            "volume": 635,
            "datetime": 1715893260000
        },
        {
            "open": 189.74,
            "high": 189.75,
            "low": 189.74,
            "close": 189.75,
            "volume": 655,
            "datetime": 1715893320000
        },
        {
            "open": 189.84,
            "high": 189.84,
            "low": 189.84,
            "close": 189.84,
            "volume": 1203,
            "datetime": 1715893680000
        },
        {
            "open": 189.7498,
            "high": 189.7498,
            "low": 189.7498,
            "close": 189.7498,
            "volume": 200,
            "datetime": 1715893800000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.75,
            "close": 189.75,
            "volume": 100,
            "datetime": 1715893860000
        },
        {
            "open": 189.73,
            "high": 189.73,
            "low": 189.73,
            "close": 189.73,
            "volume": 223,
            "datetime": 1715894040000
        },
        {
            "open": 189.74,
            "high": 189.74,
            "low": 189.72,
            "close": 189.74,
            "volume": 1811,
            "datetime": 1715894100000
        },
        {
            "open": 189.75,
            "high": 189.75,
            "low": 189.74,
            "close": 189.75,
            "volume": 300,
            "datetime": 1715894160000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 132,
            "datetime": 1715894220000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 891,
            "datetime": 1715894640000
        },
        {
            "open": 189.79,
            "high": 189.8165,
            "low": 189.79,
            "close": 189.8165,
            "volume": 278,
            "datetime": 1715894700000
        },
        {
            "open": 189.77,
            "high": 189.82,
            "low": 189.75,
            "close": 189.82,
            "volume": 700,
            "datetime": 1715894880000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.82,
            "close": 189.82,
            "volume": 500,
            "datetime": 1715895060000
        },
        {
            "open": 189.8,
            "high": 189.8,
            "low": 189.8,
            "close": 189.8,
            "volume": 200,
            "datetime": 1715895240000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 250,
            "datetime": 1715895420000
        },
        {
            "open": 189.7701,
            "high": 189.7701,
            "low": 189.77,
            "close": 189.77,
            "volume": 250,
            "datetime": 1715895480000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 100,
            "datetime": 1715895540000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.7601,
            "close": 189.7601,
            "volume": 300,
            "datetime": 1715895900000
        },
        {
            "open": 189.77,
            "high": 189.77,
            "low": 189.77,
            "close": 189.77,
            "volume": 100,
            "datetime": 1715895960000
        },
        {
            "open": 189.76,
            "high": 189.76,
            "low": 189.76,
            "close": 189.76,
            "volume": 656,
            "datetime": 1715896020000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 200,
            "datetime": 1715896080000
        },
        {
            "open": 189.79,
            "high": 189.8,
            "low": 189.79,
            "close": 189.8,
            "volume": 200,
            "datetime": 1715896200000
        },
        {
            "open": 189.8199,
            "high": 189.8199,
            "low": 189.8199,
            "close": 189.8199,
            "volume": 126,
            "datetime": 1715896380000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.82,
            "close": 189.82,
            "volume": 110,
            "datetime": 1715896440000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.79,
            "close": 189.79,
            "volume": 500,
            "datetime": 1715896680000
        },
        {
            "open": 189.79,
            "high": 189.79,
            "low": 189.78,
            "close": 189.78,
            "volume": 910,
            "datetime": 1715896740000
        },
        {
            "open": 189.78,
            "high": 189.78,
            "low": 189.78,
            "close": 189.78,
            "volume": 100,
            "datetime": 1715896920000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 1988,
            "datetime": 1715896980000
        },
        {
            "open": 189.73,
            "high": 189.73,
            "low": 189.73,
            "close": 189.73,
            "volume": 979,
            "datetime": 1715897040000
        },
        {
            "open": 189.8,
            "high": 189.8,
            "low": 189.8,
            "close": 189.8,
            "volume": 100,
            "datetime": 1715897460000
        },
        {
            "open": 189.82,
            "high": 189.82,
            "low": 189.82,
            "close": 189.82,
            "volume": 100,
            "datetime": 1715897880000
        },
        {
            "open": 189.85,
            "high": 189.85,
            "low": 189.85,
            "close": 189.85,
            "volume": 100,
            "datetime": 1715898000000
        },
        {
            "open": 189.82,
            "high": 189.87,
            "low": 189.82,
            "close": 189.87,
            "volume": 650,
            "datetime": 1715898120000
        },
        {
            "open": 189.87,
            "high": 190,
            "low": 189.87,
            "close": 190,
            "volume": 11492,
            "datetime": 1715898180000
        },
        {
            "open": 190,
            "high": 190,
            "low": 190,
            "close": 190,
            "volume": 1522,
            "datetime": 1715898240000
        },
        {
            "open": 190,
            "high": 190,
            "low": 190,
            "close": 190,
            "volume": 1827,
            "datetime": 1715898300000
        },
        {
            "open": 190,
            "high": 190,
            "low": 190,
            "close": 190,
            "volume": 1085,
            "datetime": 1715898360000
        },
        {
            "open": 189.897,
            "high": 189.897,
            "low": 189.897,
            "close": 189.897,
            "volume": 200,
            "datetime": 1715898480000
        },
        {
            "open": 189.91,
            "high": 189.91,
            "low": 189.91,
            "close": 189.91,
            "volume": 123,
            "datetime": 1715898900000
        },
        {
            "open": 189.8901,
            "high": 189.8901,
            "low": 189.8901,
            "close": 189.8901,
            "volume": 215,
            "datetime": 1715899140000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 200,
            "datetime": 1715899980000
        },
        {
            "open": 189.87,
            "high": 189.88,
            "low": 189.87,
            "close": 189.88,
            "volume": 300,
            "datetime": 1715900040000
        },
        {
            "open": 189.9378,
            "high": 189.9378,
            "low": 189.9378,
            "close": 189.9378,
            "volume": 300,
            "datetime": 1715900280000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 100,
            "datetime": 1715900400000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 100,
            "datetime": 1715900760000
        },
        {
            "open": 189.86,
            "high": 189.88,
            "low": 189.86,
            "close": 189.88,
            "volume": 1208,
            "datetime": 1715900820000
        },
        {
            "open": 189.94,
            "high": 189.94,
            "low": 189.94,
            "close": 189.94,
            "volume": 186,
            "datetime": 1715901000000
        },
        {
            "open": 189.86,
            "high": 189.86,
            "low": 189.86,
            "close": 189.86,
            "volume": 400,
            "datetime": 1715901180000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 972,
            "datetime": 1715901240000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 100,
            "datetime": 1715901360000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 500,
            "datetime": 1715901480000
        },
        {
            "open": 189.87,
            "high": 189.89,
            "low": 189.86,
            "close": 189.86,
            "volume": 345,
            "datetime": 1715901600000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 200,
            "datetime": 1715902140000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 100,
            "datetime": 1715902200000
        },
        {
            "open": 189.87,
            "high": 189.87,
            "low": 189.87,
            "close": 189.87,
            "volume": 500,
            "datetime": 1715902440000
        },
        {
            "open": 189.88,
            "high": 189.88,
            "low": 189.88,
            "close": 189.88,
            "volume": 100,
            "datetime": 1715902500000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 892,
            "datetime": 1715902800000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 200,
            "datetime": 1715902860000
        },
        {
            "open": 189.9,
            "high": 189.9,
            "low": 189.9,
            "close": 189.9,
            "volume": 106,
            "datetime": 1715902920000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.92,
            "close": 189.92,
            "volume": 341,
            "datetime": 1715903100000
        },
        {
            "open": 189.94,
            "high": 189.95,
            "low": 189.94,
            "close": 189.95,
            "volume": 1380,
            "datetime": 1715903340000
        },
        {
            "open": 189.92,
            "high": 189.92,
            "low": 189.92,
            "close": 189.92,
            "volume": 1000,
            "datetime": 1715903400000
        },
        {
            "open": 189.95,
            "high": 189.95,
            "low": 189.95,
            "close": 189.95,
            "volume": 100,
            "datetime": 1715903580000
        },
        {
            "open": 189.96,
            "high": 189.96,
            "low": 189.91,
            "close": 189.91,
            "volume": 826,
            "datetime": 1715903700000
        },
        {
            "open": 189.9,
            "high": 189.96,
            "low": 189.9,
            "close": 189.96,
            "volume": 842,
            "datetime": 1715903820000
        },
        {
            "open": 189.98,
            "high": 190,
            "low": 189.98,
            "close": 190,
            "volume": 722,
            "datetime": 1715903880000
        },
        {
            "open": 189.9994,
            "high": 190,
            "low": 189.9994,
            "close": 190,
            "volume": 2397,
            "datetime": 1715903940000
        }
    ],
    "symbol": "AAPL",
    "empty": false
}