[{"timestamp":1742391000000,"open":189.256,"high":189.812,"low":189.256,"close":189.396,"volume":11.16055965423584},{"timestamp":1742391060000,"open":189.397,"high":189.687,"low":189.056,"close":189.147,"volume":19.320396423339844},{"timestamp":1742391120000,"open":189.146,"high":189.517,"low":189.016,"close":189.067,"volume":15.240558624267578},{"timestamp":1742391180000,"open":189.076,"high":189.097,"low":188.596,"close":188.596,"volume":13.920434951782227},{"timestamp":1742391240000,"open":188.596,"high":188.597,"low":187.896,"close":187.896,"volume":13.68044662475586},{"timestamp":1742391300000,"open":187.906,"high":188.497,"low":187.906,"close":187.997,"volume":17.040424346923828},{"timestamp":1742391360000,"open":187.996,"high":188.206,"low":187.706,"close":188.176,"volume":21.601106643676758},{"timestamp":1742391420000,"open":188.176,"high":188.347,"low":188.086,"close":188.176,"volume":18.0003719329834},{"timestamp":1742391480000,"open":188.156,"high":188.396,"low":188.026,"close":188.187,"volume":17.52068328857422},{"timestamp":1742391540000,"open":188.227,"high":188.687,"low":188.206,"close":188.216,"volume":15.72048568725586},{"timestamp":1742391600000,"open":188.206,"high":188.487,"low":188.126,"close":188.127,"volume":17.040660858154297},{"timestamp":1742391660000,"open":188.127,"high":188.196,"low":187.656,"close":187.796,"volume":17.40078353881836},{"timestamp":1742391720000,"open":187.78,"high":187.78,"low":187.166,"close":187.336,"volume":12.960931777954102},{"timestamp":1742391780000,"open":187.336,"high":187.586,"low":187.166,"close":187.206,"volume":17.760746002197266},{"timestamp":1742391840000,"open":187.196,"high":187.207,"low":186.847,"close":187.146,"volume":15.360621452331543},{"timestamp":1742391900000,"open":187.147,"high":187.476,"low":187.046,"close":187.216,"volume":13.921032905578613},{"timestamp":1742391960000,"open":187.237,"high":188.257,"low":187.217,"close":187.986,"volume":15.121156692504883},{"timestamp":1742392020000,"open":187.996,"high":188.167,"low":187.846,"close":188.046,"volume":12.840670585632324},{"timestamp":1742392080000,"open":188.047,"high":188.207,"low":187.897,"close":187.917,"volume":13.200733184814453},{"timestamp":1742392140000,"open":187.876,"high":188.036,"low":187.706,"close":187.937,"volume":12.480610847473145},{"timestamp":1742392200000,"open":187.896,"high":188.146,"low":187.876,"close":187.876,"volume":12.840272903442383},{"timestamp":1742392260000,"open":187.887,"high":188.227,"low":187.846,"close":188.187,"volume":9.240621566772461},{"timestamp":1742392320000,"open":188.177,"high":188.436,"low":188.166,"close":188.407,"volume":11.40062141418457},{"timestamp":1742392380000,"open":188.406,"high":188.637,"low":188.406,"close":188.536,"volume":6.8403239250183105},{"timestamp":1742392440000,"open":188.577,"high":189.006,"low":188.576,"close":188.947,"volume":15.84073543548584},{"timestamp":1742392500000,"open":188.957,"high":189.047,"low":188.846,"close":188.866,"volume":14.520546913146973},{"timestamp":1742392560000,"open":188.887,"high":188.986,"low":188.727,"close":188.916,"volume":9.360374450683594},{"timestamp":1742392620000,"open":188.937,"high":188.957,"low":188.696,"close":188.767,"volume":11.400383949279785},{"timestamp":1742392680000,"open":188.767,"high":189.007,"low":188.747,"close":188.896,"volume":11.280497550964355},{"timestamp":1742392740000,"open":188.906,"high":189.036,"low":188.706,"close":188.816,"volume":16.32059669494629},{"timestamp":1742392800000,"open":188.816,"high":189.427,"low":188.816,"close":188.927,"volume":13.440893173217773},{"timestamp":1742392860000,"open":188.937,"high":189.186,"low":188.926,"close":189.117,"volume":18.480918884277344},{"timestamp":1742392920000,"open":189.117,"high":189.117,"low":188.816,"close":188.897,"volume":11.520336151123047},{"timestamp":1742392980000,"open":188.926,"high":189.386,"low":188.896,"close":189.266,"volume":11.640474319458008},{"timestamp":1742393040000,"open":189.266,"high":189.567,"low":189.206,"close":189.436,"volume":9.120546340942383},{"timestamp":1742393100000,"open":189.437,"high":189.487,"low":189.186,"close":189.337,"volume":10.08034896850586},{"timestamp":1742393160000,"open":189.337,"high":189.427,"low":189.147,"close":189.287,"volume":8.160322189331055},{"timestamp":1742393220000,"open":189.306,"high":189.687,"low":189.306,"close":189.547,"volume":10.680224418640137},{"timestamp":1742393280000,"open":189.547,"high":189.667,"low":189.286,"close":189.626,"volume":9.12031078338623},{"timestamp":1742393340000,"open":189.667,"high":189.757,"low":189.626,"close":189.627,"volume":5.040162086486816},{"timestamp":1742393400000,"open":189.627,"high":190.177,"low":189.626,"close":190.166,"volume":11.640497207641602},{"timestamp":1742393460000,"open":190.186,"high":190.286,"low":189.886,"close":190.286,"volume":11.880508422851562},{"timestamp":1742393520000,"open":190.187,"high":190.327,"low":189.677,"close":189.776,"volume":9.480445861816406},{"timestamp":1742393580000,"open":189.787,"high":190.017,"low":189.736,"close":189.766,"volume":11.76054573059082},{"timestamp":1742393640000,"open":189.887,"high":189.977,"low":189.707,"close":189.767,"volume":11.0407075881958},{"timestamp":1742393700000,"open":189.766,"high":189.857,"low":189.596,"close":189.686,"volume":6.360496997833252},{"timestamp":1742393760000,"open":189.747,"high":189.966,"low":189.506,"close":189.737,"volume":8.7604341506958},{"timestamp":1742393820000,"open":189.697,"high":189.896,"low":189.606,"close":189.627,"volume":9.8406343460083},{"timestamp":1742393880000,"open":189.636,"high":189.776,"low":189.557,"close":189.636,"volume":10.92052173614502},{"timestamp":1742393940000,"open":189.647,"high":189.957,"low":189.637,"close":189.847,"volume":10.920546531677246},{"timestamp":1742394000000,"open":189.846,"high":189.867,"low":189.636,"close":189.866,"volume":9.120548248291016},{"timestamp":1742394060000,"open":189.806,"high":189.806,"low":189.556,"close":189.666,"volume":11.520622253417969},{"timestamp":1742394120000,"open":189.676,"high":189.816,"low":189.446,"close":189.577,"volume":10.920720100402832},{"timestamp":1742394180000,"open":189.586,"high":189.626,"low":189.267,"close":189.267,"volume":11.28040885925293},{"timestamp":1742394240000,"open":189.256,"high":189.487,"low":189.226,"close":189.326,"volume":10.200510025024414},{"timestamp":1742394300000,"open":189.337,"high":189.396,"low":189.086,"close":189.327,"volume":12.960683822631836},{"timestamp":1742394360000,"open":189.286,"high":189.447,"low":189.146,"close":189.236,"volume":12.600607872009277},{"timestamp":1742394420000,"open":189.216,"high":189.256,"low":189.096,"close":189.226,"volume":11.040460586547852},{"timestamp":1742394480000,"open":189.227,"high":189.497,"low":189.216,"close":189.427,"volume":9.240285873413086},{"timestamp":1742394540000,"open":189.545,"high":189.597,"low":189.376,"close":189.377,"volume":10.560522079467773},{"timestamp":1742394600000,"open":189.417,"high":189.607,"low":189.316,"close":189.537,"volume":19.321069717407227},{"timestamp":1742394660000,"open":189.537,"high":189.666,"low":189.456,"close":189.466,"volume":13.080869674682617},{"timestamp":1742394720000,"open":189.497,"high":189.736,"low":189.456,"close":189.656,"volume":11.400795936584473},{"timestamp":1742394780000,"open":189.597,"high":189.747,"low":189.437,"close":189.727,"volume":10.440397262573242},{"timestamp":1742394840000,"open":189.716,"high":189.807,"low":189.667,"close":189.746,"volume":9.000348091125488},{"timestamp":1742394900000,"open":189.747,"high":189.747,"low":189.336,"close":189.346,"volume":10.320693016052246},{"timestamp":1742394960000,"open":189.346,"high":189.547,"low":189.206,"close":189.466,"volume":8.280409812927246},{"timestamp":1742395020000,"open":189.497,"high":189.667,"low":189.426,"close":189.607,"volume":10.680709838867188},{"timestamp":1742395080000,"open":189.596,"high":189.726,"low":189.416,"close":189.456,"volume":7.440535068511963},{"timestamp":1742395140000,"open":189.456,"high":189.537,"low":189.416,"close":189.426,"volume":12.600509643554688},{"timestamp":1742395200000,"open":189.427,"high":189.507,"low":189.266,"close":189.277,"volume":7.8002729415893555},{"timestamp":1742395260000,"open":189.287,"high":189.497,"low":189.196,"close":189.206,"volume":11.16067123413086},{"timestamp":1742395320000,"open":189.196,"high":189.567,"low":189.196,"close":189.416,"volume":16.080944061279297},{"timestamp":1742395380000,"open":189.397,"high":189.516,"low":189.286,"close":189.516,"volume":12.480311393737793},{"timestamp":1742395440000,"open":189.516,"high":189.597,"low":189.426,"close":189.457,"volume":14.640631675720215},{"timestamp":1742395500000,"open":189.457,"high":189.487,"low":189.286,"close":189.487,"volume":10.560622215270996},{"timestamp":1742395560000,"open":189.457,"high":189.467,"low":189.196,"close":189.246,"volume":11.400336265563965},{"timestamp":1742395620000,"open":189.246,"high":189.307,"low":189.136,"close":189.197,"volume":10.44078254699707},{"timestamp":1742395680000,"open":189.197,"high":189.277,"low":189.127,"close":189.177,"volume":11.76064682006836},{"timestamp":1742395740000,"open":189.176,"high":189.317,"low":189.156,"close":189.266,"volume":9.840373039245605},{"timestamp":1742395800000,"open":189.237,"high":189.347,"low":189.156,"close":189.347,"volume":10.800224304199219},{"timestamp":1742395860000,"open":189.357,"high":189.407,"low":189.267,"close":189.366,"volume":7.80029821395874},{"timestamp":1742395920000,"open":189.367,"high":189.367,"low":189.096,"close":189.106,"volume":9.48049545288086},{"timestamp":1742395980000,"open":189.116,"high":189.387,"low":189.106,"close":189.337,"volume":10.56041145324707},{"timestamp":1742396040000,"open":189.336,"high":189.407,"low":189.246,"close":189.286,"volume":8.400410652160645},{"timestamp":1742396100000,"open":189.317,"high":189.447,"low":189.246,"close":189.437,"volume":8.160299301147461},{"timestamp":1742396160000,"open":189.437,"high":189.576,"low":189.356,"close":189.486,"volume":8.640297889709473},{"timestamp":1742396220000,"open":189.507,"high":189.766,"low":189.476,"close":189.736,"volume":9.60047435760498},{"timestamp":1742396280000,"open":189.677,"high":189.937,"low":189.656,"close":189.877,"volume":9.000175476074219},{"timestamp":1742396340000,"open":189.876,"high":189.927,"low":189.646,"close":189.646,"volume":10.800444602966309},{"timestamp":1742396400000,"open":189.646,"high":189.887,"low":189.566,"close":189.857,"volume":12.120782852172852},{"timestamp":1742396460000,"open":189.857,"high":190.116,"low":189.786,"close":190.096,"volume":8.880423545837402},{"timestamp":1742396520000,"open":190.087,"high":190.347,"low":190.087,"close":190.347,"volume":5.400458812713623},{"timestamp":1742396580000,"open":190.376,"high":190.447,"low":190.126,"close":190.156,"volume":8.520285606384277},{"timestamp":1742396640000,"open":190.157,"high":190.377,"low":190.156,"close":190.316,"volume":11.160409927368164},{"timestamp":1742396700000,"open":190.297,"high":190.687,"low":190.257,"close":190.656,"volume":10.800646781921387},{"timestamp":1742396760000,"open":190.666,"high":191.087,"low":190.626,"close":191.086,"volume":10.440546989440918},{"timestamp":1742396820000,"open":191.076,"high":191.307,"low":191.066,"close":191.207,"volume":10.200324058532715},{"timestamp":1742396880000,"open":191.237,"high":191.547,"low":191.146,"close":191.516,"volume":13.800956726074219},{"timestamp":1742396940000,"open":191.497,"high":191.647,"low":191.466,"close":191.616,"volume":10.9202241897583},{"timestamp":1742397000000,"open":191.636,"high":191.807,"low":191.596,"close":191.766,"volume":12.600337028503418},{"timestamp":1742397060000,"open":191.777,"high":192.227,"low":191.777,"close":192.227,"volume":11.640474319458008},{"timestamp":1742397120000,"open":192.217,"high":192.647,"low":192.217,"close":192.487,"volume":18.240459442138672},{"timestamp":1742397180000,"open":192.496,"high":192.717,"low":192.346,"close":192.407,"volume":15.240310668945312},{"timestamp":1742397240000,"open":192.397,"high":192.466,"low":192.156,"close":192.386,"volume":12.480249404907227},{"timestamp":1742397300000,"open":192.407,"high":192.477,"low":192.256,"close":192.256,"volume":6.480175018310547},{"timestamp":1742397360000,"open":192.236,"high":192.256,"low":191.916,"close":192.067,"volume":9.600445747375488},{"timestamp":1742397420000,"open":192.047,"high":192.047,"low":191.896,"close":191.917,"volume":9.840545654296875},{"timestamp":1742397480000,"open":191.926,"high":191.937,"low":191.636,"close":191.776,"volume":7.560359954833984},{"timestamp":1742397540000,"open":191.836,"high":191.836,"low":191.667,"close":191.736,"volume":7.920224189758301},{"timestamp":1742397600000,"open":191.736,"high":192.027,"low":191.597,"close":191.976,"volume":7.320349216461182},{"timestamp":1742397660000,"open":191.986,"high":192.447,"low":191.977,"close":192.447,"volume":7.680212020874023},{"timestamp":1742397720000,"open":192.466,"high":192.726,"low":192.466,"close":192.616,"volume":7.560273170471191},{"timestamp":1742397780000,"open":192.606,"high":192.747,"low":192.606,"close":192.716,"volume":7.440299987792969},{"timestamp":1742397840000,"open":192.717,"high":192.796,"low":192.546,"close":192.576,"volume":8.400298118591309},{"timestamp":1742397900000,"open":192.546,"high":192.657,"low":192.476,"close":192.657,"volume":7.920186996459961},{"timestamp":1742397960000,"open":192.617,"high":192.707,"low":192.496,"close":192.516,"volume":9.240461349487305},{"timestamp":1742398020000,"open":192.496,"high":192.577,"low":192.477,"close":192.496,"volume":6.480136871337891},{"timestamp":1742398080000,"open":192.517,"high":192.546,"low":192.067,"close":192.117,"volume":7.560247898101807},{"timestamp":1742398140000,"open":192.116,"high":192.347,"low":192.116,"close":192.347,"volume":6.480212211608887},{"timestamp":1742398200000,"open":192.337,"high":192.357,"low":191.906,"close":192.036,"volume":9.120309829711914},{"timestamp":1742398260000,"open":191.967,"high":192.096,"low":191.956,"close":192.046,"volume":9.600472450256348},{"timestamp":1742398320000,"open":192.136,"high":192.257,"low":192.037,"close":192.076,"volume":4.8002610206604},{"timestamp":1742398380000,"open":192.017,"high":192.266,"low":191.996,"close":192.236,"volume":6.000311851501465},{"timestamp":1742398440000,"open":192.247,"high":192.247,"low":192.087,"close":192.107,"volume":4.56016206741333},{"timestamp":1742398500000,"open":192.117,"high":192.147,"low":191.916,"close":191.927,"volume":6.480237007141113},{"timestamp":1742398560000,"open":191.926,"high":191.937,"low":191.536,"close":191.566,"volume":7.560286045074463},{"timestamp":1742398620000,"open":191.526,"high":191.587,"low":191.417,"close":191.467,"volume":4.800098896026611},{"timestamp":1742398680000,"open":191.547,"high":191.716,"low":191.486,"close":191.637,"volume":7.920485019683838},{"timestamp":1742398740000,"open":191.636,"high":191.717,"low":191.606,"close":191.696,"volume":9.240310668945312},{"timestamp":1742398800000,"open":191.676,"high":191.957,"low":191.676,"close":191.927,"volume":8.64026165008545},{"timestamp":1742398860000,"open":191.936,"high":192.077,"low":191.916,"close":192.076,"volume":3.4800870418548584},{"timestamp":1742398920000,"open":192.076,"high":192.147,"low":191.967,"close":191.976,"volume":9.840435028076172},{"timestamp":1742398980000,"open":191.987,"high":192.107,"low":191.976,"close":192.086,"volume":4.080162048339844},{"timestamp":1742399040000,"open":192.076,"high":192.347,"low":192.047,"close":192.347,"volume":6.360199928283691},{"timestamp":1742399100000,"open":192.356,"high":192.357,"low":192.166,"close":192.237,"volume":6.960210800170898},{"timestamp":1742399160000,"open":192.247,"high":192.577,"low":192.247,"close":192.486,"volume":8.880261421203613},{"timestamp":1742399220000,"open":192.496,"high":192.616,"low":192.316,"close":192.346,"volume":7.20029878616333},{"timestamp":1742399280000,"open":192.356,"high":192.447,"low":192.277,"close":192.357,"volume":5.160199165344238},{"timestamp":1742399340000,"open":192.276,"high":192.497,"low":192.276,"close":192.497,"volume":6.720273971557617},{"timestamp":1742399400000,"open":192.497,"high":192.797,"low":192.497,"close":192.797,"volume":7.32044792175293},{"timestamp":1742399460000,"open":192.806,"high":192.866,"low":192.756,"close":192.776,"volume":5.400100231170654},{"timestamp":1742399520000,"open":192.777,"high":192.907,"low":192.746,"close":192.907,"volume":5.280299186706543},{"timestamp":1742399580000,"open":192.917,"high":193.106,"low":192.906,"close":193.017,"volume":3.240262031555176},{"timestamp":1742399640000,"open":193.027,"high":193.067,"low":192.796,"close":192.897,"volume":9.240409851074219},{"timestamp":1742399700000,"open":192.906,"high":193.037,"low":192.867,"close":193.007,"volume":7.080248832702637},{"timestamp":1742399760000,"open":193.007,"high":193.236,"low":193.007,"close":193.216,"volume":7.920286178588867},{"timestamp":1742399820000,"open":193.227,"high":193.257,"low":192.906,"close":193.066,"volume":9.360494613647461},{"timestamp":1742399880000,"open":193.067,"high":193.067,"low":192.647,"close":192.647,"volume":6.960434913635254},{"timestamp":1742399940000,"open":192.647,"high":192.776,"low":192.646,"close":192.727,"volume":5.400198936462402},{"timestamp":1742400000000,"open":192.727,"high":192.827,"low":192.677,"close":192.696,"volume":8.640349388122559},{"timestamp":1742400060000,"open":192.697,"high":192.707,"low":192.556,"close":192.576,"volume":7.800049781799316},{"timestamp":1742400120000,"open":192.577,"high":192.677,"low":192.486,"close":192.486,"volume":4.560074806213379},{"timestamp":1742400180000,"open":192.487,"high":192.607,"low":192.427,"close":192.427,"volume":3.6000990867614746},{"timestamp":1742400240000,"open":192.456,"high":192.517,"low":192.426,"close":192.427,"volume":5.04012393951416},{"timestamp":1742400300000,"open":192.426,"high":192.597,"low":192.327,"close":192.526,"volume":5.640061855316162},{"timestamp":1742400360000,"open":192.536,"high":192.577,"low":192.476,"close":192.547,"volume":7.080286026000977},{"timestamp":1742400420000,"open":192.546,"high":192.846,"low":192.546,"close":192.846,"volume":5.1603240966796875},{"timestamp":1742400480000,"open":192.897,"high":192.967,"low":192.866,"close":192.906,"volume":6.840086936950684},{"timestamp":1742400540000,"open":192.906,"high":192.987,"low":192.736,"close":192.767,"volume":8.280322074890137},{"timestamp":1742400600000,"open":192.766,"high":192.797,"low":192.346,"close":192.507,"volume":11.640644073486328},{"timestamp":1742400660000,"open":192.516,"high":192.636,"low":192.496,"close":192.496,"volume":8.880162239074707},{"timestamp":1742400720000,"open":192.506,"high":192.537,"low":192.306,"close":192.307,"volume":11.640111923217773},{"timestamp":1742400780000,"open":192.327,"high":192.367,"low":192.176,"close":192.227,"volume":6.840160846710205},{"timestamp":1742400840000,"open":192.227,"high":192.376,"low":192.226,"close":192.277,"volume":11.400348663330078},{"timestamp":1742400900000,"open":192.366,"high":192.366,"low":192.246,"close":192.247,"volume":8.64024829864502},{"timestamp":1742400960000,"open":192.237,"high":192.387,"low":192.166,"close":192.366,"volume":7.680199146270752},{"timestamp":1742401020000,"open":192.366,"high":192.527,"low":192.356,"close":192.457,"volume":6.480086803436279},{"timestamp":1742401080000,"open":192.457,"high":192.967,"low":192.457,"close":192.917,"volume":9.720446586608887},{"timestamp":1742401140000,"open":192.916,"high":193.227,"low":192.896,"close":193.126,"volume":8.400161743164062},{"timestamp":1742401200000,"open":193.127,"high":193.137,"low":192.866,"close":192.907,"volume":8.160272598266602},{"timestamp":1742401260000,"open":192.957,"high":192.967,"low":192.867,"close":192.936,"volume":5.760098934173584},{"timestamp":1742401320000,"open":192.966,"high":193.006,"low":192.877,"close":192.916,"volume":8.64018726348877},{"timestamp":1742401380000,"open":192.957,"high":193.037,"low":192.936,"close":192.946,"volume":6.48015022277832},{"timestamp":1742401440000,"open":192.926,"high":192.927,"low":192.746,"close":192.896,"volume":7.680136203765869},{"timestamp":1742401500000,"open":192.927,"high":192.967,"low":192.796,"close":192.797,"volume":5.040287017822266},{"timestamp":1742401560000,"open":192.797,"high":192.906,"low":192.797,"close":192.806,"volume":5.400086879730225},{"timestamp":1742401620000,"open":192.847,"high":192.917,"low":192.816,"close":192.827,"volume":5.760423183441162},{"timestamp":1742401680000,"open":192.826,"high":192.917,"low":192.826,"close":192.896,"volume":5.760211944580078},{"timestamp":1742401740000,"open":192.886,"high":192.917,"low":192.756,"close":192.776,"volume":5.880149841308594},{"timestamp":1742401800000,"open":192.796,"high":192.827,"low":192.557,"close":192.566,"volume":7.560186862945557},{"timestamp":1742401860000,"open":192.567,"high":192.637,"low":192.426,"close":192.547,"volume":5.520074844360352},{"timestamp":1742401920000,"open":192.556,"high":192.636,"low":192.467,"close":192.576,"volume":6.120049953460693},{"timestamp":1742401980000,"open":192.577,"high":192.577,"low":192.446,"close":192.466,"volume":7.6801371574401855},{"timestamp":1742402040000,"open":192.487,"high":192.617,"low":192.396,"close":192.616,"volume":6.600224018096924},{"timestamp":1742402100000,"open":192.617,"high":192.717,"low":192.617,"close":192.666,"volume":5.400260925292969},{"timestamp":1742402160000,"open":192.667,"high":192.817,"low":192.666,"close":192.776,"volume":4.800111770629883},{"timestamp":1742402220000,"open":192.726,"high":192.737,"low":192.646,"close":192.706,"volume":5.040061950683594},{"timestamp":1742402280000,"open":192.707,"high":192.767,"low":192.676,"close":192.767,"volume":3.4800500869750977},{"timestamp":1742402340000,"open":192.797,"high":192.866,"low":192.626,"close":192.636,"volume":5.1601738929748535},{"timestamp":1742402400000,"open":192.626,"high":192.626,"low":192.316,"close":192.427,"volume":5.880222797393799},{"timestamp":1742402460000,"open":192.426,"high":192.557,"low":192.376,"close":192.436,"volume":5.040162086486816},{"timestamp":1742402520000,"open":192.456,"high":192.606,"low":192.437,"close":192.577,"volume":6.840112209320068},{"timestamp":1742402580000,"open":192.586,"high":192.597,"low":192.446,"close":192.447,"volume":3.600024938583374},{"timestamp":1742402640000,"open":192.446,"high":192.497,"low":192.446,"close":192.497,"volume":3.600100040435791},{"timestamp":1742402700000,"open":192.575,"high":192.587,"low":192.446,"close":192.456,"volume":7.44019889831543},{"timestamp":1742402760000,"open":192.447,"high":192.487,"low":192.337,"close":192.427,"volume":3.000075101852417},{"timestamp":1742402820000,"open":192.526,"high":192.567,"low":192.417,"close":192.417,"volume":5.520174980163574},{"timestamp":1742402880000,"open":192.406,"high":192.426,"low":192.247,"close":192.256,"volume":5.760261058807373},{"timestamp":1742402940000,"open":192.246,"high":192.447,"low":192.246,"close":192.447,"volume":3.4801740646362305},{"timestamp":1742403000000,"open":192.457,"high":192.536,"low":192.407,"close":192.446,"volume":5.280223846435547},{"timestamp":1742403060000,"open":192.457,"high":192.457,"low":192.146,"close":192.186,"volume":7.440248012542725},{"timestamp":1742403120000,"open":192.196,"high":192.327,"low":192.186,"close":192.316,"volume":7.440361976623535},{"timestamp":1742403180000,"open":192.286,"high":192.676,"low":192.286,"close":192.647,"volume":9.000162124633789},{"timestamp":1742403240000,"open":192.647,"high":192.697,"low":192.546,"close":192.656,"volume":5.400148868560791},{"timestamp":1742403300000,"open":192.656,"high":192.657,"low":192.566,"close":192.567,"volume":3.7201359272003174},{"timestamp":1742403360000,"open":192.587,"high":192.587,"low":192.546,"close":192.567,"volume":4.440100193023682},{"timestamp":1742403420000,"open":192.567,"high":192.567,"low":192.326,"close":192.347,"volume":9.480249404907227},{"timestamp":1742403480000,"open":192.356,"high":192.466,"low":192.326,"close":192.466,"volume":6.840484142303467},{"timestamp":1742403540000,"open":192.477,"high":192.607,"low":192.446,"close":192.597,"volume":4.800099849700928},{"timestamp":1742403600000,"open":192.557,"high":192.607,"low":192.417,"close":192.606,"volume":7.92033576965332},{"timestamp":1742403660000,"open":192.616,"high":192.737,"low":192.567,"close":192.716,"volume":6.000186920166016},{"timestamp":1742403720000,"open":192.716,"high":192.737,"low":192.606,"close":192.687,"volume":7.4403228759765625},{"timestamp":1742403780000,"open":192.686,"high":192.787,"low":192.686,"close":192.766,"volume":5.640100002288818},{"timestamp":1742403840000,"open":192.797,"high":192.937,"low":192.786,"close":192.926,"volume":2.8801000118255615},{"timestamp":1742403900000,"open":192.986,"high":192.986,"low":192.676,"close":192.677,"volume":6.240396976470947},{"timestamp":1742403960000,"open":192.677,"high":192.777,"low":192.616,"close":192.727,"volume":8.160399436950684},{"timestamp":1742404020000,"open":192.737,"high":192.756,"low":192.626,"close":192.756,"volume":6.000174045562744},{"timestamp":1742404080000,"open":192.767,"high":192.767,"low":192.476,"close":192.587,"volume":7.920223236083984},{"timestamp":1742404140000,"open":192.586,"high":192.586,"low":192.296,"close":192.416,"volume":9.480222702026367},{"timestamp":1742404200000,"open":192.416,"high":192.467,"low":192.356,"close":192.426,"volume":5.8800249099731445},{"timestamp":1742404260000,"open":192.437,"high":192.526,"low":192.397,"close":192.497,"volume":6.360198974609375},{"timestamp":1742404320000,"open":192.416,"high":192.497,"low":192.297,"close":192.376,"volume":6.120335102081299},{"timestamp":1742404380000,"open":192.366,"high":192.396,"low":192.296,"close":192.297,"volume":6.600149154663086},{"timestamp":1742404440000,"open":192.287,"high":192.287,"low":192.016,"close":192.146,"volume":7.4402360916137695},{"timestamp":1742404500000,"open":192.147,"high":192.286,"low":192.016,"close":192.246,"volume":9.000224113464355},{"timestamp":1742404560000,"open":192.247,"high":192.267,"low":192.006,"close":192.077,"volume":8.520248413085938},{"timestamp":1742404620000,"open":192.077,"high":192.206,"low":192.066,"close":192.167,"volume":7.320423126220703},{"timestamp":1742404680000,"open":192.167,"high":192.197,"low":192.066,"close":192.176,"volume":9.480224609375},{"timestamp":1742404740000,"open":192.147,"high":192.417,"low":192.147,"close":192.346,"volume":12.840349197387695},{"timestamp":1742404800000,"open":192.346,"high":192.427,"low":192.237,"close":192.427,"volume":5.400210857391357},{"timestamp":1742404860000,"open":192.396,"high":192.547,"low":192.396,"close":192.456,"volume":13.08029842376709},{"timestamp":1742404920000,"open":192.456,"high":192.487,"low":192.296,"close":192.456,"volume":11.040210723876953},{"timestamp":1742404980000,"open":192.457,"high":192.497,"low":192.337,"close":192.487,"volume":9.720311164855957},{"timestamp":1742405040000,"open":192.486,"high":192.566,"low":192.416,"close":192.497,"volume":8.160148620605469},{"timestamp":1742405100000,"open":192.507,"high":192.566,"low":192.416,"close":192.426,"volume":9.840298652648926},{"timestamp":1742405160000,"open":192.437,"high":192.547,"low":192.326,"close":192.516,"volume":7.560186862945557},{"timestamp":1742405220000,"open":192.517,"high":192.636,"low":192.507,"close":192.577,"volume":7.920074939727783},{"timestamp":1742405280000,"open":192.586,"high":192.597,"low":192.506,"close":192.507,"volume":6.2401251792907715},{"timestamp":1742405340000,"open":192.507,"high":192.526,"low":192.326,"close":192.376,"volume":4.920210838317871},{"timestamp":1742405400000,"open":192.377,"high":192.437,"low":192.276,"close":192.327,"volume":8.520336151123047},{"timestamp":1742405460000,"open":192.327,"high":192.327,"low":192.216,"close":192.287,"volume":8.760162353515625},{"timestamp":1742405520000,"open":192.287,"high":192.287,"low":192.097,"close":192.207,"volume":9.120397567749023},{"timestamp":1742405580000,"open":192.186,"high":192.336,"low":192.176,"close":192.307,"volume":11.160584449768066},{"timestamp":1742405640000,"open":192.316,"high":192.406,"low":192.277,"close":192.406,"volume":7.20035982131958},{"timestamp":1742405700000,"open":192.407,"high":192.436,"low":192.336,"close":192.406,"volume":4.680211067199707},{"timestamp":1742405760000,"open":192.417,"high":192.476,"low":192.397,"close":192.466,"volume":5.760187149047852},{"timestamp":1742405820000,"open":192.476,"high":192.577,"low":192.476,"close":192.526,"volume":10.200174331665039},{"timestamp":1742405880000,"open":192.527,"high":192.617,"low":192.396,"close":192.397,"volume":6.1201372146606445},{"timestamp":1742405940000,"open":192.396,"high":192.537,"low":192.347,"close":192.456,"volume":5.040212154388428},{"timestamp":1742406000000,"open":192.467,"high":192.526,"low":192.396,"close":192.476,"volume":7.0802741050720215},{"timestamp":1742406060000,"open":192.486,"high":192.577,"low":192.476,"close":192.557,"volume":8.280211448669434},{"timestamp":1742406120000,"open":192.557,"high":192.607,"low":192.556,"close":192.576,"volume":3.720050096511841},{"timestamp":1742406180000,"open":192.556,"high":192.596,"low":192.356,"close":192.387,"volume":8.280160903930664},{"timestamp":1742406240000,"open":192.367,"high":192.406,"low":192.147,"close":192.206,"volume":8.400359153747559},{"timestamp":1742406300000,"open":192.227,"high":192.247,"low":192.096,"close":192.107,"volume":9.240447044372559},{"timestamp":1742406360000,"open":192.117,"high":192.126,"low":191.886,"close":191.907,"volume":7.200247764587402},{"timestamp":1742406420000,"open":191.887,"high":191.917,"low":191.757,"close":191.917,"volume":7.32029914855957},{"timestamp":1742406480000,"open":191.917,"high":191.937,"low":191.756,"close":191.756,"volume":6.000135898590088},{"timestamp":1742406540000,"open":191.726,"high":191.787,"low":191.646,"close":191.777,"volume":8.400237083435059},{"timestamp":1742406600000,"open":191.787,"high":192.047,"low":191.726,"close":192.016,"volume":11.040485382080078},{"timestamp":1742406660000,"open":192.017,"high":192.356,"low":191.966,"close":192.326,"volume":7.2001872062683105},{"timestamp":1742406720000,"open":192.336,"high":192.347,"low":192.197,"close":192.226,"volume":6.600247859954834},{"timestamp":1742406780000,"open":192.226,"high":192.256,"low":192.086,"close":192.197,"volume":8.040397644042969},{"timestamp":1742406840000,"open":192.196,"high":192.327,"low":192.166,"close":192.297,"volume":7.3202738761901855},{"timestamp":1742406900000,"open":192.276,"high":192.326,"low":192.196,"close":192.207,"volume":5.640135765075684},{"timestamp":1742406960000,"open":192.157,"high":192.257,"low":192.056,"close":192.086,"volume":7.080111980438232},{"timestamp":1742407020000,"open":192.086,"high":192.117,"low":191.986,"close":192.037,"volume":9.12033462524414},{"timestamp":1742407080000,"open":192.036,"high":192.157,"low":191.747,"close":191.747,"volume":13.560285568237305},{"timestamp":1742407140000,"open":191.797,"high":191.927,"low":191.756,"close":191.827,"volume":9.720685005187988},{"timestamp":1742407200000,"open":191.836,"high":193.327,"low":191.296,"close":193.156,"volume":24.12409019470215},{"timestamp":1742407260000,"open":193.157,"high":193.337,"low":192.606,"close":192.866,"volume":18.721328735351562},{"timestamp":1742407320000,"open":192.887,"high":192.907,"low":192.626,"close":192.887,"volume":17.281278610229492},{"timestamp":1742407380000,"open":192.886,"high":193.247,"low":192.777,"close":192.866,"volume":15.841642379760742},{"timestamp":1742407440000,"open":192.866,"high":192.957,"low":192.516,"close":192.806,"volume":14.760944366455078},{"timestamp":1742407500000,"open":192.827,"high":192.827,"low":192.216,"close":192.377,"volume":16.441192626953125},{"timestamp":1742407560000,"open":192.377,"high":192.377,"low":191.937,"close":192.126,"volume":13.201020240783691},{"timestamp":1742407620000,"open":192.156,"high":192.546,"low":192.086,"close":192.537,"volume":10.92094612121582},{"timestamp":1742407680000,"open":192.566,"high":192.697,"low":192.547,"close":192.556,"volume":8.040310859680176},{"timestamp":1742407740000,"open":192.557,"high":192.727,"low":192.556,"close":192.717,"volume":10.800895690917969},{"timestamp":1742407800000,"open":192.716,"high":193.046,"low":192.626,"close":192.986,"volume":10.201371192932129},{"timestamp":1742407860000,"open":192.996,"high":193.337,"low":192.986,"close":193.106,"volume":10.801143646240234},{"timestamp":1742407920000,"open":193.167,"high":193.266,"low":193.006,"close":193.236,"volume":11.280984878540039},{"timestamp":1742407980000,"open":193.257,"high":193.437,"low":193.096,"close":193.107,"volume":11.400757789611816},{"timestamp":1742408040000,"open":193.137,"high":193.406,"low":193.087,"close":193.396,"volume":11.04082202911377},{"timestamp":1742408100000,"open":193.396,"high":193.856,"low":193.396,"close":193.816,"volume":11.280499458312988},{"timestamp":1742408160000,"open":193.827,"high":194.357,"low":193.826,"close":194.287,"volume":12.961008071899414},{"timestamp":1742408220000,"open":194.256,"high":194.426,"low":194.136,"close":194.316,"volume":12.240880966186523},{"timestamp":1742408280000,"open":194.327,"high":194.537,"low":194.156,"close":194.427,"volume":10.920495986938477},{"timestamp":1742408340000,"open":194.416,"high":194.696,"low":194.396,"close":194.397,"volume":13.081157684326172},{"timestamp":1742408400000,"open":194.397,"high":194.526,"low":194.146,"close":194.237,"volume":17.641490936279297},{"timestamp":1742408460000,"open":194.216,"high":194.287,"low":194.076,"close":194.136,"volume":14.640771865844727},{"timestamp":1742408520000,"open":194.156,"high":194.577,"low":194.046,"close":194.576,"volume":14.401069641113281},{"timestamp":1742408580000,"open":194.576,"high":194.607,"low":194.247,"close":194.506,"volume":8.520546913146973},{"timestamp":1742408640000,"open":194.507,"high":194.567,"low":194.466,"close":194.467,"volume":4.320398807525635},{"timestamp":1742408700000,"open":194.467,"high":194.577,"low":194.286,"close":194.286,"volume":12.720985412597656},{"timestamp":1742408760000,"open":194.277,"high":194.437,"low":194.136,"close":194.237,"volume":14.640983581542969},{"timestamp":1742408820000,"open":194.226,"high":194.596,"low":194.226,"close":194.507,"volume":7.440511226654053},{"timestamp":1742408880000,"open":194.507,"high":194.616,"low":194.037,"close":194.037,"volume":12.480841636657715},{"timestamp":1742408940000,"open":194.036,"high":194.246,"low":194.036,"close":194.236,"volume":9.720447540283203},{"timestamp":1742409000000,"open":194.246,"high":194.666,"low":194.246,"close":194.407,"volume":10.920859336853027},{"timestamp":1742409060000,"open":194.456,"high":194.906,"low":194.456,"close":194.856,"volume":11.640922546386719},{"timestamp":1742409120000,"open":194.807,"high":195.197,"low":194.807,"close":195.117,"volume":9.84080982208252},{"timestamp":1742409180000,"open":195.127,"high":195.326,"low":194.926,"close":194.926,"volume":15.481727600097656},{"timestamp":1742409240000,"open":194.937,"high":195.207,"low":194.897,"close":195.167,"volume":15.961594581604004},{"timestamp":1742409300000,"open":195.167,"high":195.407,"low":195.106,"close":195.106,"volume":12.601601600646973},{"timestamp":1742409360000,"open":195.156,"high":195.387,"low":195.106,"close":195.227,"volume":15.361119270324707},{"timestamp":1742409420000,"open":195.217,"high":195.346,"low":195.097,"close":195.276,"volume":10.800573348999023},{"timestamp":1742409480000,"open":195.276,"high":195.277,"low":194.717,"close":194.936,"volume":19.921899795532227},{"timestamp":1742409540000,"open":194.886,"high":195.016,"low":194.596,"close":194.786,"volume":23.882049560546875},{"timestamp":1742409600000,"open":194.846,"high":194.977,"low":194.607,"close":194.647,"volume":20.88208770751953},{"timestamp":1742409660000,"open":194.666,"high":195.346,"low":194.646,"close":195.246,"volume":20.402076721191406},{"timestamp":1742409720000,"open":195.247,"high":195.486,"low":195.016,"close":195.317,"volume":14.401688575744629},{"timestamp":1742409780000,"open":195.297,"high":195.427,"low":195.057,"close":195.347,"volume":13.321157455444336},{"timestamp":1742409840000,"open":195.287,"high":195.557,"low":195.227,"close":195.397,"volume":10.921418190002441},{"timestamp":1742409900000,"open":195.407,"high":195.58,"low":195.326,"close":195.347,"volume":14.881294250488281},{"timestamp":1742409960000,"open":195.306,"high":195.307,"low":194.886,"close":195.196,"volume":22.801837921142578},{"timestamp":1742410020000,"open":195.197,"high":195.396,"low":195.096,"close":195.387,"volume":19.3214054107666},{"timestamp":1742410080000,"open":195.386,"high":195.537,"low":195.366,"close":195.366,"volume":11.280672073364258},{"timestamp":1742410140000,"open":195.386,"high":195.467,"low":195.007,"close":195.116,"volume":15.841315269470215},{"timestamp":1742410200000,"open":195.106,"high":195.217,"low":195.056,"close":195.146,"volume":14.041118621826172},{"timestamp":1742410260000,"open":195.137,"high":195.207,"low":194.906,"close":195.146,"volume":18.24093246459961},{"timestamp":1742410320000,"open":195.177,"high":195.397,"low":195.066,"close":195.316,"volume":14.40115737915039},{"timestamp":1742410380000,"open":195.326,"high":195.647,"low":195.316,"close":195.416,"volume":16.201492309570312},{"timestamp":1742410440000,"open":195.416,"high":195.447,"low":195.186,"close":195.306,"volume":15.601415634155273},{"timestamp":1742410500000,"open":195.316,"high":195.487,"low":195.136,"close":195.426,"volume":12.961021423339844},{"timestamp":1742410560000,"open":195.427,"high":195.667,"low":195.396,"close":195.596,"volume":15.72105884552002},{"timestamp":1742410620000,"open":195.606,"high":195.857,"low":195.577,"close":195.817,"volume":10.680498123168945},{"timestamp":1742410680000,"open":195.817,"high":196.097,"low":195.816,"close":195.887,"volume":12.480833053588867},{"timestamp":1742410740000,"open":195.907,"high":196.037,"low":195.876,"close":196.017,"volume":10.680398941040039},{"timestamp":1742410800000,"open":196.017,"high":196.337,"low":195.987,"close":196.316,"volume":14.641443252563477},{"timestamp":1742410860000,"open":196.316,"high":196.507,"low":196.266,"close":196.317,"volume":16.8010196685791},{"timestamp":1742410920000,"open":196.227,"high":196.457,"low":196.137,"close":196.306,"volume":19.44131851196289},{"timestamp":1742410980000,"open":196.306,"high":196.737,"low":196.306,"close":196.717,"volume":18.4812068939209},{"timestamp":1742411040000,"open":196.727,"high":197.017,"low":196.626,"close":196.937,"volume":19.561180114746094},{"timestamp":1742411100000,"open":196.937,"high":197.457,"low":196.856,"close":197.196,"volume":19.322322845458984},{"timestamp":1742411160000,"open":197.217,"high":197.487,"low":197.166,"close":197.277,"volume":16.08063507080078},{"timestamp":1742411220000,"open":197.286,"high":197.746,"low":197.276,"close":197.646,"volume":17.641754150390625},{"timestamp":1742411280000,"open":197.637,"high":198.016,"low":197.586,"close":197.906,"volume":15.481292724609375},{"timestamp":1742411340000,"open":197.916,"high":198.107,"low":197.757,"close":197.917,"volume":17.041170120239258},{"timestamp":1742411400000,"open":197.917,"high":198.216,"low":197.766,"close":197.806,"volume":22.92130470275879},{"timestamp":1742411460000,"open":197.767,"high":197.847,"low":197.066,"close":197.087,"volume":21.242294311523438},{"timestamp":1742411520000,"open":197.107,"high":197.267,"low":196.696,"close":196.996,"volume":18.24217414855957},{"timestamp":1742411580000,"open":197.006,"high":197.107,"low":196.717,"close":196.886,"volume":19.44173812866211},{"timestamp":1742411640000,"open":196.887,"high":197.287,"low":196.726,"close":197.206,"volume":14.641491889953613},{"timestamp":1742411700000,"open":197.226,"high":197.437,"low":197.196,"close":197.407,"volume":18.841245651245117},{"timestamp":1742411760000,"open":197.456,"high":197.687,"low":197.286,"close":197.346,"volume":18.48119354248047},{"timestamp":1742411820000,"open":197.336,"high":197.487,"low":197.086,"close":197.107,"volume":18.12167739868164},{"timestamp":1742411880000,"open":197.107,"high":197.377,"low":196.757,"close":196.757,"volume":21.841899871826172},{"timestamp":1742411940000,"open":196.767,"high":197.216,"low":196.717,"close":196.977,"volume":21.001567840576172},{"timestamp":1742412000000,"open":197.026,"high":197.027,"low":196.576,"close":196.577,"volume":19.561738967895508},{"timestamp":1742412060000,"open":196.587,"high":196.587,"low":196.326,"close":196.457,"volume":17.401504516601562},{"timestamp":1742412120000,"open":196.447,"high":196.526,"low":196.236,"close":196.407,"volume":12.360696792602539},{"timestamp":1742412180000,"open":196.417,"high":196.477,"low":195.996,"close":196.467,"volume":15.241406440734863},{"timestamp":1742412240000,"open":196.477,"high":196.547,"low":196.297,"close":196.317,"volume":15.361318588256836},{"timestamp":1742412300000,"open":196.326,"high":196.426,"low":196.046,"close":196.066,"volume":15.240670204162598},{"timestamp":1742412360000,"open":196.066,"high":196.066,"low":195.807,"close":195.836,"volume":12.24092960357666},{"timestamp":1742412420000,"open":195.836,"high":195.837,"low":195.256,"close":195.366,"volume":18.12160301208496},{"timestamp":1742412480000,"open":195.376,"high":195.846,"low":195.097,"close":195.137,"volume":16.80209732055664},{"timestamp":1742412540000,"open":195.146,"high":195.197,"low":194.797,"close":194.926,"volume":14.161864280700684},{"timestamp":1742412600000,"open":194.927,"high":195.416,"low":194.786,"close":195.396,"volume":18.001768112182617},{"timestamp":1742412660000,"open":195.397,"high":195.677,"low":195.226,"close":195.227,"volume":21.36174201965332},{"timestamp":1742412720000,"open":195.257,"high":195.747,"low":195.227,"close":195.656,"volume":14.401408195495605},{"timestamp":1742412780000,"open":195.707,"high":195.977,"low":195.686,"close":195.926,"volume":15.961281776428223},{"timestamp":1742412840000,"open":195.936,"high":196.107,"low":195.497,"close":195.697,"volume":17.881193161010742},{"timestamp":1742412900000,"open":195.697,"high":195.717,"low":195.216,"close":195.377,"volume":18.722732543945312},{"timestamp":1742412960000,"open":195.396,"high":196.026,"low":195.366,"close":195.937,"volume":19.802005767822266},{"timestamp":1742413020000,"open":195.926,"high":196.236,"low":195.886,"close":196.157,"volume":15.481245994567871},{"timestamp":1742413080000,"open":196.167,"high":196.537,"low":196.066,"close":196.457,"volume":15.481382369995117},{"timestamp":1742413140000,"open":196.456,"high":196.517,"low":196.296,"close":196.447,"volume":12.9609956741333},{"timestamp":1742413200000,"open":196.447,"high":196.787,"low":196.396,"close":196.707,"volume":13.081008911132812},{"timestamp":1742413260000,"open":196.746,"high":196.986,"low":196.746,"close":196.756,"volume":11.160909652709961},{"timestamp":1742413320000,"open":196.787,"high":196.827,"low":196.257,"close":196.426,"volume":11.641203880310059},{"timestamp":1742413380000,"open":196.416,"high":196.587,"low":196.236,"close":196.397,"volume":13.441454887390137},{"timestamp":1742413440000,"open":196.426,"high":196.917,"low":196.406,"close":196.796,"volume":12.24130916595459},{"timestamp":1742413500000,"open":196.797,"high":196.877,"low":196.596,"close":196.687,"volume":12.36116886138916},{"timestamp":1742413560000,"open":196.687,"high":196.687,"low":196.247,"close":196.387,"volume":13.68160343170166},{"timestamp":1742413620000,"open":196.357,"high":196.427,"low":196.266,"close":196.336,"volume":10.680910110473633},{"timestamp":1742413680000,"open":196.337,"high":196.337,"low":195.756,"close":195.827,"volume":11.161230087280273},{"timestamp":1742413740000,"open":195.836,"high":196.256,"low":195.826,"close":196.217,"volume":13.921257972717285},{"timestamp":1742413800000,"open":196.216,"high":196.806,"low":195.746,"close":195.967,"volume":17.762197494506836},{"timestamp":1742413860000,"open":196.036,"high":196.656,"low":195.967,"close":196.456,"volume":9.360882759094238},{"timestamp":1742413920000,"open":196.456,"high":196.617,"low":195.806,"close":195.866,"volume":8.520915985107422},{"timestamp":1742413980000,"open":195.846,"high":196.367,"low":195.806,"close":196.176,"volume":14.281031608581543},{"timestamp":1742414040000,"open":196.157,"high":196.316,"low":195.896,"close":195.986,"volume":15.36181640625},{"timestamp":1742414100000,"open":195.936,"high":195.946,"low":194.836,"close":194.916,"volume":14.041674613952637},{"timestamp":1742414160000,"open":194.917,"high":195.336,"low":194.836,"close":195.186,"volume":11.881234169006348},{"timestamp":1742414220000,"open":195.177,"high":195.467,"low":195.177,"close":195.347,"volume":16.801132202148438},{"timestamp":1742414280000,"open":195.377,"high":195.487,"low":195.126,"close":195.216,"volume":15.36072063446045},{"timestamp":1742414340000,"open":195.217,"high":195.727,"low":195.216,"close":195.426,"volume":17.16290855407715}]