[{"timestamp":1742391000000,"open":193.306,"high":193.457,"low":192.276,"close":192.557,"volume":0.18960000574588776},{"timestamp":1742391060000,"open":192.507,"high":193.126,"low":192.356,"close":192.827,"volume":0.21480000019073486},{"timestamp":1742391120000,"open":192.877,"high":193.627,"low":192.877,"close":193.436,"volume":0.1932000070810318},{"timestamp":1742391180000,"open":193.437,"high":193.457,"low":192.756,"close":192.757,"volume":0.16920000314712524},{"timestamp":1742391240000,"open":192.666,"high":192.847,"low":192.327,"close":192.327,"volume":0.17399999499320984},{"timestamp":1742391300000,"open":192.327,"high":192.516,"low":192.006,"close":192.106,"volume":0.24120000004768372},{"timestamp":1742391360000,"open":192.117,"high":192.277,"low":192.017,"close":192.177,"volume":0.27000001072883606},{"timestamp":1742391420000,"open":192.176,"high":192.216,"low":191.946,"close":192.046,"volume":0.20280000567436218},{"timestamp":1742391480000,"open":192.076,"high":192.507,"low":192.046,"close":192.307,"volume":0.2303999960422516},{"timestamp":1742391540000,"open":192.286,"high":192.627,"low":192.246,"close":192.627,"volume":0.16439999639987946},{"timestamp":1742391600000,"open":192.646,"high":192.837,"low":192.556,"close":192.786,"volume":0.1632000058889389},{"timestamp":1742391660000,"open":192.827,"high":192.957,"low":192.696,"close":192.867,"volume":0.17159999907016754},{"timestamp":1742391720000,"open":192.846,"high":192.896,"low":192.297,"close":192.357,"volume":0.23759999871253967},{"timestamp":1742391780000,"open":192.357,"high":192.446,"low":192.246,"close":192.396,"volume":0.18719999492168427},{"timestamp":1742391840000,"open":192.396,"high":192.587,"low":192.246,"close":192.586,"volume":0.15360000729560852},{"timestamp":1742391900000,"open":192.587,"high":192.856,"low":192.536,"close":192.677,"volume":0.20280000567436218},{"timestamp":1742391960000,"open":192.697,"high":193.396,"low":192.667,"close":193.346,"volume":0.30239999294281006},{"timestamp":1742392020000,"open":193.376,"high":193.467,"low":193.166,"close":193.296,"volume":0.18240000307559967},{"timestamp":1742392080000,"open":193.246,"high":193.417,"low":193.046,"close":193.057,"volume":0.15360000729560852},{"timestamp":1742392140000,"open":193.036,"high":193.196,"low":192.956,"close":193.137,"volume":0.1656000018119812},{"timestamp":1742392200000,"open":193.177,"high":193.327,"low":193.086,"close":193.137,"volume":0.2207999974489212},{"timestamp":1742392260000,"open":193.137,"high":193.196,"low":193.047,"close":193.126,"volume":0.12120000272989273},{"timestamp":1742392320000,"open":193.117,"high":193.177,"low":192.997,"close":193.107,"volume":0.1356000006198883},{"timestamp":1742392380000,"open":193.156,"high":193.427,"low":193.156,"close":193.426,"volume":0.15479999780654907},{"timestamp":1742392440000,"open":193.437,"high":193.656,"low":193.436,"close":193.617,"volume":0.1907999962568283},{"timestamp":1742392500000,"open":193.626,"high":193.637,"low":193.336,"close":193.406,"volume":0.2207999974489212},{"timestamp":1742392560000,"open":193.427,"high":193.667,"low":193.427,"close":193.657,"volume":0.13920000195503235},{"timestamp":1742392620000,"open":193.676,"high":193.716,"low":193.477,"close":193.597,"volume":0.15479999780654907},{"timestamp":1742392680000,"open":193.616,"high":193.656,"low":193.456,"close":193.576,"volume":0.14159999787807465},{"timestamp":1742392740000,"open":193.596,"high":193.687,"low":193.526,"close":193.597,"volume":0.14880000054836273},{"timestamp":1742392800000,"open":193.616,"high":193.926,"low":193.616,"close":193.857,"volume":0.19439999759197235},{"timestamp":1742392860000,"open":193.847,"high":193.976,"low":193.806,"close":193.887,"volume":0.14159999787807465},{"timestamp":1742392920000,"open":193.837,"high":194.027,"low":193.746,"close":193.757,"volume":0.20640000700950623},{"timestamp":1742392980000,"open":193.776,"high":193.897,"low":193.766,"close":193.826,"volume":0.12240000069141388},{"timestamp":1742393040000,"open":193.807,"high":193.986,"low":193.756,"close":193.957,"volume":0.1979999989271164},{"timestamp":1742393100000,"open":193.946,"high":194.057,"low":193.836,"close":193.966,"volume":0.1656000018119812},{"timestamp":1742393160000,"open":193.957,"high":194.107,"low":193.936,"close":194.096,"volume":0.16439999639987946},{"timestamp":1742393220000,"open":194.106,"high":194.277,"low":194.096,"close":194.147,"volume":0.22920000553131104},{"timestamp":1742393280000,"open":194.166,"high":194.166,"low":193.936,"close":194.047,"volume":0.20160000026226044},{"timestamp":1742393340000,"open":194.036,"high":194.186,"low":194.027,"close":194.127,"volume":0.13680000603199005},{"timestamp":1742393400000,"open":194.127,"high":194.146,"low":193.967,"close":194.056,"volume":0.14159999787807465},{"timestamp":1742393460000,"open":194.066,"high":194.077,"low":193.916,"close":194.036,"volume":0.188400000333786},{"timestamp":1742393520000,"open":194.066,"high":194.117,"low":193.876,"close":193.917,"volume":0.188400000333786},{"timestamp":1742393580000,"open":193.927,"high":194.016,"low":193.747,"close":193.766,"volume":0.17880000174045563},{"timestamp":1742393640000,"open":193.767,"high":193.777,"low":193.636,"close":193.737,"volume":0.21240000426769257},{"timestamp":1742393700000,"open":193.717,"high":193.846,"low":193.706,"close":193.826,"volume":0.12600000202655792},{"timestamp":1742393760000,"open":193.836,"high":193.927,"low":193.746,"close":193.886,"volume":0.12479999661445618},{"timestamp":1742393820000,"open":193.886,"high":193.906,"low":193.766,"close":193.787,"volume":0.1379999965429306},{"timestamp":1742393880000,"open":193.777,"high":193.956,"low":193.716,"close":193.927,"volume":0.1679999977350235},{"timestamp":1742393940000,"open":193.936,"high":194.087,"low":193.876,"close":193.976,"volume":0.13079999387264252},{"timestamp":1742394000000,"open":194.027,"high":194.027,"low":193.876,"close":193.877,"volume":0.18960000574588776},{"timestamp":1742394060000,"open":193.896,"high":193.896,"low":193.646,"close":193.776,"volume":0.15479999780654907},{"timestamp":1742394120000,"open":193.766,"high":193.797,"low":193.637,"close":193.726,"volume":0.1404000073671341},{"timestamp":1742394180000,"open":193.747,"high":193.767,"low":193.606,"close":193.667,"volume":0.12720000743865967},{"timestamp":1742394240000,"open":193.667,"high":193.737,"low":193.526,"close":193.707,"volume":0.18960000574588776},{"timestamp":1742394300000,"open":193.716,"high":193.897,"low":193.616,"close":193.786,"volume":0.21480000019073486},{"timestamp":1742394360000,"open":193.787,"high":193.827,"low":193.576,"close":193.687,"volume":0.1932000070810318},{"timestamp":1742394420000,"open":193.667,"high":193.726,"low":193.566,"close":193.656,"volume":0.17159999907016754},{"timestamp":1742394480000,"open":193.707,"high":193.747,"low":193.586,"close":193.726,"volume":0.18719999492168427},{"timestamp":1742394540000,"open":193.756,"high":193.777,"low":193.447,"close":193.456,"volume":0.1656000018119812},{"timestamp":1742394600000,"open":193.476,"high":193.557,"low":193.287,"close":193.456,"volume":0.19439999759197235},{"timestamp":1742394660000,"open":193.467,"high":193.527,"low":193.307,"close":193.307,"volume":0.12720000743865967},{"timestamp":1742394720000,"open":193.327,"high":193.547,"low":193.276,"close":193.527,"volume":0.15479999780654907},{"timestamp":1742394780000,"open":193.527,"high":193.697,"low":193.416,"close":193.627,"volume":0.19439999759197235},{"timestamp":1742394840000,"open":193.647,"high":193.647,"low":193.476,"close":193.556,"volume":0.13920000195503235},{"timestamp":1742394900000,"open":193.576,"high":193.626,"low":193.406,"close":193.486,"volume":0.225600004196167},{"timestamp":1742394960000,"open":193.486,"high":193.617,"low":193.446,"close":193.586,"volume":0.15240000188350677},{"timestamp":1742395020000,"open":193.607,"high":193.757,"low":193.536,"close":193.647,"volume":0.18000000715255737},{"timestamp":1742395080000,"open":193.687,"high":193.747,"low":193.527,"close":193.547,"volume":0.14880000054836273},{"timestamp":1742395140000,"open":193.576,"high":193.766,"low":193.517,"close":193.737,"volume":0.12120000272989273},{"timestamp":1742395200000,"open":193.757,"high":193.846,"low":193.657,"close":193.687,"volume":0.10080000013113022},{"timestamp":1742395260000,"open":193.677,"high":193.747,"low":193.457,"close":193.457,"volume":0.12240000069141388},{"timestamp":1742395320000,"open":193.446,"high":193.626,"low":193.436,"close":193.546,"volume":0.17399999499320984},{"timestamp":1742395380000,"open":193.567,"high":193.577,"low":193.336,"close":193.496,"volume":0.14399999380111694},{"timestamp":1742395440000,"open":193.507,"high":193.517,"low":193.407,"close":193.496,"volume":0.15839999914169312},{"timestamp":1742395500000,"open":193.507,"high":193.507,"low":193.386,"close":193.457,"volume":0.133200004696846},{"timestamp":1742395560000,"open":193.447,"high":193.447,"low":193.316,"close":193.386,"volume":0.1379999965429306},{"timestamp":1742395620000,"open":193.386,"high":193.497,"low":193.357,"close":193.477,"volume":0.12120000272989273},{"timestamp":1742395680000,"open":193.457,"high":193.577,"low":193.426,"close":193.527,"volume":0.13439999520778656},{"timestamp":1742395740000,"open":193.527,"high":193.596,"low":193.466,"close":193.507,"volume":0.09719999879598618},{"timestamp":1742395800000,"open":193.487,"high":193.507,"low":193.297,"close":193.347,"volume":0.12839999794960022},{"timestamp":1742395860000,"open":193.327,"high":193.366,"low":193.296,"close":193.306,"volume":0.11400000005960464},{"timestamp":1742395920000,"open":193.287,"high":193.287,"low":193.086,"close":193.146,"volume":0.133200004696846},{"timestamp":1742395980000,"open":193.156,"high":193.176,"low":193.016,"close":193.046,"volume":0.11760000139474869},{"timestamp":1742396040000,"open":193.047,"high":193.206,"low":193.006,"close":193.107,"volume":0.2003999948501587},{"timestamp":1742396100000,"open":193.107,"high":193.107,"low":192.837,"close":192.947,"volume":0.14399999380111694},{"timestamp":1742396160000,"open":192.916,"high":192.987,"low":192.727,"close":192.917,"volume":0.15240000188350677},{"timestamp":1742396220000,"open":192.927,"high":193.027,"low":192.916,"close":192.937,"volume":0.2003999948501587},{"timestamp":1742396280000,"open":192.927,"high":193.066,"low":192.856,"close":193.056,"volume":0.1356000006198883},{"timestamp":1742396340000,"open":193.046,"high":193.057,"low":192.906,"close":192.907,"volume":0.10920000076293945},{"timestamp":1742396400000,"open":192.927,"high":193.017,"low":192.826,"close":192.986,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":193.016,"high":193.176,"low":192.986,"close":193.106,"volume":0.1379999965429306},{"timestamp":1742396520000,"open":193.127,"high":193.127,"low":193.037,"close":193.087,"volume":0.07680000364780426},{"timestamp":1742396580000,"open":193.086,"high":193.096,"low":192.986,"close":193.076,"volume":0.09480000287294388},{"timestamp":1742396640000,"open":193.067,"high":193.106,"low":193.016,"close":193.027,"volume":0.11400000005960464},{"timestamp":1742396700000,"open":192.997,"high":193.177,"low":192.996,"close":193.167,"volume":0.1656000018119812},{"timestamp":1742396760000,"open":193.117,"high":193.317,"low":193.096,"close":193.306,"volume":0.12240000069141388},{"timestamp":1742396820000,"open":193.277,"high":193.486,"low":193.276,"close":193.477,"volume":0.1356000006198883},{"timestamp":1742396880000,"open":193.466,"high":193.537,"low":193.367,"close":193.466,"volume":0.1404000073671341},{"timestamp":1742396940000,"open":193.456,"high":193.636,"low":193.426,"close":193.606,"volume":0.1632000058889389},{"timestamp":1742397000000,"open":193.626,"high":193.666,"low":193.496,"close":193.546,"volume":0.12720000743865967},{"timestamp":1742397060000,"open":193.557,"high":193.717,"low":193.557,"close":193.616,"volume":0.10199999809265137},{"timestamp":1742397120000,"open":193.606,"high":193.666,"low":193.327,"close":193.346,"volume":0.1428000032901764},{"timestamp":1742397180000,"open":193.347,"high":193.526,"low":193.336,"close":193.387,"volume":0.1404000073671341},{"timestamp":1742397240000,"open":193.387,"high":193.437,"low":193.296,"close":193.347,"volume":0.10440000146627426},{"timestamp":1742397300000,"open":193.347,"high":193.416,"low":193.246,"close":193.416,"volume":0.12720000743865967},{"timestamp":1742397360000,"open":193.406,"high":193.407,"low":193.207,"close":193.237,"volume":0.14399999380111694},{"timestamp":1742397420000,"open":193.256,"high":193.256,"low":193.036,"close":193.056,"volume":0.1404000073671341},{"timestamp":1742397480000,"open":193.057,"high":193.296,"low":193.026,"close":193.296,"volume":0.1728000044822693},{"timestamp":1742397540000,"open":193.286,"high":193.286,"low":193.106,"close":193.106,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":193.117,"high":193.256,"low":193.066,"close":193.207,"volume":0.14399999380111694},{"timestamp":1742397660000,"open":193.236,"high":193.467,"low":193.207,"close":193.406,"volume":0.12240000069141388},{"timestamp":1742397720000,"open":193.427,"high":193.597,"low":193.427,"close":193.556,"volume":0.12120000272989273},{"timestamp":1742397780000,"open":193.546,"high":193.606,"low":193.496,"close":193.517,"volume":0.12960000336170197},{"timestamp":1742397840000,"open":193.526,"high":193.537,"low":193.376,"close":193.396,"volume":0.09480000287294388},{"timestamp":1742397900000,"open":193.397,"high":193.487,"low":193.316,"close":193.456,"volume":0.14640000462532043},{"timestamp":1742397960000,"open":193.467,"high":193.596,"low":193.446,"close":193.467,"volume":0.1632000058889389},{"timestamp":1742398020000,"open":193.457,"high":193.517,"low":193.397,"close":193.497,"volume":0.1151999980211258},{"timestamp":1742398080000,"open":193.507,"high":193.517,"low":193.407,"close":193.427,"volume":0.11159999668598175},{"timestamp":1742398140000,"open":193.446,"high":193.476,"low":193.406,"close":193.416,"volume":0.12120000272989273},{"timestamp":1742398200000,"open":193.426,"high":193.467,"low":193.286,"close":193.287,"volume":0.14399999380111694},{"timestamp":1742398260000,"open":193.317,"high":193.356,"low":193.236,"close":193.346,"volume":0.12600000202655792},{"timestamp":1742398320000,"open":193.407,"high":193.507,"low":193.387,"close":193.387,"volume":0.1080000028014183},{"timestamp":1742398380000,"open":193.386,"high":193.477,"low":193.376,"close":193.456,"volume":0.09239999949932098},{"timestamp":1742398440000,"open":193.436,"high":193.636,"low":193.427,"close":193.596,"volume":0.12120000272989273},{"timestamp":1742398500000,"open":193.656,"high":193.706,"low":193.436,"close":193.516,"volume":0.09359999746084213},{"timestamp":1742398560000,"open":193.517,"high":193.597,"low":193.516,"close":193.517,"volume":0.1151999980211258},{"timestamp":1742398620000,"open":193.546,"high":193.587,"low":193.437,"close":193.437,"volume":0.1080000028014183},{"timestamp":1742398680000,"open":193.436,"high":193.656,"low":193.436,"close":193.626,"volume":0.12600000202655792},{"timestamp":1742398740000,"open":193.637,"high":193.656,"low":193.547,"close":193.586,"volume":0.10679999738931656},{"timestamp":1742398800000,"open":193.586,"high":193.656,"low":193.586,"close":193.636,"volume":0.08160000294446945},{"timestamp":1742398860000,"open":193.666,"high":193.707,"low":193.646,"close":193.707,"volume":0.0575999990105629},{"timestamp":1742398920000,"open":193.727,"high":193.827,"low":193.706,"close":193.736,"volume":0.09839999675750732},{"timestamp":1742398980000,"open":193.736,"high":193.816,"low":193.736,"close":193.816,"volume":0.06120000034570694},{"timestamp":1742399040000,"open":193.827,"high":193.887,"low":193.776,"close":193.846,"volume":0.09000000357627869},{"timestamp":1742399100000,"open":193.856,"high":193.877,"low":193.756,"close":193.826,"volume":0.0851999968290329},{"timestamp":1742399160000,"open":193.826,"high":193.837,"low":193.606,"close":193.656,"volume":0.11640000343322754},{"timestamp":1742399220000,"open":193.676,"high":193.696,"low":193.496,"close":193.497,"volume":0.10080000013113022},{"timestamp":1742399280000,"open":193.496,"high":193.566,"low":193.466,"close":193.547,"volume":0.06239999830722809},{"timestamp":1742399340000,"open":193.557,"high":193.657,"low":193.546,"close":193.647,"volume":0.05400000140070915},{"timestamp":1742399400000,"open":193.656,"high":193.837,"low":193.656,"close":193.817,"volume":0.147599995136261},{"timestamp":1742399460000,"open":193.836,"high":193.937,"low":193.817,"close":193.817,"volume":0.07919999957084656},{"timestamp":1742399520000,"open":193.796,"high":193.987,"low":193.786,"close":193.967,"volume":0.09120000153779984},{"timestamp":1742399580000,"open":193.967,"high":194.057,"low":193.956,"close":194.006,"volume":0.1103999987244606},{"timestamp":1742399640000,"open":194.006,"high":194.097,"low":193.937,"close":193.967,"volume":0.12720000743865967},{"timestamp":1742399700000,"open":194.007,"high":194.037,"low":193.946,"close":194.016,"volume":0.1428000032901764},{"timestamp":1742399760000,"open":194.027,"high":194.137,"low":193.957,"close":194.006,"volume":0.12720000743865967},{"timestamp":1742399820000,"open":193.987,"high":194.026,"low":193.856,"close":193.927,"volume":0.11879999935626984},{"timestamp":1742399880000,"open":193.926,"high":193.947,"low":193.756,"close":193.777,"volume":0.1151999980211258},{"timestamp":1742399940000,"open":193.776,"high":193.957,"low":193.776,"close":193.956,"volume":0.07079999893903732},{"timestamp":1742400000000,"open":193.957,"high":194.027,"low":193.776,"close":193.776,"volume":0.133200004696846},{"timestamp":1742400060000,"open":193.757,"high":193.887,"low":193.746,"close":193.837,"volume":0.09120000153779984},{"timestamp":1742400120000,"open":193.836,"high":193.956,"low":193.806,"close":193.867,"volume":0.07559999823570251},{"timestamp":1742400180000,"open":193.887,"high":193.907,"low":193.866,"close":193.887,"volume":0.0551999993622303},{"timestamp":1742400240000,"open":193.867,"high":193.937,"low":193.867,"close":193.897,"volume":0.09480000287294388},{"timestamp":1742400300000,"open":193.897,"high":193.956,"low":193.826,"close":193.946,"volume":0.10199999809265137},{"timestamp":1742400360000,"open":193.957,"high":193.957,"low":193.876,"close":193.906,"volume":0.07559999823570251},{"timestamp":1742400420000,"open":193.937,"high":194.117,"low":193.927,"close":194.117,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":194.086,"high":194.107,"low":193.996,"close":194.027,"volume":0.06840000301599503},{"timestamp":1742400540000,"open":194.026,"high":194.026,"low":193.876,"close":193.906,"volume":0.09480000287294388},{"timestamp":1742400600000,"open":193.877,"high":193.937,"low":193.787,"close":193.787,"volume":0.15360000729560852},{"timestamp":1742400660000,"open":193.797,"high":193.896,"low":193.786,"close":193.786,"volume":0.12120000272989273},{"timestamp":1742400720000,"open":193.796,"high":193.817,"low":193.636,"close":193.646,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":193.677,"high":193.677,"low":193.566,"close":193.567,"volume":0.10440000146627426},{"timestamp":1742400840000,"open":193.556,"high":193.607,"low":193.496,"close":193.566,"volume":0.12960000336170197},{"timestamp":1742400900000,"open":193.567,"high":193.597,"low":193.436,"close":193.457,"volume":0.1151999980211258},{"timestamp":1742400960000,"open":193.467,"high":193.477,"low":193.346,"close":193.367,"volume":0.10920000076293945},{"timestamp":1742401020000,"open":193.367,"high":193.416,"low":193.366,"close":193.367,"volume":0.07320000231266022},{"timestamp":1742401080000,"open":193.386,"high":193.457,"low":193.326,"close":193.437,"volume":0.11400000005960464},{"timestamp":1742401140000,"open":193.427,"high":193.557,"low":193.406,"close":193.526,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":193.527,"high":193.537,"low":193.416,"close":193.497,"volume":0.0828000009059906},{"timestamp":1742401260000,"open":193.477,"high":193.556,"low":193.416,"close":193.556,"volume":0.08399999886751175},{"timestamp":1742401320000,"open":193.556,"high":193.687,"low":193.527,"close":193.667,"volume":0.09960000216960907},{"timestamp":1742401380000,"open":193.677,"high":193.806,"low":193.677,"close":193.756,"volume":0.07680000364780426},{"timestamp":1742401440000,"open":193.757,"high":193.757,"low":193.626,"close":193.717,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":193.716,"high":193.787,"low":193.596,"close":193.596,"volume":0.0851999968290329},{"timestamp":1742401560000,"open":193.597,"high":193.706,"low":193.576,"close":193.686,"volume":0.0551999993622303},{"timestamp":1742401620000,"open":193.686,"high":193.747,"low":193.677,"close":193.707,"volume":0.04800000041723251},{"timestamp":1742401680000,"open":193.696,"high":193.746,"low":193.686,"close":193.737,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":193.737,"high":193.797,"low":193.686,"close":193.756,"volume":0.08760000020265579},{"timestamp":1742401800000,"open":193.757,"high":193.757,"low":193.676,"close":193.696,"volume":0.09839999675750732},{"timestamp":1742401860000,"open":193.697,"high":193.717,"low":193.636,"close":193.637,"volume":0.05999999865889549},{"timestamp":1742401920000,"open":193.616,"high":193.687,"low":193.576,"close":193.666,"volume":0.07199999690055847},{"timestamp":1742401980000,"open":193.676,"high":193.676,"low":193.546,"close":193.576,"volume":0.06360000371932983},{"timestamp":1742402040000,"open":193.597,"high":193.597,"low":193.496,"close":193.577,"volume":0.09000000357627869},{"timestamp":1742402100000,"open":193.576,"high":193.587,"low":193.506,"close":193.546,"volume":0.09480000287294388},{"timestamp":1742402160000,"open":193.537,"high":193.557,"low":193.396,"close":193.417,"volume":0.09600000083446503},{"timestamp":1742402220000,"open":193.416,"high":193.457,"low":193.406,"close":193.427,"volume":0.06480000168085098},{"timestamp":1742402280000,"open":193.407,"high":193.476,"low":193.406,"close":193.457,"volume":0.05999999865889549},{"timestamp":1742402340000,"open":193.456,"high":193.486,"low":193.366,"close":193.387,"volume":0.07800000160932541},{"timestamp":1742402400000,"open":193.366,"high":193.367,"low":193.196,"close":193.307,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":193.317,"high":193.357,"low":193.276,"close":193.306,"volume":0.06480000168085098},{"timestamp":1742402520000,"open":193.286,"high":193.307,"low":193.227,"close":193.276,"volume":0.06480000168085098},{"timestamp":1742402580000,"open":193.286,"high":193.296,"low":193.096,"close":193.117,"volume":0.07559999823570251},{"timestamp":1742402640000,"open":193.107,"high":193.127,"low":193.046,"close":193.126,"volume":0.10080000013113022},{"timestamp":1742402700000,"open":193.137,"high":193.186,"low":193.006,"close":193.017,"volume":0.06960000097751617},{"timestamp":1742402760000,"open":193.006,"high":193.027,"low":192.966,"close":193.006,"volume":0.07199999690055847},{"timestamp":1742402820000,"open":193.006,"high":193.067,"low":192.937,"close":192.937,"volume":0.0851999968290329},{"timestamp":1742402880000,"open":192.917,"high":192.937,"low":192.866,"close":192.886,"volume":0.10679999738931656},{"timestamp":1742402940000,"open":192.896,"high":192.907,"low":192.826,"close":192.896,"volume":0.07440000027418137},{"timestamp":1742403000000,"open":192.887,"high":192.967,"low":192.887,"close":192.906,"volume":0.07680000364780426},{"timestamp":1742403060000,"open":192.907,"high":192.907,"low":192.707,"close":192.757,"volume":0.11400000005960464},{"timestamp":1742403120000,"open":192.767,"high":192.867,"low":192.726,"close":192.817,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":192.806,"high":192.936,"low":192.786,"close":192.906,"volume":0.12479999661445618},{"timestamp":1742403240000,"open":192.927,"high":192.937,"low":192.867,"close":192.886,"volume":0.0803999975323677},{"timestamp":1742403300000,"open":192.856,"high":192.897,"low":192.806,"close":192.816,"volume":0.0803999975323677},{"timestamp":1742403360000,"open":192.846,"high":192.847,"low":192.687,"close":192.797,"volume":0.08879999816417694},{"timestamp":1742403420000,"open":192.817,"high":192.817,"low":192.646,"close":192.706,"volume":0.1151999980211258},{"timestamp":1742403480000,"open":192.707,"high":192.767,"low":192.656,"close":192.756,"volume":0.10440000146627426},{"timestamp":1742403540000,"open":192.756,"high":192.767,"low":192.676,"close":192.717,"volume":0.09359999746084213},{"timestamp":1742403600000,"open":192.707,"high":192.707,"low":192.616,"close":192.696,"volume":0.09239999949932098},{"timestamp":1742403660000,"open":192.697,"high":192.727,"low":192.567,"close":192.637,"volume":0.09000000357627869},{"timestamp":1742403720000,"open":192.617,"high":192.656,"low":192.516,"close":192.587,"volume":0.1151999980211258},{"timestamp":1742403780000,"open":192.557,"high":192.577,"low":192.486,"close":192.527,"volume":0.0803999975323677},{"timestamp":1742403840000,"open":192.497,"high":192.537,"low":192.467,"close":192.516,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":192.517,"high":192.576,"low":192.416,"close":192.447,"volume":0.11879999935626984},{"timestamp":1742403960000,"open":192.427,"high":192.487,"low":192.346,"close":192.457,"volume":0.1151999980211258},{"timestamp":1742404020000,"open":192.466,"high":192.496,"low":192.347,"close":192.366,"volume":0.09359999746084213},{"timestamp":1742404080000,"open":192.347,"high":192.437,"low":192.296,"close":192.366,"volume":0.10920000076293945},{"timestamp":1742404140000,"open":192.367,"high":192.377,"low":192.286,"close":192.317,"volume":0.1080000028014183},{"timestamp":1742404200000,"open":192.326,"high":192.337,"low":192.286,"close":192.307,"volume":0.0851999968290329},{"timestamp":1742404260000,"open":192.307,"high":192.307,"low":192.196,"close":192.196,"volume":0.07680000364780426},{"timestamp":1742404320000,"open":192.187,"high":192.247,"low":192.046,"close":192.117,"volume":0.12359999865293503},{"timestamp":1742404380000,"open":192.107,"high":192.146,"low":192.046,"close":192.127,"volume":0.11879999935626984},{"timestamp":1742404440000,"open":192.116,"high":192.126,"low":191.976,"close":192.107,"volume":0.12359999865293503},{"timestamp":1742404500000,"open":192.087,"high":192.167,"low":192.037,"close":192.137,"volume":0.10080000013113022},{"timestamp":1742404560000,"open":192.146,"high":192.316,"low":192.146,"close":192.316,"volume":0.10320000350475311},{"timestamp":1742404620000,"open":192.277,"high":192.337,"low":192.216,"close":192.286,"volume":0.09480000287294388},{"timestamp":1742404680000,"open":192.297,"high":192.417,"low":192.267,"close":192.396,"volume":0.10679999738931656},{"timestamp":1742404740000,"open":192.386,"high":192.487,"low":192.276,"close":192.276,"volume":0.11999999731779099},{"timestamp":1742404800000,"open":192.277,"high":192.377,"low":192.266,"close":192.367,"volume":0.09960000216960907},{"timestamp":1742404860000,"open":192.367,"high":192.436,"low":192.307,"close":192.326,"volume":0.10080000013113022},{"timestamp":1742404920000,"open":192.317,"high":192.467,"low":192.306,"close":192.377,"volume":0.10080000013113022},{"timestamp":1742404980000,"open":192.376,"high":192.437,"low":192.317,"close":192.407,"volume":0.0851999968290329},{"timestamp":1742405040000,"open":192.406,"high":192.426,"low":192.306,"close":192.356,"volume":0.06480000168085098},{"timestamp":1742405100000,"open":192.356,"high":192.447,"low":192.306,"close":192.307,"volume":0.07680000364780426},{"timestamp":1742405160000,"open":192.296,"high":192.357,"low":192.246,"close":192.347,"volume":0.0828000009059906},{"timestamp":1742405220000,"open":192.346,"high":192.346,"low":192.276,"close":192.306,"volume":0.09000000357627869},{"timestamp":1742405280000,"open":192.296,"high":192.327,"low":192.246,"close":192.276,"volume":0.0803999975323677},{"timestamp":1742405340000,"open":192.306,"high":192.337,"low":192.156,"close":192.176,"volume":0.08760000020265579},{"timestamp":1742405400000,"open":192.197,"high":192.197,"low":192.046,"close":192.087,"volume":0.10679999738931656},{"timestamp":1742405460000,"open":192.056,"high":192.067,"low":192.016,"close":192.067,"volume":0.07559999823570251},{"timestamp":1742405520000,"open":192.047,"high":192.106,"low":191.956,"close":192.057,"volume":0.1128000020980835},{"timestamp":1742405580000,"open":192.087,"high":192.206,"low":192.037,"close":192.146,"volume":0.10679999738931656},{"timestamp":1742405640000,"open":192.157,"high":192.227,"low":192.146,"close":192.216,"volume":0.06239999830722809},{"timestamp":1742405700000,"open":192.216,"high":192.347,"low":192.216,"close":192.337,"volume":0.11640000343322754},{"timestamp":1742405760000,"open":192.367,"high":192.437,"low":192.336,"close":192.407,"volume":0.13439999520778656},{"timestamp":1742405820000,"open":192.416,"high":192.536,"low":192.396,"close":192.507,"volume":0.11400000005960464},{"timestamp":1742405880000,"open":192.476,"high":192.556,"low":192.406,"close":192.426,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":192.406,"high":192.587,"low":192.406,"close":192.546,"volume":0.06719999760389328},{"timestamp":1742406000000,"open":192.547,"high":192.627,"low":192.446,"close":192.596,"volume":0.10679999738931656},{"timestamp":1742406060000,"open":192.596,"high":192.717,"low":192.596,"close":192.646,"volume":0.11640000343322754},{"timestamp":1742406120000,"open":192.656,"high":192.767,"low":192.656,"close":192.687,"volume":0.07559999823570251},{"timestamp":1742406180000,"open":192.716,"high":192.716,"low":192.566,"close":192.587,"volume":0.07800000160932541},{"timestamp":1742406240000,"open":192.606,"high":192.647,"low":192.427,"close":192.437,"volume":0.0803999975323677},{"timestamp":1742406300000,"open":192.466,"high":192.536,"low":192.407,"close":192.447,"volume":0.10080000013113022},{"timestamp":1742406360000,"open":192.476,"high":192.497,"low":192.366,"close":192.436,"volume":0.1103999987244606},{"timestamp":1742406420000,"open":192.416,"high":192.526,"low":192.357,"close":192.506,"volume":0.0851999968290329},{"timestamp":1742406480000,"open":192.527,"high":192.557,"low":192.366,"close":192.367,"volume":0.10679999738931656},{"timestamp":1742406540000,"open":192.356,"high":192.446,"low":192.317,"close":192.436,"volume":0.10080000013113022},{"timestamp":1742406600000,"open":192.447,"high":192.657,"low":192.406,"close":192.647,"volume":0.10679999738931656},{"timestamp":1742406660000,"open":192.626,"high":192.756,"low":192.606,"close":192.756,"volume":0.05999999865889549},{"timestamp":1742406720000,"open":192.746,"high":192.757,"low":192.667,"close":192.686,"volume":0.07800000160932541},{"timestamp":1742406780000,"open":192.687,"high":192.696,"low":192.516,"close":192.627,"volume":0.1103999987244606},{"timestamp":1742406840000,"open":192.626,"high":192.756,"low":192.626,"close":192.746,"volume":0.06120000034570694},{"timestamp":1742406900000,"open":192.737,"high":192.817,"low":192.706,"close":192.746,"volume":0.07199999690055847},{"timestamp":1742406960000,"open":192.757,"high":192.817,"low":192.757,"close":192.786,"volume":0.06960000097751617},{"timestamp":1742407020000,"open":192.786,"high":192.816,"low":192.696,"close":192.717,"volume":0.09839999675750732},{"timestamp":1742407080000,"open":192.706,"high":192.767,"low":192.656,"close":192.687,"volume":0.09480000287294388},{"timestamp":1742407140000,"open":192.686,"high":192.786,"low":192.647,"close":192.756,"volume":0.1103999987244606},{"timestamp":1742407200000,"open":192.756,"high":193.517,"low":192.346,"close":193.417,"volume":0.29760000109672546},{"timestamp":1742407260000,"open":193.426,"high":193.486,"low":193.027,"close":193.066,"volume":0.21359999477863312},{"timestamp":1742407320000,"open":193.086,"high":193.117,"low":192.826,"close":192.996,"volume":0.20880000293254852},{"timestamp":1742407380000,"open":192.946,"high":193.276,"low":192.736,"close":192.766,"volume":0.2003999948501587},{"timestamp":1742407440000,"open":192.776,"high":192.846,"low":192.506,"close":192.697,"volume":0.20399999618530273},{"timestamp":1742407500000,"open":192.707,"high":192.707,"low":192.316,"close":192.337,"volume":0.2207999974489212},{"timestamp":1742407560000,"open":192.326,"high":192.537,"low":192.246,"close":192.487,"volume":0.17759999632835388},{"timestamp":1742407620000,"open":192.487,"high":192.847,"low":192.486,"close":192.847,"volume":0.21480000019073486},{"timestamp":1742407680000,"open":192.847,"high":192.967,"low":192.816,"close":192.857,"volume":0.10440000146627426},{"timestamp":1742407740000,"open":192.876,"high":192.977,"low":192.816,"close":192.886,"volume":0.1356000006198883},{"timestamp":1742407800000,"open":192.877,"high":193.107,"low":192.876,"close":193.106,"volume":0.17640000581741333},{"timestamp":1742407860000,"open":193.096,"high":193.347,"low":193.096,"close":193.166,"volume":0.17399999499320984},{"timestamp":1742407920000,"open":193.176,"high":193.446,"low":193.136,"close":193.446,"volume":0.19679999351501465},{"timestamp":1742407980000,"open":193.447,"high":193.557,"low":193.226,"close":193.257,"volume":0.1956000030040741},{"timestamp":1742408040000,"open":193.276,"high":193.437,"low":193.196,"close":193.317,"volume":0.16439999639987946},{"timestamp":1742408100000,"open":193.327,"high":193.527,"low":193.327,"close":193.437,"volume":0.1956000030040741},{"timestamp":1742408160000,"open":193.407,"high":193.647,"low":193.397,"close":193.577,"volume":0.18359999358654022},{"timestamp":1742408220000,"open":193.566,"high":193.577,"low":193.396,"close":193.447,"volume":0.2160000056028366},{"timestamp":1742408280000,"open":193.417,"high":193.497,"low":193.366,"close":193.426,"volume":0.1428000032901764},{"timestamp":1742408340000,"open":193.416,"high":193.457,"low":193.336,"close":193.346,"volume":0.17399999499320984},{"timestamp":1742408400000,"open":193.317,"high":193.427,"low":193.196,"close":193.207,"volume":0.22679999470710754},{"timestamp":1742408460000,"open":193.197,"high":193.257,"low":193.116,"close":193.127,"volume":0.20999999344348907},{"timestamp":1742408520000,"open":193.137,"high":193.347,"low":193.116,"close":193.346,"volume":0.24120000004768372},{"timestamp":1742408580000,"open":193.327,"high":193.446,"low":193.217,"close":193.376,"volume":0.1632000058889389},{"timestamp":1742408640000,"open":193.376,"high":193.487,"low":193.326,"close":193.356,"volume":0.14159999787807465},{"timestamp":1742408700000,"open":193.327,"high":193.457,"low":193.276,"close":193.297,"volume":0.18960000574588776},{"timestamp":1742408760000,"open":193.286,"high":193.377,"low":193.136,"close":193.287,"volume":0.17759999632835388},{"timestamp":1742408820000,"open":193.267,"high":193.477,"low":193.236,"close":193.336,"volume":0.12720000743865967},{"timestamp":1742408880000,"open":193.347,"high":193.396,"low":193.107,"close":193.107,"volume":0.18359999358654022},{"timestamp":1742408940000,"open":193.107,"high":193.237,"low":193.087,"close":193.206,"volume":0.1907999962568283},{"timestamp":1742409000000,"open":193.226,"high":193.586,"low":193.226,"close":193.497,"volume":0.18000000715255737},{"timestamp":1742409060000,"open":193.486,"high":193.787,"low":193.486,"close":193.787,"volume":0.2160000056028366},{"timestamp":1742409120000,"open":193.776,"high":194.057,"low":193.707,"close":193.957,"volume":0.25200000405311584},{"timestamp":1742409180000,"open":193.997,"high":194.056,"low":193.746,"close":193.756,"volume":0.3815999925136566},{"timestamp":1742409240000,"open":193.737,"high":193.867,"low":193.726,"close":193.836,"volume":0.2639999985694885},{"timestamp":1742409300000,"open":193.806,"high":193.927,"low":193.617,"close":193.636,"volume":0.29760000109672546},{"timestamp":1742409360000,"open":193.617,"high":193.887,"low":193.616,"close":193.717,"volume":0.28200000524520874},{"timestamp":1742409420000,"open":193.736,"high":193.916,"low":193.686,"close":193.737,"volume":0.23160000145435333},{"timestamp":1742409480000,"open":193.726,"high":193.787,"low":193.347,"close":193.556,"volume":0.3012000024318695},{"timestamp":1742409540000,"open":193.506,"high":193.577,"low":193.256,"close":193.406,"volume":0.30239999294281006},{"timestamp":1742409600000,"open":193.377,"high":193.496,"low":193.256,"close":193.276,"volume":0.27720001339912415},{"timestamp":1742409660000,"open":193.266,"high":193.667,"low":193.266,"close":193.637,"volume":0.35519999265670776},{"timestamp":1742409720000,"open":193.647,"high":193.906,"low":193.506,"close":193.807,"volume":0.32519999146461487},{"timestamp":1742409780000,"open":193.826,"high":193.917,"low":193.706,"close":193.896,"volume":0.2508000135421753},{"timestamp":1742409840000,"open":193.876,"high":194.187,"low":193.876,"close":194.077,"volume":0.298799991607666},{"timestamp":1742409900000,"open":194.087,"high":194.196,"low":193.996,"close":194.027,"volume":0.36239999532699585},{"timestamp":1742409960000,"open":194.036,"high":194.047,"low":193.936,"close":194.016,"volume":0.30480000376701355},{"timestamp":1742410020000,"open":194.026,"high":194.057,"low":193.857,"close":193.947,"volume":0.2759999930858612},{"timestamp":1742410080000,"open":193.966,"high":194.077,"low":193.916,"close":193.917,"volume":0.24240000545978546},{"timestamp":1742410140000,"open":193.947,"high":193.987,"low":193.727,"close":193.727,"volume":0.20759999752044678},{"timestamp":1742410200000,"open":193.756,"high":193.937,"low":193.726,"close":193.836,"volume":0.21719999611377716},{"timestamp":1742410260000,"open":193.866,"high":193.917,"low":193.666,"close":193.867,"volume":0.2184000015258789},{"timestamp":1742410320000,"open":193.847,"high":194.136,"low":193.796,"close":194.077,"volume":0.29760000109672546},{"timestamp":1742410380000,"open":194.046,"high":194.247,"low":194.027,"close":194.217,"volume":0.3131999969482422},{"timestamp":1742410440000,"open":194.197,"high":194.266,"low":194.017,"close":194.097,"volume":0.2831999957561493},{"timestamp":1742410500000,"open":194.106,"high":194.186,"low":193.946,"close":194.137,"volume":0.23520000278949738},{"timestamp":1742410560000,"open":194.156,"high":194.356,"low":194.136,"close":194.327,"volume":0.2903999984264374},{"timestamp":1742410620000,"open":194.337,"high":194.536,"low":194.306,"close":194.496,"volume":0.2508000135421753},{"timestamp":1742410680000,"open":194.477,"high":194.607,"low":194.436,"close":194.537,"volume":0.25920000672340393},{"timestamp":1742410740000,"open":194.526,"high":194.647,"low":194.506,"close":194.587,"volume":0.17880000174045563},{"timestamp":1742410800000,"open":194.577,"high":194.767,"low":194.566,"close":194.706,"volume":0.25920000672340393},{"timestamp":1742410860000,"open":194.687,"high":194.797,"low":194.616,"close":194.726,"volume":0.21359999477863312},{"timestamp":1742410920000,"open":194.706,"high":194.897,"low":194.676,"close":194.747,"volume":0.2207999974489212},{"timestamp":1742410980000,"open":194.736,"high":194.926,"low":194.636,"close":194.887,"volume":0.25200000405311584},{"timestamp":1742411040000,"open":194.896,"high":194.937,"low":194.757,"close":194.867,"volume":0.26759999990463257},{"timestamp":1742411100000,"open":194.866,"high":194.987,"low":194.796,"close":194.837,"volume":0.30720001459121704},{"timestamp":1742411160000,"open":194.836,"high":195.126,"low":194.807,"close":195.096,"volume":0.2160000056028366},{"timestamp":1742411220000,"open":195.117,"high":195.396,"low":195.096,"close":195.346,"volume":0.22200000286102295},{"timestamp":1742411280000,"open":195.326,"high":195.596,"low":195.286,"close":195.527,"volume":0.22439999878406525},{"timestamp":1742411340000,"open":195.537,"high":195.607,"low":195.506,"close":195.516,"volume":0.2603999972343445},{"timestamp":1742411400000,"open":195.496,"high":195.706,"low":195.416,"close":195.416,"volume":0.3779999911785126},{"timestamp":1742411460000,"open":195.396,"high":195.567,"low":195.197,"close":195.206,"volume":0.26759999990463257},{"timestamp":1742411520000,"open":195.197,"high":195.286,"low":194.876,"close":195.107,"volume":0.3312000036239624},{"timestamp":1742411580000,"open":195.126,"high":195.146,"low":194.947,"close":195.066,"volume":0.2784000039100647},{"timestamp":1742411640000,"open":195.036,"high":195.307,"low":194.996,"close":195.266,"volume":0.28200000524520874},{"timestamp":1742411700000,"open":195.277,"high":195.357,"low":195.207,"close":195.287,"volume":0.262800008058548},{"timestamp":1742411760000,"open":195.316,"high":195.437,"low":195.196,"close":195.246,"volume":0.2160000056028366},{"timestamp":1742411820000,"open":195.236,"high":195.277,"low":195.056,"close":195.116,"volume":0.23280000686645508},{"timestamp":1742411880000,"open":195.117,"high":195.337,"low":194.836,"close":194.837,"volume":0.28679999709129333},{"timestamp":1742411940000,"open":194.866,"high":195.167,"low":194.826,"close":195.036,"volume":0.262800008058548},{"timestamp":1742412000000,"open":195.047,"high":195.047,"low":194.706,"close":194.746,"volume":0.2531999945640564},{"timestamp":1742412060000,"open":194.767,"high":194.817,"low":194.566,"close":194.687,"volume":0.26159998774528503},{"timestamp":1742412120000,"open":194.686,"high":194.727,"low":194.496,"close":194.497,"volume":0.1956000030040741},{"timestamp":1742412180000,"open":194.507,"high":194.666,"low":194.406,"close":194.657,"volume":0.25200000405311584},{"timestamp":1742412240000,"open":194.657,"high":194.847,"low":194.616,"close":194.817,"volume":0.262800008058548},{"timestamp":1742412300000,"open":194.817,"high":194.907,"low":194.617,"close":194.757,"volume":0.20520000159740448},{"timestamp":1742412360000,"open":194.746,"high":194.747,"low":194.567,"close":194.586,"volume":0.20520000159740448},{"timestamp":1742412420000,"open":194.587,"high":194.587,"low":194.336,"close":194.437,"volume":0.2460000067949295},{"timestamp":1742412480000,"open":194.436,"high":194.736,"low":194.237,"close":194.267,"volume":0.3084000051021576},{"timestamp":1742412540000,"open":194.237,"high":194.377,"low":194.136,"close":194.317,"volume":0.28439998626708984},{"timestamp":1742412600000,"open":194.307,"high":194.576,"low":194.177,"close":194.527,"volume":0.2964000105857849},{"timestamp":1742412660000,"open":194.526,"high":194.707,"low":194.467,"close":194.477,"volume":0.2651999890804291},{"timestamp":1742412720000,"open":194.496,"high":194.827,"low":194.446,"close":194.776,"volume":0.25920000672340393},{"timestamp":1742412780000,"open":194.807,"high":195.016,"low":194.807,"close":194.927,"volume":0.23639999330043793},{"timestamp":1742412840000,"open":194.957,"high":195.037,"low":194.636,"close":194.807,"volume":0.24240000545978546},{"timestamp":1742412900000,"open":194.816,"high":194.816,"low":194.466,"close":194.527,"volume":0.3287999927997589},{"timestamp":1742412960000,"open":194.527,"high":194.987,"low":194.527,"close":194.967,"volume":0.24120000004768372},{"timestamp":1742413020000,"open":194.966,"high":195.067,"low":194.906,"close":195.057,"volume":0.21119999885559082},{"timestamp":1742413080000,"open":195.076,"high":195.287,"low":195.026,"close":195.276,"volume":0.24959999322891235},{"timestamp":1742413140000,"open":195.277,"high":195.436,"low":195.186,"close":195.396,"volume":0.2879999876022339},{"timestamp":1742413200000,"open":195.376,"high":195.557,"low":195.307,"close":195.556,"volume":0.2964000105857849},{"timestamp":1742413260000,"open":195.567,"high":195.797,"low":195.556,"close":195.637,"volume":0.27480000257492065},{"timestamp":1742413320000,"open":195.677,"high":195.736,"low":195.506,"close":195.617,"volume":0.32280001044273376},{"timestamp":1742413380000,"open":195.616,"high":195.717,"low":195.576,"close":195.616,"volume":0.23160000145435333},{"timestamp":1742413440000,"open":195.607,"high":195.947,"low":195.607,"close":195.876,"volume":0.266400009393692},{"timestamp":1742413500000,"open":195.847,"high":195.847,"low":195.626,"close":195.666,"volume":0.36000001430511475},{"timestamp":1742413560000,"open":195.656,"high":195.656,"low":195.416,"close":195.497,"volume":0.376800000667572},{"timestamp":1742413620000,"open":195.497,"high":195.647,"low":195.466,"close":195.586,"volume":0.36000001430511475},{"timestamp":1742413680000,"open":195.577,"high":195.586,"low":195.067,"close":195.236,"volume":0.38999998569488525},{"timestamp":1742413740000,"open":195.247,"high":195.377,"low":195.176,"close":195.367,"volume":0.2687999904155731},{"timestamp":1742413800000,"open":195.316,"high":195.316,"low":194.726,"close":194.807,"volume":0.3587999939918518},{"timestamp":1742413860000,"open":194.806,"high":195.096,"low":194.696,"close":195.077,"volume":0.3156000077724457},{"timestamp":1742413920000,"open":195.077,"high":195.127,"low":194.856,"close":194.886,"volume":0.25200000405311584},{"timestamp":1742413980000,"open":194.866,"high":195.117,"low":194.777,"close":194.986,"volume":0.2484000027179718},{"timestamp":1742414040000,"open":194.956,"high":195.227,"low":194.886,"close":195.147,"volume":0.38999998569488525},{"timestamp":1742414100000,"open":195.116,"high":195.347,"low":194.996,"close":195.207,"volume":0.49079999327659607},{"timestamp":1742414160000,"open":195.196,"high":195.287,"low":195.076,"close":195.236,"volume":0.45840001106262207},{"timestamp":1742414220000,"open":195.237,"high":195.336,"low":195.146,"close":195.267,"volume":0.36480000615119934},{"timestamp":1742414280000,"open":195.276,"high":195.437,"low":195.207,"close":195.226,"volume":0.2556000053882599},{"timestamp":1742414340000,"open":195.246,"high":195.546,"low":195.246,"close":195.497,"volume":0.3131999969482422}]