[{"timestamp":1742342400000,"open":194.267,"high":194.291,"low":194.207,"close":194.225,"volume":162.47999572753906},{"timestamp":1742342460000,"open":194.227,"high":194.278,"low":194.21,"close":194.27,"volume":159.83999633789062},{"timestamp":1742342520000,"open":194.271,"high":194.277,"low":194.219,"close":194.222,"volume":194.1300048828125},{"timestamp":1742342580000,"open":194.222,"high":194.258,"low":194.21,"close":194.228,"volume":149.42999267578125},{"timestamp":1742342640000,"open":194.216,"high":194.251,"low":194.202,"close":194.236,"volume":86.61000061035156},{"timestamp":1742342700000,"open":194.237,"high":194.244,"low":194.216,"close":194.242,"volume":136.44000244140625},{"timestamp":1742342760000,"open":194.227,"high":194.25,"low":194.227,"close":194.246,"volume":39},{"timestamp":1742342820000,"open":194.246,"high":194.246,"low":194.192,"close":194.197,"volume":100.0199966430664},{"timestamp":1742342880000,"open":194.197,"high":194.221,"low":194.19,"close":194.204,"volume":118.08000183105469},{"timestamp":1742342940000,"open":194.208,"high":194.213,"low":194.191,"close":194.205,"volume":116.87999725341797},{"timestamp":1742343000000,"open":194.204,"high":194.207,"low":194.186,"close":194.193,"volume":69},{"timestamp":1742343060000,"open":194.193,"high":194.221,"low":194.183,"close":194.221,"volume":75},{"timestamp":1742343120000,"open":194.223,"high":194.254,"low":194.211,"close":194.211,"volume":109.70999908447266},{"timestamp":1742343180000,"open":194.214,"high":194.248,"low":194.214,"close":194.245,"volume":79.13999938964844},{"timestamp":1742343240000,"open":194.245,"high":194.256,"low":194.239,"close":194.252,"volume":48.36000061035156},{"timestamp":1742343300000,"open":194.253,"high":194.254,"low":194.215,"close":194.222,"volume":92.5199966430664},{"timestamp":1742343360000,"open":194.224,"high":194.24,"low":194.201,"close":194.208,"volume":84.5999984741211},{"timestamp":1742343420000,"open":194.211,"high":194.213,"low":194.156,"close":194.165,"volume":114.1500015258789},{"timestamp":1742343480000,"open":194.166,"high":194.174,"low":194.158,"close":194.174,"volume":74.4000015258789},{"timestamp":1742343540000,"open":194.172,"high":194.172,"low":194.114,"close":194.12,"volume":86.25},{"timestamp":1742343600000,"open":194.124,"high":194.152,"low":194.121,"close":194.149,"volume":90.72000122070312},{"timestamp":1742343660000,"open":194.15,"high":194.15,"low":194.106,"close":194.106,"volume":106.41000366210938},{"timestamp":1742343720000,"open":194.106,"high":194.13,"low":194.084,"close":194.122,"volume":155.8800048828125},{"timestamp":1742343780000,"open":194.12,"high":194.149,"low":194.12,"close":194.133,"volume":136.58999633789062},{"timestamp":1742343840000,"open":194.135,"high":194.144,"low":194.119,"close":194.13,"volume":111.75},{"timestamp":1742343900000,"open":194.13,"high":194.131,"low":194.106,"close":194.118,"volume":103.11000061035156},{"timestamp":1742343960000,"open":194.115,"high":194.143,"low":194.115,"close":194.143,"volume":98.01000213623047},{"timestamp":1742344020000,"open":194.142,"high":194.145,"low":194.114,"close":194.136,"volume":69.5999984741211},{"timestamp":1742344080000,"open":194.136,"high":194.136,"low":194.113,"close":194.122,"volume":77.79000091552734},{"timestamp":1742344140000,"open":194.122,"high":194.147,"low":194.115,"close":194.139,"volume":88.94999694824219},{"timestamp":1742344200000,"open":194.141,"high":194.159,"low":194.119,"close":194.14,"volume":100.83000183105469},{"timestamp":1742344260000,"open":194.14,"high":194.144,"low":194.117,"close":194.144,"volume":59.25},{"timestamp":1742344320000,"open":194.143,"high":194.181,"low":194.13,"close":194.179,"volume":68.63999938964844},{"timestamp":1742344380000,"open":194.177,"high":194.218,"low":194.176,"close":194.213,"volume":84.4800033569336},{"timestamp":1742344440000,"open":194.213,"high":194.25,"low":194.209,"close":194.232,"volume":127.55999755859375},{"timestamp":1742344500000,"open":194.232,"high":194.311,"low":194.232,"close":194.293,"volume":184.7100067138672},{"timestamp":1742344560000,"open":194.296,"high":194.335,"low":194.296,"close":194.332,"volume":126.41999816894531},{"timestamp":1742344620000,"open":194.33,"high":194.355,"low":194.327,"close":194.327,"volume":110.94000244140625},{"timestamp":1742344680000,"open":194.327,"high":194.355,"low":194.327,"close":194.341,"volume":78.5999984741211},{"timestamp":1742344740000,"open":194.344,"high":194.344,"low":194.304,"close":194.304,"volume":120.98999786376953},{"timestamp":1742344800000,"open":194.3,"high":194.309,"low":194.291,"close":194.302,"volume":74.69999694824219},{"timestamp":1742344860000,"open":194.303,"high":194.304,"low":194.268,"close":194.286,"volume":84.9000015258789},{"timestamp":1742344920000,"open":194.283,"high":194.288,"low":194.274,"close":194.279,"volume":61.79999923706055},{"timestamp":1742344980000,"open":194.281,"high":194.281,"low":194.256,"close":194.266,"volume":41.4900016784668},{"timestamp":1742345040000,"open":194.264,"high":194.282,"low":194.264,"close":194.278,"volume":54.36000061035156},{"timestamp":1742345100000,"open":194.278,"high":194.285,"low":194.272,"close":194.281,"volume":63.029998779296875},{"timestamp":1742345160000,"open":194.28,"high":194.281,"low":194.238,"close":194.26,"volume":106.16999816894531},{"timestamp":1742345220000,"open":194.26,"high":194.26,"low":194.232,"close":194.239,"volume":69},{"timestamp":1742345280000,"open":194.239,"high":194.25,"low":194.233,"close":194.233,"volume":88.80000305175781},{"timestamp":1742345340000,"open":194.233,"high":194.253,"low":194.23,"close":194.252,"volume":93.54000091552734},{"timestamp":1742345400000,"open":194.253,"high":194.283,"low":194.25,"close":194.265,"volume":114.20999908447266},{"timestamp":1742345460000,"open":194.265,"high":194.312,"low":194.261,"close":194.307,"volume":125.25},{"timestamp":1742345520000,"open":194.305,"high":194.357,"low":194.285,"close":194.293,"volume":337.20001220703125},{"timestamp":1742345580000,"open":194.293,"high":194.338,"low":194.292,"close":194.304,"volume":332.7300109863281},{"timestamp":1742345640000,"open":194.302,"high":194.396,"low":194.302,"close":194.395,"volume":590.5800170898438},{"timestamp":1742345700000,"open":194.385,"high":194.411,"low":194.372,"close":194.405,"volume":365.8800048828125},{"timestamp":1742345760000,"open":194.414,"high":194.44,"low":194.402,"close":194.439,"volume":169.2899932861328},{"timestamp":1742345820000,"open":194.437,"high":194.491,"low":194.433,"close":194.456,"volume":215.30999755859375},{"timestamp":1742345880000,"open":194.461,"high":194.474,"low":194.456,"close":194.459,"volume":102.5999984741211},{"timestamp":1742345940000,"open":194.459,"high":194.475,"low":194.425,"close":194.425,"volume":103.11000061035156},{"timestamp":1742346000000,"open":194.43,"high":194.437,"low":194.395,"close":194.412,"volume":132.08999633789062},{"timestamp":1742346060000,"open":194.416,"high":194.47,"low":194.406,"close":194.46,"volume":154.6199951171875},{"timestamp":1742346120000,"open":194.459,"high":194.471,"low":194.419,"close":194.421,"volume":157.44000244140625},{"timestamp":1742346180000,"open":194.422,"high":194.432,"low":194.414,"close":194.415,"volume":97.7699966430664},{"timestamp":1742346240000,"open":194.414,"high":194.415,"low":194.397,"close":194.405,"volume":80.5199966430664},{"timestamp":1742346300000,"open":194.406,"high":194.411,"low":194.381,"close":194.39,"volume":95.69999694824219},{"timestamp":1742346360000,"open":194.39,"high":194.397,"low":194.372,"close":194.375,"volume":105.9000015258789},{"timestamp":1742346420000,"open":194.376,"high":194.407,"low":194.37,"close":194.403,"volume":36.599998474121094},{"timestamp":1742346480000,"open":194.402,"high":194.402,"low":194.364,"close":194.364,"volume":102.9000015258789},{"timestamp":1742346540000,"open":194.363,"high":194.383,"low":194.351,"close":194.351,"volume":98.69999694824219},{"timestamp":1742346600000,"open":194.353,"high":194.382,"low":194.353,"close":194.382,"volume":66.4800033569336},{"timestamp":1742346660000,"open":194.383,"high":194.395,"low":194.37,"close":194.37,"volume":35.52000045776367},{"timestamp":1742346720000,"open":194.371,"high":194.395,"low":194.37,"close":194.39,"volume":104.30999755859375},{"timestamp":1742346780000,"open":194.383,"high":194.437,"low":194.383,"close":194.427,"volume":77.97000122070312},{"timestamp":1742346840000,"open":194.427,"high":194.445,"low":194.426,"close":194.442,"volume":72.2699966430664},{"timestamp":1742346900000,"open":194.444,"high":194.452,"low":194.423,"close":194.423,"volume":67.80000305175781},{"timestamp":1742346960000,"open":194.427,"high":194.444,"low":194.427,"close":194.441,"volume":106.55999755859375},{"timestamp":1742347020000,"open":194.444,"high":194.444,"low":194.404,"close":194.416,"volume":78.5999984741211},{"timestamp":1742347080000,"open":194.423,"high":194.44,"low":194.382,"close":194.4,"volume":103.80000305175781},{"timestamp":1742347140000,"open":194.398,"high":194.415,"low":194.367,"close":194.37,"volume":146.39999389648438},{"timestamp":1742347200000,"open":194.372,"high":194.383,"low":194.367,"close":194.382,"volume":80.22000122070312},{"timestamp":1742347260000,"open":194.382,"high":194.393,"low":194.367,"close":194.389,"volume":108.93000030517578},{"timestamp":1742347320000,"open":194.387,"high":194.394,"low":194.361,"close":194.361,"volume":81.83999633789062},{"timestamp":1742347380000,"open":194.364,"high":194.376,"low":194.356,"close":194.373,"volume":97.08000183105469},{"timestamp":1742347440000,"open":194.372,"high":194.372,"low":194.344,"close":194.344,"volume":113.5199966430664},{"timestamp":1742347500000,"open":194.344,"high":194.344,"low":194.324,"close":194.326,"volume":108.83999633789062},{"timestamp":1742347560000,"open":194.326,"high":194.347,"low":194.326,"close":194.344,"volume":83.04000091552734},{"timestamp":1742347620000,"open":194.342,"high":194.37,"low":194.338,"close":194.366,"volume":103.80000305175781},{"timestamp":1742347680000,"open":194.364,"high":194.381,"low":194.352,"close":194.381,"volume":85.58999633789062},{"timestamp":1742347740000,"open":194.384,"high":194.393,"low":194.356,"close":194.358,"volume":128.39999389648438},{"timestamp":1742347800000,"open":194.358,"high":194.359,"low":194.288,"close":194.288,"volume":199.1999969482422},{"timestamp":1742347860000,"open":194.288,"high":194.296,"low":194.277,"close":194.292,"volume":139.1999969482422},{"timestamp":1742347920000,"open":194.295,"high":194.302,"low":194.286,"close":194.294,"volume":137.39999389648438},{"timestamp":1742347980000,"open":194.29,"high":194.297,"low":194.263,"close":194.266,"volume":195.60000610351562},{"timestamp":1742348040000,"open":194.268,"high":194.287,"low":194.263,"close":194.273,"volume":159.60000610351562},{"timestamp":1742348100000,"open":194.273,"high":194.287,"low":194.252,"close":194.258,"volume":231},{"timestamp":1742348160000,"open":194.259,"high":194.262,"low":194.243,"close":194.244,"volume":198.89999389648438},{"timestamp":1742348220000,"open":194.245,"high":194.247,"low":194.202,"close":194.213,"volume":151.1999969482422},{"timestamp":1742348280000,"open":194.213,"high":194.253,"low":194.213,"close":194.248,"volume":180.89999389648438},{"timestamp":1742348340000,"open":194.249,"high":194.249,"low":194.229,"close":194.229,"volume":117.30000305175781},{"timestamp":1742348400000,"open":194.229,"high":194.23,"low":194.185,"close":194.196,"volume":156.69000244140625},{"timestamp":1742348460000,"open":194.191,"high":194.224,"low":194.183,"close":194.223,"volume":152.94000244140625},{"timestamp":1742348520000,"open":194.226,"high":194.244,"low":194.222,"close":194.243,"volume":105.62999725341797},{"timestamp":1742348580000,"open":194.24,"high":194.297,"low":194.24,"close":194.285,"volume":219.72000122070312},{"timestamp":1742348640000,"open":194.284,"high":194.298,"low":194.281,"close":194.289,"volume":144.60000610351562},{"timestamp":1742348700000,"open":194.288,"high":194.289,"low":194.251,"close":194.262,"volume":135.4199981689453},{"timestamp":1742348760000,"open":194.258,"high":194.297,"low":194.245,"close":194.295,"volume":90.93000030517578},{"timestamp":1742348820000,"open":194.293,"high":194.295,"low":194.275,"close":194.288,"volume":99.9000015258789},{"timestamp":1742348880000,"open":194.285,"high":194.295,"low":194.283,"close":194.292,"volume":84.98999786376953},{"timestamp":1742348940000,"open":194.292,"high":194.292,"low":194.256,"close":194.256,"volume":57.29999923706055},{"timestamp":1742349000000,"open":194.258,"high":194.27,"low":194.255,"close":194.256,"volume":64.9800033569336},{"timestamp":1742349060000,"open":194.256,"high":194.274,"low":194.241,"close":194.264,"volume":149.42999267578125},{"timestamp":1742349120000,"open":194.265,"high":194.292,"low":194.248,"close":194.249,"volume":137.10000610351562},{"timestamp":1742349180000,"open":194.247,"high":194.247,"low":194.23,"close":194.241,"volume":109.41000366210938},{"timestamp":1742349240000,"open":194.242,"high":194.253,"low":194.231,"close":194.236,"volume":84.72000122070312},{"timestamp":1742349300000,"open":194.236,"high":194.236,"low":194.2,"close":194.206,"volume":169.97999572753906},{"timestamp":1742349360000,"open":194.208,"high":194.213,"low":194.202,"close":194.204,"volume":123.51000213623047},{"timestamp":1742349420000,"open":194.206,"high":194.229,"low":194.191,"close":194.195,"volume":118.91999816894531},{"timestamp":1742349480000,"open":194.192,"high":194.203,"low":194.186,"close":194.199,"volume":139.86000061035156},{"timestamp":1742349540000,"open":194.196,"high":194.21,"low":194.178,"close":194.206,"volume":202.6199951171875},{"timestamp":1742349600000,"open":194.206,"high":194.228,"low":194.198,"close":194.215,"volume":254.52000427246094},{"timestamp":1742349660000,"open":194.215,"high":194.223,"low":194.202,"close":194.208,"volume":102.69000244140625},{"timestamp":1742349720000,"open":194.208,"high":194.209,"low":194.192,"close":194.2,"volume":134.5500030517578},{"timestamp":1742349780000,"open":194.2,"high":194.224,"low":194.189,"close":194.192,"volume":120.36000061035156},{"timestamp":1742349840000,"open":194.191,"high":194.192,"low":194.183,"close":194.189,"volume":78.95999908447266},{"timestamp":1742349900000,"open":194.189,"high":194.207,"low":194.172,"close":194.202,"volume":141.17999267578125},{"timestamp":1742349960000,"open":194.199,"high":194.207,"low":194.188,"close":194.19,"volume":101.87999725341797},{"timestamp":1742350020000,"open":194.193,"high":194.203,"low":194.173,"close":194.18,"volume":135.99000549316406},{"timestamp":1742350080000,"open":194.181,"high":194.19,"low":194.148,"close":194.153,"volume":102.9000015258789},{"timestamp":1742350140000,"open":194.153,"high":194.167,"low":194.139,"close":194.14,"volume":151.5},{"timestamp":1742350200000,"open":194.139,"high":194.165,"low":194.128,"close":194.149,"volume":157.67999267578125},{"timestamp":1742350260000,"open":194.149,"high":194.151,"low":194.111,"close":194.114,"volume":111.33000183105469},{"timestamp":1742350320000,"open":194.114,"high":194.119,"low":194.092,"close":194.092,"volume":124.5},{"timestamp":1742350380000,"open":194.092,"high":194.104,"low":194.078,"close":194.101,"volume":115.80000305175781},{"timestamp":1742350440000,"open":194.101,"high":194.113,"low":194.096,"close":194.102,"volume":77.27999877929688},{"timestamp":1742350500000,"open":194.103,"high":194.132,"low":194.094,"close":194.122,"volume":98.55000305175781},{"timestamp":1742350560000,"open":194.119,"high":194.128,"low":194.108,"close":194.126,"volume":82.3499984741211},{"timestamp":1742350620000,"open":194.128,"high":194.156,"low":194.126,"close":194.151,"volume":74.27999877929688},{"timestamp":1742350680000,"open":194.153,"high":194.153,"low":194.131,"close":194.136,"volume":73.08000183105469},{"timestamp":1742350740000,"open":194.135,"high":194.163,"low":194.123,"close":194.162,"volume":150.92999267578125},{"timestamp":1742350800000,"open":194.163,"high":194.178,"low":194.133,"close":194.134,"volume":188.94000244140625},{"timestamp":1742350860000,"open":194.135,"high":194.16,"low":194.133,"close":194.141,"volume":156.80999755859375},{"timestamp":1742350920000,"open":194.136,"high":194.141,"low":194.121,"close":194.121,"volume":106.80000305175781},{"timestamp":1742350980000,"open":194.12,"high":194.124,"low":194.105,"close":194.11,"volume":92.0999984741211},{"timestamp":1742351040000,"open":194.11,"high":194.132,"low":194.094,"close":194.101,"volume":118.47000122070312},{"timestamp":1742351100000,"open":194.102,"high":194.354,"low":194.062,"close":194.266,"volume":677.0999755859375},{"timestamp":1742351160000,"open":194.266,"high":194.29,"low":194.242,"close":194.281,"volume":290.6099853515625},{"timestamp":1742351220000,"open":194.281,"high":194.348,"low":194.274,"close":194.348,"volume":191.25},{"timestamp":1742351280000,"open":194.347,"high":194.353,"low":194.286,"close":194.289,"volume":235.52999877929688},{"timestamp":1742351340000,"open":194.29,"high":194.291,"low":194.251,"close":194.251,"volume":173.39999389648438},{"timestamp":1742351400000,"open":194.249,"high":194.255,"low":193.931,"close":194.038,"volume":374.489990234375},{"timestamp":1742351460000,"open":194.04,"high":194.086,"low":194.03,"close":194.062,"volume":182.6699981689453},{"timestamp":1742351520000,"open":194.06,"high":194.099,"low":193.982,"close":194.002,"volume":195},{"timestamp":1742351580000,"open":193.999,"high":194.052,"low":193.999,"close":194.022,"volume":157.50999450683594},{"timestamp":1742351640000,"open":194.022,"high":194.099,"low":194.014,"close":194.075,"volume":225.69000244140625},{"timestamp":1742351700000,"open":194.079,"high":194.115,"low":194.064,"close":194.112,"volume":133.1999969482422},{"timestamp":1742351760000,"open":194.114,"high":194.159,"low":194.114,"close":194.15,"volume":126.9000015258789},{"timestamp":1742351820000,"open":194.15,"high":194.199,"low":194.149,"close":194.185,"volume":102.5999984741211},{"timestamp":1742351880000,"open":194.186,"high":194.193,"low":194.162,"close":194.166,"volume":86.37000274658203},{"timestamp":1742351940000,"open":194.17,"high":194.174,"low":194.137,"close":194.139,"volume":53.400001525878906},{"timestamp":1742352000000,"open":194.136,"high":194.169,"low":194.13,"close":194.164,"volume":53.63999938964844},{"timestamp":1742352060000,"open":194.164,"high":194.182,"low":194.159,"close":194.175,"volume":106.11000061035156},{"timestamp":1742352120000,"open":194.174,"high":194.196,"low":194.167,"close":194.182,"volume":71.76000213623047},{"timestamp":1742352180000,"open":194.181,"high":194.241,"low":194.181,"close":194.233,"volume":98.87999725341797},{"timestamp":1742352240000,"open":194.233,"high":194.233,"low":194.194,"close":194.217,"volume":91.29000091552734},{"timestamp":1742352300000,"open":194.217,"high":194.235,"low":194.217,"close":194.229,"volume":113.69999694824219},{"timestamp":1742352360000,"open":194.23,"high":194.244,"low":194.228,"close":194.236,"volume":95.94000244140625},{"timestamp":1742352420000,"open":194.236,"high":194.236,"low":194.194,"close":194.203,"volume":62.25},{"timestamp":1742352480000,"open":194.203,"high":194.235,"low":194.196,"close":194.198,"volume":84.95999908447266},{"timestamp":1742352540000,"open":194.202,"high":194.202,"low":194.172,"close":194.191,"volume":109.80000305175781},{"timestamp":1742352600000,"open":194.191,"high":194.233,"low":194.191,"close":194.211,"volume":63.36000061035156},{"timestamp":1742352660000,"open":194.219,"high":194.247,"low":194.219,"close":194.243,"volume":69.5999984741211},{"timestamp":1742352720000,"open":194.243,"high":194.246,"low":194.241,"close":194.242,"volume":24.989999771118164},{"timestamp":1742352780000,"open":194.242,"high":194.279,"low":194.242,"close":194.273,"volume":80.4000015258789},{"timestamp":1742352840000,"open":194.265,"high":194.273,"low":194.239,"close":194.239,"volume":94.86000061035156},{"timestamp":1742352900000,"open":194.235,"high":194.261,"low":194.23,"close":194.245,"volume":106.94999694824219},{"timestamp":1742352960000,"open":194.245,"high":194.255,"low":194.244,"close":194.248,"volume":67.29000091552734},{"timestamp":1742353020000,"open":194.249,"high":194.263,"low":194.245,"close":194.248,"volume":41.939998626708984},{"timestamp":1742353080000,"open":194.241,"high":194.241,"low":194.234,"close":194.238,"volume":48},{"timestamp":1742353140000,"open":194.239,"high":194.24,"low":194.219,"close":194.22,"volume":58.290000915527344},{"timestamp":1742353200000,"open":194.219,"high":194.241,"low":194.21,"close":194.239,"volume":70.83000183105469},{"timestamp":1742353260000,"open":194.238,"high":194.246,"low":194.237,"close":194.243,"volume":45.689998626708984},{"timestamp":1742353320000,"open":194.243,"high":194.249,"low":194.223,"close":194.226,"volume":40.04999923706055},{"timestamp":1742353380000,"open":194.225,"high":194.249,"low":194.221,"close":194.235,"volume":41.7599983215332},{"timestamp":1742353440000,"open":194.234,"high":194.243,"low":194.222,"close":194.224,"volume":46.79999923706055},{"timestamp":1742353500000,"open":194.224,"high":194.258,"low":194.224,"close":194.256,"volume":29.399999618530273},{"timestamp":1742353560000,"open":194.253,"high":194.257,"low":194.237,"close":194.255,"volume":59.400001525878906},{"timestamp":1742353620000,"open":194.256,"high":194.257,"low":194.236,"close":194.236,"volume":62.400001525878906},{"timestamp":1742353680000,"open":194.235,"high":194.254,"low":194.219,"close":194.236,"volume":91.80000305175781},{"timestamp":1742353740000,"open":194.238,"high":194.247,"low":194.23,"close":194.241,"volume":52.20000076293945},{"timestamp":1742353800000,"open":194.242,"high":194.253,"low":194.227,"close":194.244,"volume":58.79999923706055},{"timestamp":1742353860000,"open":194.244,"high":194.245,"low":194.233,"close":194.242,"volume":42.599998474121094},{"timestamp":1742353920000,"open":194.244,"high":194.252,"low":194.239,"close":194.247,"volume":62.400001525878906},{"timestamp":1742353980000,"open":194.248,"high":194.253,"low":194.247,"close":194.248,"volume":26.399999618530273},{"timestamp":1742354040000,"open":194.246,"high":194.246,"low":194.231,"close":194.234,"volume":24.600000381469727},{"timestamp":1742354100000,"open":194.235,"high":194.254,"low":194.234,"close":194.243,"volume":69.9000015258789},{"timestamp":1742354160000,"open":194.243,"high":194.247,"low":194.193,"close":194.194,"volume":67.19999694824219},{"timestamp":1742354220000,"open":194.194,"high":194.209,"low":194.19,"close":194.198,"volume":71.4000015258789},{"timestamp":1742354280000,"open":194.201,"high":194.203,"low":194.172,"close":194.181,"volume":92.69999694824219},{"timestamp":1742354340000,"open":194.18,"high":194.189,"low":194.173,"close":194.181,"volume":73.68000030517578},{"timestamp":1742354400000,"open":194.183,"high":194.197,"low":194.163,"close":194.177,"volume":110.45999908447266},{"timestamp":1742354460000,"open":194.175,"high":194.182,"low":194.16,"close":194.162,"volume":60},{"timestamp":1742354520000,"open":194.162,"high":194.199,"low":194.16,"close":194.195,"volume":75.9000015258789},{"timestamp":1742354580000,"open":194.196,"high":194.204,"low":194.194,"close":194.201,"volume":50.7599983215332},{"timestamp":1742354640000,"open":194.203,"high":194.203,"low":194.193,"close":194.197,"volume":33.9900016784668},{"timestamp":1742354700000,"open":194.194,"high":194.194,"low":194.183,"close":194.185,"volume":28.200000762939453},{"timestamp":1742354760000,"open":194.186,"high":194.198,"low":194.176,"close":194.179,"volume":73.5},{"timestamp":1742354820000,"open":194.177,"high":194.18,"low":194.162,"close":194.167,"volume":53.70000076293945},{"timestamp":1742354880000,"open":194.164,"high":194.194,"low":194.157,"close":194.193,"volume":48},{"timestamp":1742354940000,"open":194.193,"high":194.202,"low":194.174,"close":194.201,"volume":73.19999694824219},{"timestamp":1742355000000,"open":194.202,"high":194.211,"low":194.189,"close":194.21,"volume":111.38999938964844},{"timestamp":1742355060000,"open":194.207,"high":194.209,"low":194.173,"close":194.195,"volume":105.5999984741211},{"timestamp":1742355120000,"open":194.191,"high":194.192,"low":194.164,"close":194.169,"volume":67.0199966430664},{"timestamp":1742355180000,"open":194.166,"high":194.177,"low":194.163,"close":194.167,"volume":73.7699966430664},{"timestamp":1742355240000,"open":194.168,"high":194.168,"low":194.151,"close":194.165,"volume":88.05000305175781},{"timestamp":1742355300000,"open":194.164,"high":194.169,"low":194.146,"close":194.147,"volume":76.62000274658203},{"timestamp":1742355360000,"open":194.147,"high":194.168,"low":194.143,"close":194.165,"volume":73.83000183105469},{"timestamp":1742355420000,"open":194.168,"high":194.172,"low":194.144,"close":194.144,"volume":66.30000305175781},{"timestamp":1742355480000,"open":194.142,"high":194.15,"low":194.134,"close":194.15,"volume":53.880001068115234},{"timestamp":1742355540000,"open":194.149,"high":194.151,"low":194.11,"close":194.116,"volume":90.41999816894531},{"timestamp":1742355600000,"open":194.115,"high":194.152,"low":194.115,"close":194.15,"volume":78.54000091552734},{"timestamp":1742355660000,"open":194.15,"high":194.163,"low":194.123,"close":194.135,"volume":90.20999908447266},{"timestamp":1742355720000,"open":194.135,"high":194.149,"low":194.13,"close":194.143,"volume":61.709999084472656},{"timestamp":1742355780000,"open":194.144,"high":194.144,"low":194.13,"close":194.133,"volume":52.20000076293945},{"timestamp":1742355840000,"open":194.133,"high":194.139,"low":194.133,"close":194.134,"volume":44.220001220703125},{"timestamp":1742355900000,"open":194.135,"high":194.161,"low":194.135,"close":194.147,"volume":98.06999969482422},{"timestamp":1742355960000,"open":194.15,"high":194.163,"low":194.141,"close":194.162,"volume":76.91999816894531},{"timestamp":1742356020000,"open":194.166,"high":194.169,"low":194.141,"close":194.141,"volume":89.06999969482422},{"timestamp":1742356080000,"open":194.142,"high":194.159,"low":194.134,"close":194.135,"volume":123.18000030517578},{"timestamp":1742356140000,"open":194.136,"high":194.147,"low":194.134,"close":194.147,"volume":44.130001068115234},{"timestamp":1742356200000,"open":194.144,"high":194.144,"low":194.131,"close":194.137,"volume":28.889999389648438},{"timestamp":1742356260000,"open":194.138,"high":194.138,"low":194.095,"close":194.108,"volume":103.44000244140625},{"timestamp":1742356320000,"open":194.109,"high":194.111,"low":194.093,"close":194.101,"volume":79.83000183105469},{"timestamp":1742356380000,"open":194.101,"high":194.103,"low":194.089,"close":194.096,"volume":62.400001525878906},{"timestamp":1742356440000,"open":194.097,"high":194.098,"low":194.062,"close":194.065,"volume":93.83999633789062},{"timestamp":1742356500000,"open":194.064,"high":194.064,"low":194.043,"close":194.054,"volume":55.709999084472656},{"timestamp":1742356560000,"open":194.054,"high":194.054,"low":193.999,"close":194.04,"volume":128.6999969482422},{"timestamp":1742356620000,"open":194.042,"high":194.042,"low":194.005,"close":194.029,"volume":174.14999389648438},{"timestamp":1742356680000,"open":194.026,"high":194.031,"low":194.025,"close":194.031,"volume":72.95999908447266},{"timestamp":1742356740000,"open":194.032,"high":194.055,"low":194.024,"close":194.028,"volume":110.66999816894531},{"timestamp":1742356800000,"open":194.026,"high":194.032,"low":194.003,"close":194.011,"volume":184.77000427246094},{"timestamp":1742356860000,"open":194.011,"high":194.014,"low":193.993,"close":194.002,"volume":78.08999633789062},{"timestamp":1742356920000,"open":194.004,"high":194.021,"low":194.004,"close":194.017,"volume":130.44000244140625},{"timestamp":1742356980000,"open":194.014,"high":194.014,"low":194.003,"close":194.008,"volume":52.83000183105469},{"timestamp":1742357040000,"open":194.008,"high":194.01,"low":194.003,"close":194.003,"volume":54.18000030517578},{"timestamp":1742357100000,"open":194.003,"high":194.004,"low":193.979,"close":193.988,"volume":106.2300033569336},{"timestamp":1742357160000,"open":193.988,"high":194,"low":193.978,"close":193.994,"volume":84.4800033569336},{"timestamp":1742357220000,"open":193.992,"high":194.017,"low":193.992,"close":194.014,"volume":66.30000305175781},{"timestamp":1742357280000,"open":194.015,"high":194.041,"low":194.007,"close":194.041,"volume":87.98999786376953},{"timestamp":1742357340000,"open":194.038,"high":194.047,"low":194.032,"close":194.032,"volume":86.79000091552734},{"timestamp":1742357400000,"open":194.033,"high":194.055,"low":194.032,"close":194.038,"volume":75.87000274658203},{"timestamp":1742357460000,"open":194.04,"high":194.04,"low":194.029,"close":194.036,"volume":55.02000045776367},{"timestamp":1742357520000,"open":194.037,"high":194.066,"low":194.025,"close":194.053,"volume":96.56999969482422},{"timestamp":1742357580000,"open":194.054,"high":194.083,"low":194.041,"close":194.065,"volume":105.41999816894531},{"timestamp":1742357640000,"open":194.066,"high":194.076,"low":194.057,"close":194.057,"volume":84.5999984741211},{"timestamp":1742357700000,"open":194.056,"high":194.056,"low":194.022,"close":194.025,"volume":86.4000015258789},{"timestamp":1742357760000,"open":194.024,"high":194.034,"low":194.02,"close":194.028,"volume":73.80000305175781},{"timestamp":1742357820000,"open":194.028,"high":194.069,"low":194.028,"close":194.067,"volume":106.5},{"timestamp":1742357880000,"open":194.068,"high":194.071,"low":194.056,"close":194.061,"volume":54.869998931884766},{"timestamp":1742357940000,"open":194.06,"high":194.075,"low":194.05,"close":194.07,"volume":66.98999786376953},{"timestamp":1742358000000,"open":194.069,"high":194.069,"low":194.051,"close":194.054,"volume":74.5199966430664},{"timestamp":1742358060000,"open":194.054,"high":194.099,"low":194.054,"close":194.098,"volume":89.16000366210938},{"timestamp":1742358120000,"open":194.102,"high":194.173,"low":194.101,"close":194.172,"volume":148.47000122070312},{"timestamp":1742358180000,"open":194.17,"high":194.191,"low":194.159,"close":194.184,"volume":69.95999908447266},{"timestamp":1742358240000,"open":194.183,"high":194.213,"low":194.183,"close":194.199,"volume":131.72999572753906},{"timestamp":1742358300000,"open":194.198,"high":194.2,"low":194.166,"close":194.168,"volume":85.19999694824219},{"timestamp":1742358360000,"open":194.169,"high":194.169,"low":194.15,"close":194.158,"volume":66.12000274658203},{"timestamp":1742358420000,"open":194.157,"high":194.157,"low":194.141,"close":194.148,"volume":74.66999816894531},{"timestamp":1742358480000,"open":194.148,"high":194.168,"low":194.141,"close":194.162,"volume":53.880001068115234},{"timestamp":1742358540000,"open":194.161,"high":194.161,"low":194.138,"close":194.157,"volume":103.80000305175781},{"timestamp":1742358600000,"open":194.16,"high":194.172,"low":194.153,"close":194.166,"volume":66.05999755859375},{"timestamp":1742358660000,"open":194.165,"high":194.182,"low":194.164,"close":194.172,"volume":68.81999969482422},{"timestamp":1742358720000,"open":194.172,"high":194.186,"low":194.149,"close":194.17,"volume":109.55999755859375},{"timestamp":1742358780000,"open":194.17,"high":194.196,"low":194.169,"close":194.195,"volume":41.72999954223633},{"timestamp":1742358840000,"open":194.194,"high":194.197,"low":194.186,"close":194.191,"volume":45.56999969482422},{"timestamp":1742358900000,"open":194.194,"high":194.216,"low":194.188,"close":194.213,"volume":40.20000076293945},{"timestamp":1742358960000,"open":194.21,"high":194.221,"low":194.193,"close":194.221,"volume":70.9800033569336},{"timestamp":1742359020000,"open":194.226,"high":194.226,"low":194.192,"close":194.195,"volume":67.0199966430664},{"timestamp":1742359080000,"open":194.194,"high":194.211,"low":194.194,"close":194.199,"volume":55.88999938964844},{"timestamp":1742359140000,"open":194.2,"high":194.214,"low":194.2,"close":194.202,"volume":54.119998931884766},{"timestamp":1742359200000,"open":194.201,"high":194.233,"low":194.189,"close":194.233,"volume":52.79999923706055},{"timestamp":1742359260000,"open":194.227,"high":194.239,"low":194.223,"close":194.234,"volume":55.20000076293945},{"timestamp":1742359320000,"open":194.229,"high":194.229,"low":194.201,"close":194.211,"volume":38.15999984741211},{"timestamp":1742359380000,"open":194.213,"high":194.238,"low":194.212,"close":194.238,"volume":26.399999618530273},{"timestamp":1742359440000,"open":194.24,"high":194.246,"low":194.236,"close":194.244,"volume":32.400001525878906},{"timestamp":1742359500000,"open":194.242,"high":194.242,"low":194.213,"close":194.224,"volume":42},{"timestamp":1742359560000,"open":194.226,"high":194.239,"low":194.226,"close":194.233,"volume":53.15999984741211},{"timestamp":1742359620000,"open":194.234,"high":194.236,"low":194.201,"close":194.213,"volume":65.58000183105469},{"timestamp":1742359680000,"open":194.214,"high":194.218,"low":194.211,"close":194.217,"volume":35.63999938964844},{"timestamp":1742359740000,"open":194.22,"high":194.23,"low":194.21,"close":194.212,"volume":72.80999755859375},{"timestamp":1742359800000,"open":194.205,"high":194.226,"low":194.205,"close":194.216,"volume":57},{"timestamp":1742359860000,"open":194.214,"high":194.234,"low":194.2,"close":194.204,"volume":79.19999694824219},{"timestamp":1742359920000,"open":194.202,"high":194.203,"low":194.194,"close":194.198,"volume":30},{"timestamp":1742359980000,"open":194.203,"high":194.215,"low":194.2,"close":194.204,"volume":55.20000076293945},{"timestamp":1742360040000,"open":194.203,"high":194.207,"low":194.19,"close":194.191,"volume":69.5999984741211},{"timestamp":1742360100000,"open":194.19,"high":194.195,"low":194.183,"close":194.187,"volume":57},{"timestamp":1742360160000,"open":194.188,"high":194.194,"low":194.163,"close":194.17,"volume":60.900001525878906},{"timestamp":1742360220000,"open":194.168,"high":194.199,"low":194.168,"close":194.191,"volume":83.69999694824219},{"timestamp":1742360280000,"open":194.192,"high":194.223,"low":194.179,"close":194.197,"volume":113.87999725341797},{"timestamp":1742360340000,"open":194.198,"high":194.207,"low":194.193,"close":194.198,"volume":102.23999786376953},{"timestamp":1742360400000,"open":194.2,"high":194.245,"low":194.2,"close":194.243,"volume":65.4000015258789},{"timestamp":1742360460000,"open":194.246,"high":194.253,"low":194.231,"close":194.252,"volume":42.599998474121094},{"timestamp":1742360520000,"open":194.253,"high":194.303,"low":194.248,"close":194.301,"volume":99.23999786376953},{"timestamp":1742360580000,"open":194.306,"high":194.314,"low":194.295,"close":194.307,"volume":56.7599983215332},{"timestamp":1742360640000,"open":194.312,"high":194.323,"low":194.266,"close":194.266,"volume":85.11000061035156},{"timestamp":1742360700000,"open":194.265,"high":194.29,"low":194.257,"close":194.278,"volume":72},{"timestamp":1742360760000,"open":194.279,"high":194.284,"low":194.278,"close":194.279,"volume":24.1200008392334},{"timestamp":1742360820000,"open":194.278,"high":194.3,"low":194.272,"close":194.295,"volume":61.20000076293945},{"timestamp":1742360880000,"open":194.294,"high":194.304,"low":194.259,"close":194.272,"volume":64.80000305175781},{"timestamp":1742360940000,"open":194.271,"high":194.274,"low":194.239,"close":194.252,"volume":101.69999694824219},{"timestamp":1742361000000,"open":194.252,"high":194.268,"low":194.247,"close":194.262,"volume":83.63999938964844},{"timestamp":1742361060000,"open":194.268,"high":194.323,"low":194.259,"close":194.32,"volume":173.5500030517578},{"timestamp":1742361120000,"open":194.322,"high":194.335,"low":194.294,"close":194.327,"volume":114.12000274658203},{"timestamp":1742361180000,"open":194.325,"high":194.325,"low":194.314,"close":194.317,"volume":186.89999389648438},{"timestamp":1742361240000,"open":194.317,"high":194.333,"low":194.281,"close":194.283,"volume":179.75999450683594},{"timestamp":1742361300000,"open":194.283,"high":194.31,"low":194.27,"close":194.306,"volume":149.4600067138672},{"timestamp":1742361360000,"open":194.31,"high":194.323,"low":194.292,"close":194.301,"volume":85.31999969482422},{"timestamp":1742361420000,"open":194.303,"high":194.33,"low":194.302,"close":194.312,"volume":82.80000305175781},{"timestamp":1742361480000,"open":194.319,"high":194.329,"low":194.307,"close":194.326,"volume":37.79999923706055},{"timestamp":1742361540000,"open":194.327,"high":194.327,"low":194.286,"close":194.286,"volume":106.19999694824219},{"timestamp":1742361600000,"open":194.288,"high":194.297,"low":194.267,"close":194.292,"volume":81.5999984741211},{"timestamp":1742361660000,"open":194.289,"high":194.297,"low":194.266,"close":194.274,"volume":84},{"timestamp":1742361720000,"open":194.277,"high":194.307,"low":194.274,"close":194.282,"volume":102.41999816894531},{"timestamp":1742361780000,"open":194.296,"high":194.298,"low":194.279,"close":194.297,"volume":67.62000274658203},{"timestamp":1742361840000,"open":194.297,"high":194.317,"low":194.284,"close":194.298,"volume":111.12000274658203},{"timestamp":1742361900000,"open":194.297,"high":194.33,"low":194.287,"close":194.287,"volume":43.79999923706055},{"timestamp":1742361960000,"open":194.291,"high":194.314,"low":194.283,"close":194.287,"volume":76.19999694824219},{"timestamp":1742362020000,"open":194.291,"high":194.314,"low":194.273,"close":194.278,"volume":84},{"timestamp":1742362080000,"open":194.279,"high":194.303,"low":194.278,"close":194.284,"volume":97.94999694824219},{"timestamp":1742362140000,"open":194.283,"high":194.297,"low":194.279,"close":194.279,"volume":33.599998474121094},{"timestamp":1742362200000,"open":194.278,"high":194.32,"low":194.277,"close":194.309,"volume":89.22000122070312},{"timestamp":1742362260000,"open":194.308,"high":194.314,"low":194.304,"close":194.305,"volume":65.43000030517578},{"timestamp":1742362320000,"open":194.306,"high":194.408,"low":194.306,"close":194.395,"volume":141},{"timestamp":1742362380000,"open":194.395,"high":194.438,"low":194.391,"close":194.423,"volume":132.6300048828125},{"timestamp":1742362440000,"open":194.425,"high":194.428,"low":194.399,"close":194.4,"volume":76.91999816894531},{"timestamp":1742362500000,"open":194.402,"high":194.427,"low":194.384,"close":194.387,"volume":75.38999938964844},{"timestamp":1742362560000,"open":194.388,"high":194.394,"low":194.376,"close":194.381,"volume":47.220001220703125},{"timestamp":1742362620000,"open":194.374,"high":194.385,"low":194.367,"close":194.374,"volume":54.119998931884766},{"timestamp":1742362680000,"open":194.373,"high":194.377,"low":194.344,"close":194.357,"volume":61.20000076293945},{"timestamp":1742362740000,"open":194.358,"high":194.362,"low":194.32,"close":194.331,"volume":105.5999984741211},{"timestamp":1742362800000,"open":194.332,"high":194.335,"low":194.306,"close":194.326,"volume":92.4000015258789},{"timestamp":1742362860000,"open":194.33,"high":194.339,"low":194.315,"close":194.324,"volume":73.19999694824219},{"timestamp":1742362920000,"open":194.324,"high":194.36,"low":194.323,"close":194.357,"volume":68.4000015258789},{"timestamp":1742362980000,"open":194.358,"high":194.361,"low":194.334,"close":194.341,"volume":51.36000061035156},{"timestamp":1742363040000,"open":194.342,"high":194.401,"low":194.342,"close":194.396,"volume":67.80000305175781},{"timestamp":1742363100000,"open":194.396,"high":194.411,"low":194.396,"close":194.403,"volume":69.12000274658203},{"timestamp":1742363160000,"open":194.404,"high":194.422,"low":194.404,"close":194.417,"volume":54.900001525878906},{"timestamp":1742363220000,"open":194.421,"high":194.431,"low":194.379,"close":194.384,"volume":112.5},{"timestamp":1742363280000,"open":194.385,"high":194.403,"low":194.379,"close":194.397,"volume":54.29999923706055},{"timestamp":1742363340000,"open":194.399,"high":194.434,"low":194.382,"close":194.399,"volume":79.62000274658203},{"timestamp":1742363400000,"open":194.4,"high":194.413,"low":194.395,"close":194.408,"volume":87},{"timestamp":1742363460000,"open":194.408,"high":194.429,"low":194.397,"close":194.429,"volume":111.72000122070312},{"timestamp":1742363520000,"open":194.428,"high":194.442,"low":194.419,"close":194.442,"volume":51.209999084472656},{"timestamp":1742363580000,"open":194.438,"high":194.444,"low":194.405,"close":194.407,"volume":56.400001525878906},{"timestamp":1742363640000,"open":194.413,"high":194.413,"low":194.394,"close":194.408,"volume":82.29000091552734},{"timestamp":1742363700000,"open":194.409,"high":194.419,"low":194.4,"close":194.418,"volume":28.799999237060547},{"timestamp":1742363760000,"open":194.418,"high":194.427,"low":194.414,"close":194.427,"volume":53.099998474121094},{"timestamp":1742363820000,"open":194.424,"high":194.425,"low":194.384,"close":194.386,"volume":150.02999877929688},{"timestamp":1742363880000,"open":194.387,"high":194.429,"low":194.387,"close":194.428,"volume":78},{"timestamp":1742363940000,"open":194.43,"high":194.462,"low":194.43,"close":194.459,"volume":117.98999786376953},{"timestamp":1742364000000,"open":194.459,"high":194.509,"low":194.45,"close":194.509,"volume":150.75},{"timestamp":1742364060000,"open":194.508,"high":194.532,"low":194.498,"close":194.518,"volume":115.2300033569336},{"timestamp":1742364120000,"open":194.52,"high":194.525,"low":194.481,"close":194.493,"volume":90.5999984741211},{"timestamp":1742364180000,"open":194.493,"high":194.54,"low":194.493,"close":194.54,"volume":42.599998474121094},{"timestamp":1742364240000,"open":194.541,"high":194.556,"low":194.508,"close":194.511,"volume":85.80000305175781},{"timestamp":1742364300000,"open":194.508,"high":194.512,"low":194.48,"close":194.51,"volume":71.4000015258789},{"timestamp":1742364360000,"open":194.506,"high":194.506,"low":194.452,"close":194.452,"volume":69.5999984741211},{"timestamp":1742364420000,"open":194.455,"high":194.475,"low":194.438,"close":194.441,"volume":72},{"timestamp":1742364480000,"open":194.44,"high":194.468,"low":194.44,"close":194.464,"volume":116.0999984741211},{"timestamp":1742364540000,"open":194.463,"high":194.481,"low":194.449,"close":194.451,"volume":120.5999984741211},{"timestamp":1742364600000,"open":194.45,"high":194.469,"low":194.429,"close":194.469,"volume":103.19999694824219},{"timestamp":1742364660000,"open":194.471,"high":194.479,"low":194.455,"close":194.455,"volume":79.19999694824219},{"timestamp":1742364720000,"open":194.455,"high":194.456,"low":194.444,"close":194.451,"volume":60.599998474121094},{"timestamp":1742364780000,"open":194.454,"high":194.457,"low":194.434,"close":194.443,"volume":77.76000213623047},{"timestamp":1742364840000,"open":194.45,"high":194.458,"low":194.419,"close":194.425,"volume":125.33999633789062},{"timestamp":1742364900000,"open":194.421,"high":194.476,"low":194.401,"close":194.458,"volume":130.97999572753906},{"timestamp":1742364960000,"open":194.454,"high":194.459,"low":194.451,"close":194.456,"volume":90},{"timestamp":1742365020000,"open":194.455,"high":194.494,"low":194.455,"close":194.494,"volume":69},{"timestamp":1742365080000,"open":194.497,"high":194.518,"low":194.479,"close":194.479,"volume":153.24000549316406},{"timestamp":1742365140000,"open":194.482,"high":194.49,"low":194.459,"close":194.461,"volume":79.19999694824219},{"timestamp":1742365200000,"open":194.461,"high":194.49,"low":194.446,"close":194.462,"volume":105},{"timestamp":1742365260000,"open":194.463,"high":194.491,"low":194.461,"close":194.484,"volume":173.6999969482422},{"timestamp":1742365320000,"open":194.486,"high":194.512,"low":194.486,"close":194.512,"volume":155.10000610351562},{"timestamp":1742365380000,"open":194.509,"high":194.538,"low":194.483,"close":194.534,"volume":126.05999755859375},{"timestamp":1742365440000,"open":194.532,"high":194.54,"low":194.489,"close":194.511,"volume":112.31999969482422},{"timestamp":1742365500000,"open":194.513,"high":194.528,"low":194.465,"close":194.484,"volume":196.3800048828125},{"timestamp":1742365560000,"open":194.485,"high":194.526,"low":194.485,"close":194.522,"volume":81.5999984741211},{"timestamp":1742365620000,"open":194.522,"high":194.543,"low":194.522,"close":194.532,"volume":132.60000610351562},{"timestamp":1742365680000,"open":194.533,"high":194.545,"low":194.52,"close":194.531,"volume":93.9000015258789},{"timestamp":1742365740000,"open":194.531,"high":194.534,"low":194.476,"close":194.519,"volume":151.0500030517578},{"timestamp":1742365800000,"open":194.518,"high":194.52,"low":194.481,"close":194.484,"volume":163.8000030517578},{"timestamp":1742365860000,"open":194.483,"high":194.484,"low":194.416,"close":194.463,"volume":260.8800048828125},{"timestamp":1742365920000,"open":194.469,"high":194.488,"low":194.415,"close":194.464,"volume":152.5800018310547},{"timestamp":1742365980000,"open":194.463,"high":194.486,"low":194.326,"close":194.408,"volume":357.69000244140625},{"timestamp":1742366040000,"open":194.403,"high":194.43,"low":194.351,"close":194.407,"volume":311.07000732421875},{"timestamp":1742366100000,"open":194.407,"high":194.432,"low":194.365,"close":194.423,"volume":257.25},{"timestamp":1742366160000,"open":194.426,"high":194.456,"low":194.426,"close":194.455,"volume":117},{"timestamp":1742366220000,"open":194.455,"high":194.517,"low":194.446,"close":194.514,"volume":171.72000122070312},{"timestamp":1742366280000,"open":194.514,"high":194.626,"low":194.514,"close":194.587,"volume":339.92999267578125},{"timestamp":1742366340000,"open":194.589,"high":194.609,"low":194.565,"close":194.579,"volume":206.8800048828125},{"timestamp":1742366400000,"open":194.583,"high":194.634,"low":194.57,"close":194.594,"volume":259.20001220703125},{"timestamp":1742366460000,"open":194.596,"high":194.623,"low":194.594,"close":194.606,"volume":154.1999969482422},{"timestamp":1742366520000,"open":194.609,"high":194.68,"low":194.609,"close":194.659,"volume":284.5799865722656},{"timestamp":1742366580000,"open":194.658,"high":194.688,"low":194.635,"close":194.667,"volume":232.1999969482422},{"timestamp":1742366640000,"open":194.668,"high":194.668,"low":194.588,"close":194.628,"volume":139.74000549316406},{"timestamp":1742366700000,"open":194.628,"high":194.63,"low":194.546,"close":194.546,"volume":135.83999633789062},{"timestamp":1742366760000,"open":194.543,"high":194.619,"low":194.543,"close":194.617,"volume":95.79000091552734},{"timestamp":1742366820000,"open":194.62,"high":194.666,"low":194.62,"close":194.662,"volume":85.55999755859375},{"timestamp":1742366880000,"open":194.661,"high":194.664,"low":194.421,"close":194.506,"volume":507.8699951171875},{"timestamp":1742366940000,"open":194.506,"high":194.506,"low":194.161,"close":194.31,"volume":689.8200073242188},{"timestamp":1742367000000,"open":194.311,"high":194.389,"low":194.281,"close":194.381,"volume":273.29998779296875},{"timestamp":1742367060000,"open":194.383,"high":194.441,"low":194.353,"close":194.353,"volume":179.8800048828125},{"timestamp":1742367120000,"open":194.362,"high":194.511,"low":194.362,"close":194.452,"volume":360.75},{"timestamp":1742367180000,"open":194.452,"high":194.461,"low":194.375,"close":194.416,"volume":176.6999969482422},{"timestamp":1742367240000,"open":194.415,"high":194.418,"low":194.35,"close":194.352,"volume":146.10000610351562},{"timestamp":1742367300000,"open":194.345,"high":194.422,"low":194.339,"close":194.385,"volume":76.94999694824219},{"timestamp":1742367360000,"open":194.389,"high":194.399,"low":194.318,"close":194.323,"volume":106.80000305175781},{"timestamp":1742367420000,"open":194.321,"high":194.332,"low":194.233,"close":194.235,"volume":253.64999389648438},{"timestamp":1742367480000,"open":194.235,"high":194.293,"low":194.195,"close":194.203,"volume":272.7900085449219},{"timestamp":1742367540000,"open":194.203,"high":194.221,"low":194.163,"close":194.212,"volume":514.3200073242188},{"timestamp":1742367600000,"open":194.219,"high":194.219,"low":194.064,"close":194.08,"volume":438.7799987792969},{"timestamp":1742367660000,"open":194.085,"high":194.102,"low":193.896,"close":193.903,"volume":522.47998046875},{"timestamp":1742367720000,"open":193.906,"high":193.987,"low":193.855,"close":193.965,"volume":441.57000732421875},{"timestamp":1742367780000,"open":193.966,"high":194.021,"low":193.929,"close":193.976,"volume":329.3399963378906},{"timestamp":1742367840000,"open":193.976,"high":194.022,"low":193.923,"close":194.016,"volume":309},{"timestamp":1742367900000,"open":194.016,"high":194.021,"low":193.911,"close":193.952,"volume":232.1999969482422},{"timestamp":1742367960000,"open":193.952,"high":193.991,"low":193.9,"close":193.913,"volume":239.27999877929688},{"timestamp":1742368020000,"open":193.914,"high":193.927,"low":193.833,"close":193.892,"volume":308.6099853515625},{"timestamp":1742368080000,"open":193.897,"high":193.983,"low":193.891,"close":193.932,"volume":198.72000122070312},{"timestamp":1742368140000,"open":193.929,"high":193.979,"low":193.901,"close":193.904,"volume":283.44000244140625},{"timestamp":1742368200000,"open":193.899,"high":193.975,"low":193.886,"close":193.958,"volume":221.91000366210938},{"timestamp":1742368260000,"open":193.955,"high":194.05,"low":193.949,"close":194.043,"volume":351.29998779296875},{"timestamp":1742368320000,"open":194.041,"high":194.049,"low":194.002,"close":194.024,"volume":208.8000030517578},{"timestamp":1742368380000,"open":194.024,"high":194.033,"low":193.977,"close":194.002,"volume":317.7300109863281},{"timestamp":1742368440000,"open":194.003,"high":194.04,"low":193.992,"close":194.033,"volume":309.8399963378906},{"timestamp":1742368500000,"open":194.034,"high":194.1,"low":194.033,"close":194.065,"volume":356.6700134277344},{"timestamp":1742368560000,"open":194.066,"high":194.138,"low":194.063,"close":194.079,"volume":325.7099914550781},{"timestamp":1742368620000,"open":194.077,"high":194.09,"low":194.024,"close":194.028,"volume":196.1999969482422},{"timestamp":1742368680000,"open":194.026,"high":194.079,"low":194.003,"close":194.008,"volume":346.5},{"timestamp":1742368740000,"open":194.006,"high":194.04,"low":193.991,"close":194.04,"volume":255},{"timestamp":1742368800000,"open":194.04,"high":194.133,"low":194.039,"close":194.087,"volume":297.6000061035156},{"timestamp":1742368860000,"open":194.086,"high":194.122,"low":194.066,"close":194.102,"volume":229.1999969482422},{"timestamp":1742368920000,"open":194.102,"high":194.111,"low":194.043,"close":194.065,"volume":248.30999755859375},{"timestamp":1742368980000,"open":194.063,"high":194.063,"low":193.98,"close":194.034,"volume":325.5},{"timestamp":1742369040000,"open":194.033,"high":194.07,"low":194.011,"close":194.028,"volume":192.60000610351562},{"timestamp":1742369100000,"open":194.035,"high":194.103,"low":194.028,"close":194.056,"volume":244.02000427246094},{"timestamp":1742369160000,"open":194.053,"high":194.085,"low":194.014,"close":194.017,"volume":245.25},{"timestamp":1742369220000,"open":194.017,"high":194.021,"low":193.967,"close":193.967,"volume":218.10000610351562},{"timestamp":1742369280000,"open":193.964,"high":193.993,"low":193.945,"close":193.97,"volume":249.60000610351562},{"timestamp":1742369340000,"open":193.969,"high":193.986,"low":193.92,"close":193.927,"volume":267.6000061035156},{"timestamp":1742369400000,"open":193.923,"high":193.923,"low":193.847,"close":193.855,"volume":325.04998779296875},{"timestamp":1742369460000,"open":193.854,"high":193.875,"low":193.806,"close":193.857,"volume":366.510009765625},{"timestamp":1742369520000,"open":193.858,"high":193.901,"low":193.841,"close":193.863,"volume":270.69000244140625},{"timestamp":1742369580000,"open":193.862,"high":193.863,"low":193.814,"close":193.832,"volume":232.13999938964844},{"timestamp":1742369640000,"open":193.834,"high":193.835,"low":193.741,"close":193.742,"volume":293.1000061035156},{"timestamp":1742369700000,"open":193.743,"high":193.746,"low":193.673,"close":193.728,"volume":257.3399963378906},{"timestamp":1742369760000,"open":193.727,"high":193.766,"low":193.653,"close":193.673,"volume":388.260009765625},{"timestamp":1742369820000,"open":193.674,"high":193.683,"low":193.514,"close":193.536,"volume":708.75},{"timestamp":1742369880000,"open":193.529,"high":193.582,"low":193.476,"close":193.504,"volume":494.9700012207031},{"timestamp":1742369940000,"open":193.504,"high":193.526,"low":193.412,"close":193.422,"volume":488.9100036621094},{"timestamp":1742370000000,"open":193.422,"high":193.439,"low":193.37,"close":193.383,"volume":385.0199890136719},{"timestamp":1742370060000,"open":193.374,"high":193.382,"low":193.265,"close":193.331,"volume":353.1600036621094},{"timestamp":1742370120000,"open":193.33,"high":193.402,"low":193.312,"close":193.326,"volume":409.8900146484375},{"timestamp":1742370180000,"open":193.329,"high":193.339,"low":193.251,"close":193.324,"volume":488.2200012207031},{"timestamp":1742370240000,"open":193.326,"high":193.424,"low":193.273,"close":193.416,"volume":411.8999938964844},{"timestamp":1742370300000,"open":193.416,"high":193.485,"low":193.391,"close":193.454,"volume":378.92999267578125},{"timestamp":1742370360000,"open":193.464,"high":193.5,"low":193.454,"close":193.471,"volume":480.6000061035156},{"timestamp":1742370420000,"open":193.467,"high":193.495,"low":193.444,"close":193.484,"volume":363.05999755859375},{"timestamp":1742370480000,"open":193.483,"high":193.548,"low":193.473,"close":193.544,"volume":336.1199951171875},{"timestamp":1742370540000,"open":193.544,"high":193.599,"low":193.531,"close":193.582,"volume":348.7200012207031},{"timestamp":1742370600000,"open":193.579,"high":193.598,"low":193.532,"close":193.567,"volume":373.4700012207031},{"timestamp":1742370660000,"open":193.569,"high":193.604,"low":193.559,"close":193.58,"volume":244.64999389648438},{"timestamp":1742370720000,"open":193.574,"high":193.641,"low":193.573,"close":193.604,"volume":244.8000030517578},{"timestamp":1742370780000,"open":193.594,"high":193.618,"low":193.565,"close":193.598,"volume":214.1999969482422},{"timestamp":1742370840000,"open":193.596,"high":193.671,"low":193.59,"close":193.641,"volume":331.5899963378906},{"timestamp":1742370900000,"open":193.641,"high":193.646,"low":193.594,"close":193.607,"volume":293.19000244140625},{"timestamp":1742370960000,"open":193.607,"high":193.63,"low":193.545,"close":193.61,"volume":319.260009765625},{"timestamp":1742371020000,"open":193.609,"high":193.639,"low":193.552,"close":193.607,"volume":283.5},{"timestamp":1742371080000,"open":193.604,"high":193.604,"low":193.528,"close":193.556,"volume":378.29998779296875},{"timestamp":1742371140000,"open":193.554,"high":193.618,"low":193.538,"close":193.616,"volume":314.489990234375},{"timestamp":1742371200000,"open":193.625,"high":193.795,"low":193.618,"close":193.74,"volume":593.3200073242188},{"timestamp":1742371260000,"open":193.739,"high":193.759,"low":193.694,"close":193.74,"volume":378.4200134277344},{"timestamp":1742371320000,"open":193.736,"high":193.821,"low":193.715,"close":193.821,"volume":358.2900085449219},{"timestamp":1742371380000,"open":193.818,"high":193.832,"low":193.778,"close":193.813,"volume":272.5199890136719},{"timestamp":1742371440000,"open":193.811,"high":193.818,"low":193.732,"close":193.735,"volume":335.6400146484375},{"timestamp":1742371500000,"open":193.733,"high":193.842,"low":193.706,"close":193.842,"volume":261.8999938964844},{"timestamp":1742371560000,"open":193.844,"high":193.858,"low":193.727,"close":193.76,"volume":273.8699951171875},{"timestamp":1742371620000,"open":193.759,"high":193.807,"low":193.736,"close":193.773,"volume":186.38999938964844},{"timestamp":1742371680000,"open":193.77,"high":193.778,"low":193.705,"close":193.723,"volume":264.29998779296875},{"timestamp":1742371740000,"open":193.723,"high":193.761,"low":193.679,"close":193.719,"volume":325.1400146484375},{"timestamp":1742371800000,"open":193.719,"high":193.722,"low":193.643,"close":193.643,"volume":264.92999267578125},{"timestamp":1742371860000,"open":193.644,"high":193.708,"low":193.631,"close":193.695,"volume":280.20001220703125},{"timestamp":1742371920000,"open":193.696,"high":193.736,"low":193.691,"close":193.717,"volume":335.4599914550781},{"timestamp":1742371980000,"open":193.716,"high":193.767,"low":193.705,"close":193.732,"volume":304.95001220703125},{"timestamp":1742372040000,"open":193.732,"high":193.764,"low":193.73,"close":193.762,"volume":306.2099914550781},{"timestamp":1742372100000,"open":193.76,"high":193.773,"low":193.688,"close":193.704,"volume":323.19000244140625},{"timestamp":1742372160000,"open":193.703,"high":193.799,"low":193.703,"close":193.789,"volume":284.1600036621094},{"timestamp":1742372220000,"open":193.79,"high":193.841,"low":193.748,"close":193.817,"volume":297.3900146484375},{"timestamp":1742372280000,"open":193.816,"high":193.855,"low":193.814,"close":193.848,"volume":211.13999938964844},{"timestamp":1742372340000,"open":193.847,"high":193.863,"low":193.809,"close":193.833,"volume":162.72000122070312},{"timestamp":1742372400000,"open":193.833,"high":193.883,"low":193.801,"close":193.871,"volume":218.16000366210938},{"timestamp":1742372460000,"open":193.872,"high":193.874,"low":193.826,"close":193.872,"volume":183.17999267578125},{"timestamp":1742372520000,"open":193.873,"high":193.894,"low":193.847,"close":193.875,"volume":233.6699981689453},{"timestamp":1742372580000,"open":193.874,"high":193.974,"low":193.867,"close":193.967,"volume":230.27999877929688},{"timestamp":1742372640000,"open":193.968,"high":193.975,"low":193.931,"close":193.962,"volume":299.6700134277344},{"timestamp":1742372700000,"open":193.961,"high":193.998,"low":193.947,"close":193.947,"volume":223.88999938964844},{"timestamp":1742372760000,"open":193.948,"high":194.01,"low":193.944,"close":193.983,"volume":213.57000732421875},{"timestamp":1742372820000,"open":193.982,"high":193.982,"low":193.931,"close":193.934,"volume":137.3699951171875},{"timestamp":1742372880000,"open":193.934,"high":194.005,"low":193.908,"close":193.994,"volume":232.9499969482422},{"timestamp":1742372940000,"open":193.998,"high":194.061,"low":193.979,"close":194.017,"volume":301.1400146484375},{"timestamp":1742373000000,"open":194.018,"high":194.08,"low":194,"close":194.036,"volume":288.6300048828125},{"timestamp":1742373060000,"open":194.035,"high":194.064,"low":194.013,"close":194.014,"volume":200.07000732421875},{"timestamp":1742373120000,"open":194.015,"high":194.073,"low":193.997,"close":194.061,"volume":224.61000061035156},{"timestamp":1742373180000,"open":194.064,"high":194.087,"low":194.053,"close":194.085,"volume":170.16000366210938},{"timestamp":1742373240000,"open":194.086,"high":194.103,"low":194.031,"close":194.057,"volume":151.58999633789062},{"timestamp":1742373300000,"open":194.055,"high":194.081,"low":194.055,"close":194.081,"volume":118.80000305175781},{"timestamp":1742373360000,"open":194.08,"high":194.117,"low":194.053,"close":194.058,"volume":187.5},{"timestamp":1742373420000,"open":194.062,"high":194.093,"low":194.062,"close":194.07,"volume":168.38999938964844},{"timestamp":1742373480000,"open":194.075,"high":194.081,"low":194.025,"close":194.04,"volume":183.05999755859375},{"timestamp":1742373540000,"open":194.041,"high":194.061,"low":194.028,"close":194.042,"volume":156.66000366210938},{"timestamp":1742373600000,"open":194.043,"high":194.045,"low":194.006,"close":194.014,"volume":175.8000030517578},{"timestamp":1742373660000,"open":194.015,"high":194.036,"low":193.965,"close":193.965,"volume":201.5399932861328},{"timestamp":1742373720000,"open":193.966,"high":193.974,"low":193.926,"close":193.94,"volume":293.94000244140625},{"timestamp":1742373780000,"open":193.945,"high":193.954,"low":193.905,"close":193.93,"volume":279.45001220703125},{"timestamp":1742373840000,"open":193.93,"high":193.968,"low":193.923,"close":193.967,"volume":228.3000030517578},{"timestamp":1742373900000,"open":193.961,"high":193.985,"low":193.929,"close":193.939,"volume":248.39999389648438},{"timestamp":1742373960000,"open":193.939,"high":194.014,"low":193.933,"close":193.995,"volume":219},{"timestamp":1742374020000,"open":193.996,"high":194.01,"low":193.964,"close":193.999,"volume":138.14999389648438},{"timestamp":1742374080000,"open":193.998,"high":194.068,"low":193.989,"close":194.059,"volume":184.7100067138672},{"timestamp":1742374140000,"open":194.061,"high":194.068,"low":194.02,"close":194.05,"volume":200.07000732421875},{"timestamp":1742374200000,"open":194.049,"high":194.051,"low":194.026,"close":194.04,"volume":128.49000549316406},{"timestamp":1742374260000,"open":194.04,"high":194.044,"low":193.983,"close":193.989,"volume":180.72000122070312},{"timestamp":1742374320000,"open":193.99,"high":194.041,"low":193.98,"close":194.04,"volume":241.52999877929688},{"timestamp":1742374380000,"open":194.036,"high":194.078,"low":194.036,"close":194.073,"volume":154.0500030517578},{"timestamp":1742374440000,"open":194.076,"high":194.156,"low":194.068,"close":194.147,"volume":176.63999938964844},{"timestamp":1742374500000,"open":194.15,"high":194.185,"low":194.124,"close":194.182,"volume":161.22000122070312},{"timestamp":1742374560000,"open":194.184,"high":194.193,"low":194.157,"close":194.16,"volume":138.69000244140625},{"timestamp":1742374620000,"open":194.154,"high":194.161,"low":194.133,"close":194.134,"volume":147.60000610351562},{"timestamp":1742374680000,"open":194.136,"high":194.166,"low":194.115,"close":194.155,"volume":214.32000732421875},{"timestamp":1742374740000,"open":194.154,"high":194.156,"low":194.113,"close":194.117,"volume":197.10000610351562},{"timestamp":1742374800000,"open":194.118,"high":194.148,"low":194.114,"close":194.133,"volume":186.08999633789062},{"timestamp":1742374860000,"open":194.13,"high":194.184,"low":194.13,"close":194.136,"volume":144.72000122070312},{"timestamp":1742374920000,"open":194.133,"high":194.137,"low":194.066,"close":194.085,"volume":177.36000061035156},{"timestamp":1742374980000,"open":194.086,"high":194.114,"low":194.061,"close":194.064,"volume":184.74000549316406},{"timestamp":1742375040000,"open":194.065,"high":194.102,"low":194.055,"close":194.08,"volume":161.52000427246094},{"timestamp":1742375100000,"open":194.08,"high":194.08,"low":194.027,"close":194.077,"volume":255.60000610351562},{"timestamp":1742375160000,"open":194.079,"high":194.113,"low":194.079,"close":194.096,"volume":134.30999755859375},{"timestamp":1742375220000,"open":194.101,"high":194.157,"low":194.101,"close":194.148,"volume":175.6199951171875},{"timestamp":1742375280000,"open":194.15,"high":194.181,"low":194.149,"close":194.174,"volume":190.74000549316406},{"timestamp":1742375340000,"open":194.176,"high":194.185,"low":194.171,"close":194.177,"volume":109.08000183105469},{"timestamp":1742375400000,"open":194.175,"high":194.192,"low":194.157,"close":194.181,"volume":113.63999938964844},{"timestamp":1742375460000,"open":194.182,"high":194.204,"low":194.175,"close":194.183,"volume":128.16000366210938},{"timestamp":1742375520000,"open":194.177,"high":194.177,"low":194.069,"close":194.069,"volume":151.35000610351562},{"timestamp":1742375580000,"open":194.069,"high":194.071,"low":193.987,"close":194.002,"volume":170.39999389648438},{"timestamp":1742375640000,"open":193.991,"high":194.026,"low":193.958,"close":193.958,"volume":216.4499969482422},{"timestamp":1742375700000,"open":193.957,"high":193.992,"low":193.957,"close":193.986,"volume":142.5},{"timestamp":1742375760000,"open":193.985,"high":193.998,"low":193.954,"close":193.985,"volume":161.49000549316406},{"timestamp":1742375820000,"open":193.981,"high":194.025,"low":193.948,"close":194.023,"volume":100.91999816894531},{"timestamp":1742375880000,"open":194.027,"high":194.035,"low":194.005,"close":194.008,"volume":176.63999938964844},{"timestamp":1742375940000,"open":194.007,"high":194.008,"low":193.975,"close":194,"volume":205.8300018310547},{"timestamp":1742376000000,"open":193.998,"high":194.024,"low":193.991,"close":194.015,"volume":135},{"timestamp":1742376060000,"open":194.016,"high":194.019,"low":193.967,"close":193.99,"volume":179.4600067138672},{"timestamp":1742376120000,"open":193.992,"high":194.019,"low":193.991,"close":193.999,"volume":120},{"timestamp":1742376180000,"open":193.992,"high":194.016,"low":193.981,"close":194.006,"volume":101.4000015258789},{"timestamp":1742376240000,"open":194.002,"high":194.057,"low":194.002,"close":194.042,"volume":79.91999816894531},{"timestamp":1742376300000,"open":194.04,"high":194.071,"low":194.006,"close":194.01,"volume":107.48999786376953},{"timestamp":1742376360000,"open":194.008,"high":194.041,"low":194.004,"close":194.026,"volume":111.98999786376953},{"timestamp":1742376420000,"open":194.024,"high":194.029,"low":193.995,"close":194.026,"volume":136.8000030517578},{"timestamp":1742376480000,"open":194.024,"high":194.052,"low":193.997,"close":194.02,"volume":131.16000366210938},{"timestamp":1742376540000,"open":194.026,"high":194.087,"low":194.024,"close":194.087,"volume":127.31999969482422},{"timestamp":1742376600000,"open":194.085,"high":194.118,"low":194.074,"close":194.113,"volume":140.6999969482422},{"timestamp":1742376660000,"open":194.115,"high":194.227,"low":194.098,"close":194.216,"volume":183.9600067138672},{"timestamp":1742376720000,"open":194.215,"high":194.279,"low":194.21,"close":194.278,"volume":264.9599914550781},{"timestamp":1742376780000,"open":194.278,"high":194.297,"low":194.265,"close":194.286,"volume":199.1699981689453},{"timestamp":1742376840000,"open":194.284,"high":194.291,"low":194.248,"close":194.257,"volume":143.39999389648438},{"timestamp":1742376900000,"open":194.255,"high":194.255,"low":194.221,"close":194.227,"volume":120.05999755859375},{"timestamp":1742376960000,"open":194.224,"high":194.267,"low":194.213,"close":194.265,"volume":177.9600067138672},{"timestamp":1742377020000,"open":194.266,"high":194.287,"low":194.266,"close":194.283,"volume":170.75999450683594},{"timestamp":1742377080000,"open":194.282,"high":194.285,"low":194.237,"close":194.241,"volume":118.3499984741211},{"timestamp":1742377140000,"open":194.239,"high":194.258,"low":194.232,"close":194.247,"volume":106.31999969482422},{"timestamp":1742377200000,"open":194.246,"high":194.25,"low":194.236,"close":194.249,"volume":82.88999938964844},{"timestamp":1742377260000,"open":194.248,"high":194.258,"low":194.21,"close":194.239,"volume":162.4499969482422},{"timestamp":1742377320000,"open":194.24,"high":194.251,"low":194.226,"close":194.231,"volume":140.00999450683594},{"timestamp":1742377380000,"open":194.228,"high":194.263,"low":194.213,"close":194.252,"volume":139.9199981689453},{"timestamp":1742377440000,"open":194.253,"high":194.254,"low":194.206,"close":194.225,"volume":143.39999389648438},{"timestamp":1742377500000,"open":194.225,"high":194.261,"low":194.225,"close":194.245,"volume":111},{"timestamp":1742377560000,"open":194.249,"high":194.274,"low":194.231,"close":194.243,"volume":138.4199981689453},{"timestamp":1742377620000,"open":194.245,"high":194.252,"low":194.214,"close":194.228,"volume":112.6500015258789},{"timestamp":1742377680000,"open":194.229,"high":194.242,"low":194.205,"close":194.216,"volume":114.08999633789062},{"timestamp":1742377740000,"open":194.22,"high":194.286,"low":194.22,"close":194.284,"volume":106.31999969482422},{"timestamp":1742377800000,"open":194.281,"high":194.32,"low":194.276,"close":194.315,"volume":87.5999984741211},{"timestamp":1742377860000,"open":194.316,"high":194.324,"low":194.299,"close":194.317,"volume":148.0500030517578},{"timestamp":1742377920000,"open":194.31,"high":194.363,"low":194.31,"close":194.363,"volume":97.80000305175781},{"timestamp":1742377980000,"open":194.356,"high":194.357,"low":194.315,"close":194.345,"volume":182.5500030517578},{"timestamp":1742378040000,"open":194.342,"high":194.355,"low":194.316,"close":194.321,"volume":297.45001220703125},{"timestamp":1742378100000,"open":194.318,"high":194.323,"low":194.29,"close":194.305,"volume":231.60000610351562},{"timestamp":1742378160000,"open":194.306,"high":194.342,"low":194.3,"close":194.342,"volume":144.66000366210938},{"timestamp":1742378220000,"open":194.341,"high":194.356,"low":194.303,"close":194.326,"volume":107.25},{"timestamp":1742378280000,"open":194.325,"high":194.325,"low":194.253,"close":194.265,"volume":193.13999938964844},{"timestamp":1742378340000,"open":194.267,"high":194.271,"low":194.252,"close":194.263,"volume":114.41999816894531},{"timestamp":1742378400000,"open":194.263,"high":194.279,"low":194.263,"close":194.264,"volume":127.88999938964844},{"timestamp":1742378460000,"open":194.264,"high":194.279,"low":194.244,"close":194.254,"volume":87.87000274658203},{"timestamp":1742378520000,"open":194.252,"high":194.29,"low":194.252,"close":194.287,"volume":58.79999923706055},{"timestamp":1742378580000,"open":194.286,"high":194.305,"low":194.259,"close":194.266,"volume":195.05999755859375},{"timestamp":1742378640000,"open":194.265,"high":194.274,"low":194.241,"close":194.258,"volume":185.33999633789062},{"timestamp":1742378700000,"open":194.257,"high":194.288,"low":194.215,"close":194.218,"volume":182.6999969482422},{"timestamp":1742378760000,"open":194.216,"high":194.219,"low":194.169,"close":194.173,"volume":134.6199951171875},{"timestamp":1742378820000,"open":194.174,"high":194.223,"low":194.174,"close":194.203,"volume":141.83999633789062},{"timestamp":1742378880000,"open":194.203,"high":194.208,"low":194.184,"close":194.192,"volume":101.94000244140625},{"timestamp":1742378940000,"open":194.197,"high":194.197,"low":194.179,"close":194.192,"volume":85.62000274658203},{"timestamp":1742379000000,"open":194.177,"high":194.208,"low":194.164,"close":194.207,"volume":111.33000183105469},{"timestamp":1742379060000,"open":194.22,"high":194.22,"low":194.167,"close":194.182,"volume":147.89999389648438},{"timestamp":1742379120000,"open":194.175,"high":194.199,"low":194.164,"close":194.193,"volume":113.4000015258789},{"timestamp":1742379180000,"open":194.194,"high":194.223,"low":194.192,"close":194.214,"volume":134.61000061035156},{"timestamp":1742379240000,"open":194.212,"high":194.235,"low":194.186,"close":194.2,"volume":172.5},{"timestamp":1742379300000,"open":194.199,"high":194.205,"low":194.164,"close":194.176,"volume":158.6999969482422},{"timestamp":1742379360000,"open":194.176,"high":194.192,"low":194.156,"close":194.156,"volume":129.60000610351562},{"timestamp":1742379420000,"open":194.159,"high":194.179,"low":194.149,"close":194.177,"volume":75},{"timestamp":1742379480000,"open":194.179,"high":194.209,"low":194.177,"close":194.193,"volume":118.19999694824219},{"timestamp":1742379540000,"open":194.195,"high":194.195,"low":194.155,"close":194.17,"volume":144.89999389648438},{"timestamp":1742379600000,"open":194.171,"high":194.19,"low":194.153,"close":194.19,"volume":144.60000610351562},{"timestamp":1742379660000,"open":194.191,"high":194.21,"low":194.184,"close":194.192,"volume":214.11000061035156},{"timestamp":1742379720000,"open":194.192,"high":194.211,"low":194.183,"close":194.193,"volume":167.0399932861328},{"timestamp":1742379780000,"open":194.199,"high":194.208,"low":194.179,"close":194.18,"volume":182.00999450683594},{"timestamp":1742379840000,"open":194.175,"high":194.182,"low":194.117,"close":194.118,"volume":134.5500030517578},{"timestamp":1742379900000,"open":194.118,"high":194.127,"low":194.089,"close":194.127,"volume":149.52000427246094},{"timestamp":1742379960000,"open":194.126,"high":194.174,"low":194.124,"close":194.138,"volume":113.25},{"timestamp":1742380020000,"open":194.139,"high":194.165,"low":194.129,"close":194.129,"volume":137.52000427246094},{"timestamp":1742380080000,"open":194.143,"high":194.159,"low":194.127,"close":194.15,"volume":220.52999877929688},{"timestamp":1742380140000,"open":194.149,"high":194.159,"low":194.134,"close":194.152,"volume":149.5500030517578},{"timestamp":1742380200000,"open":194.15,"high":194.163,"low":194.091,"close":194.113,"volume":206.91000366210938},{"timestamp":1742380260000,"open":194.113,"high":194.137,"low":194.111,"close":194.135,"volume":167.4600067138672},{"timestamp":1742380320000,"open":194.135,"high":194.185,"low":194.135,"close":194.154,"volume":202.11000061035156},{"timestamp":1742380380000,"open":194.151,"high":194.157,"low":194.119,"close":194.126,"volume":247.6199951171875},{"timestamp":1742380440000,"open":194.125,"high":194.166,"low":194.122,"close":194.132,"volume":184.11000061035156},{"timestamp":1742380500000,"open":194.131,"high":194.138,"low":194.066,"close":194.068,"volume":140.27999877929688},{"timestamp":1742380560000,"open":194.07,"high":194.076,"low":194.04,"close":194.069,"volume":148.11000061035156},{"timestamp":1742380620000,"open":194.07,"high":194.074,"low":194.048,"close":194.056,"volume":115.7699966430664},{"timestamp":1742380680000,"open":194.058,"high":194.067,"low":194.035,"close":194.058,"volume":123.44999694824219},{"timestamp":1742380740000,"open":194.058,"high":194.072,"low":194.054,"close":194.065,"volume":105.5999984741211},{"timestamp":1742380800000,"open":194.066,"high":194.071,"low":194.019,"close":194.027,"volume":111.30000305175781},{"timestamp":1742380860000,"open":194.028,"high":194.066,"low":194.028,"close":194.063,"volume":107.27999877929688},{"timestamp":1742380920000,"open":194.064,"high":194.096,"low":194.046,"close":194.047,"volume":190.2899932861328},{"timestamp":1742380980000,"open":194.047,"high":194.054,"low":194.022,"close":194.036,"volume":200.5500030517578},{"timestamp":1742381040000,"open":194.041,"high":194.095,"low":194.041,"close":194.076,"volume":140.52000427246094},{"timestamp":1742381100000,"open":194.076,"high":194.097,"low":194.062,"close":194.064,"volume":153.02999877929688},{"timestamp":1742381160000,"open":194.064,"high":194.093,"low":194.064,"close":194.072,"volume":180.80999755859375},{"timestamp":1742381220000,"open":194.077,"high":194.126,"low":194.071,"close":194.126,"volume":143.39999389648438},{"timestamp":1742381280000,"open":194.129,"high":194.15,"low":194.119,"close":194.143,"volume":181.5},{"timestamp":1742381340000,"open":194.144,"high":194.159,"low":194.128,"close":194.129,"volume":170.52000427246094},{"timestamp":1742381400000,"open":194.129,"high":194.132,"low":194.09,"close":194.09,"volume":123.20999908447266},{"timestamp":1742381460000,"open":194.092,"high":194.132,"low":194.09,"close":194.114,"volume":116.4000015258789},{"timestamp":1742381520000,"open":194.113,"high":194.121,"low":194.103,"close":194.115,"volume":120.77999877929688},{"timestamp":1742381580000,"open":194.116,"high":194.158,"low":194.116,"close":194.158,"volume":167.3699951171875},{"timestamp":1742381640000,"open":194.159,"high":194.186,"low":194.159,"close":194.175,"volume":130.47000122070312},{"timestamp":1742381700000,"open":194.176,"high":194.185,"low":194.134,"close":194.181,"volume":121.11000061035156},{"timestamp":1742381760000,"open":194.183,"high":194.192,"low":194.168,"close":194.176,"volume":122.06999969482422},{"timestamp":1742381820000,"open":194.176,"high":194.176,"low":194.124,"close":194.13,"volume":68.48999786376953},{"timestamp":1742381880000,"open":194.128,"high":194.181,"low":194.128,"close":194.178,"volume":112.0199966430664},{"timestamp":1742381940000,"open":194.177,"high":194.211,"low":194.169,"close":194.185,"volume":98.66999816894531},{"timestamp":1742382000000,"open":194.183,"high":194.256,"low":194.172,"close":194.248,"volume":143.22000122070312},{"timestamp":1742382060000,"open":194.248,"high":194.25,"low":194.229,"close":194.242,"volume":101.91000366210938},{"timestamp":1742382120000,"open":194.239,"high":194.246,"low":194.212,"close":194.246,"volume":191.72999572753906},{"timestamp":1742382180000,"open":194.248,"high":194.276,"low":194.244,"close":194.255,"volume":165.4199981689453},{"timestamp":1742382240000,"open":194.256,"high":194.277,"low":194.255,"close":194.26,"volume":136.22999572753906},{"timestamp":1742382300000,"open":194.261,"high":194.261,"low":194.239,"close":194.246,"volume":96.54000091552734},{"timestamp":1742382360000,"open":194.246,"high":194.246,"low":194.185,"close":194.2,"volume":153.4499969482422},{"timestamp":1742382420000,"open":194.202,"high":194.214,"low":194.185,"close":194.204,"volume":223.5},{"timestamp":1742382480000,"open":194.205,"high":194.22,"low":194.204,"close":194.216,"volume":167.25},{"timestamp":1742382540000,"open":194.217,"high":194.24,"low":194.192,"close":194.239,"volume":147.6300048828125},{"timestamp":1742382600000,"open":194.24,"high":194.242,"low":194.204,"close":194.226,"volume":169.8000030517578},{"timestamp":1742382660000,"open":194.222,"high":194.276,"low":194.216,"close":194.271,"volume":162.60000610351562},{"timestamp":1742382720000,"open":194.271,"high":194.282,"low":194.264,"close":194.268,"volume":126.77999877929688},{"timestamp":1742382780000,"open":194.271,"high":194.292,"low":194.263,"close":194.291,"volume":83.58000183105469},{"timestamp":1742382840000,"open":194.303,"high":194.317,"low":194.264,"close":194.285,"volume":183.3000030517578},{"timestamp":1742382900000,"open":194.285,"high":194.298,"low":194.281,"close":194.283,"volume":68.4000015258789},{"timestamp":1742382960000,"open":194.283,"high":194.283,"low":194.249,"close":194.25,"volume":100.80000305175781},{"timestamp":1742383020000,"open":194.252,"high":194.275,"low":194.241,"close":194.272,"volume":126},{"timestamp":1742383080000,"open":194.275,"high":194.302,"low":194.263,"close":194.3,"volume":175.8000030517578},{"timestamp":1742383140000,"open":194.31,"high":194.31,"low":194.247,"close":194.247,"volume":149.25},{"timestamp":1742383200000,"open":194.246,"high":194.256,"low":194.232,"close":194.237,"volume":112.58999633789062},{"timestamp":1742383260000,"open":194.238,"high":194.268,"low":194.238,"close":194.243,"volume":126.95999908447266},{"timestamp":1742383320000,"open":194.241,"high":194.251,"low":194.228,"close":194.251,"volume":76.11000061035156},{"timestamp":1742383380000,"open":194.254,"high":194.297,"low":194.251,"close":194.297,"volume":103.08000183105469},{"timestamp":1742383440000,"open":194.299,"high":194.305,"low":194.281,"close":194.297,"volume":184.7100067138672},{"timestamp":1742383500000,"open":194.298,"high":194.337,"low":194.295,"close":194.321,"volume":100.05000305175781},{"timestamp":1742383560000,"open":194.323,"high":194.35,"low":194.319,"close":194.324,"volume":112.68000030517578},{"timestamp":1742383620000,"open":194.324,"high":194.349,"low":194.318,"close":194.322,"volume":112.58999633789062},{"timestamp":1742383680000,"open":194.323,"high":194.324,"low":194.303,"close":194.308,"volume":164.7899932861328},{"timestamp":1742383740000,"open":194.308,"high":194.326,"low":194.294,"close":194.319,"volume":91.47000122070312},{"timestamp":1742383800000,"open":194.317,"high":194.317,"low":194.289,"close":194.289,"volume":78.5999984741211},{"timestamp":1742383860000,"open":194.288,"high":194.309,"low":194.288,"close":194.295,"volume":50.72999954223633},{"timestamp":1742383920000,"open":194.291,"high":194.315,"low":194.289,"close":194.308,"volume":115.86000061035156},{"timestamp":1742383980000,"open":194.31,"high":194.317,"low":194.253,"close":194.253,"volume":148.8300018310547},{"timestamp":1742384040000,"open":194.25,"high":194.312,"low":194.246,"close":194.308,"volume":162},{"timestamp":1742384100000,"open":194.308,"high":194.379,"low":194.304,"close":194.375,"volume":156.89999389648438},{"timestamp":1742384160000,"open":194.377,"high":194.402,"low":194.371,"close":194.396,"volume":176.25},{"timestamp":1742384220000,"open":194.395,"high":194.404,"low":194.374,"close":194.381,"volume":145.1699981689453},{"timestamp":1742384280000,"open":194.381,"high":194.394,"low":194.359,"close":194.392,"volume":213.80999755859375},{"timestamp":1742384340000,"open":194.39,"high":194.406,"low":194.384,"close":194.4,"volume":119.69999694824219},{"timestamp":1742384400000,"open":194.401,"high":194.424,"low":194.394,"close":194.394,"volume":160.1999969482422},{"timestamp":1742384460000,"open":194.392,"high":194.418,"low":194.388,"close":194.403,"volume":133.35000610351562},{"timestamp":1742384520000,"open":194.398,"high":194.419,"low":194.374,"close":194.417,"volume":127.08000183105469},{"timestamp":1742384580000,"open":194.417,"high":194.437,"low":194.412,"close":194.415,"volume":137.16000366210938},{"timestamp":1742384640000,"open":194.418,"high":194.418,"low":194.384,"close":194.408,"volume":164.4600067138672},{"timestamp":1742384700000,"open":194.412,"high":194.438,"low":194.401,"close":194.426,"volume":123.5999984741211},{"timestamp":1742384760000,"open":194.427,"high":194.447,"low":194.415,"close":194.416,"volume":103.08000183105469},{"timestamp":1742384820000,"open":194.415,"high":194.424,"low":194.397,"close":194.397,"volume":55.86000061035156},{"timestamp":1742384880000,"open":194.396,"high":194.4,"low":194.363,"close":194.371,"volume":81.54000091552734},{"timestamp":1742384940000,"open":194.374,"high":194.385,"low":194.365,"close":194.379,"volume":89.48999786376953},{"timestamp":1742385000000,"open":194.383,"high":194.419,"low":194.371,"close":194.405,"volume":141.1199951171875},{"timestamp":1742385060000,"open":194.399,"high":194.415,"low":194.395,"close":194.406,"volume":88.83000183105469},{"timestamp":1742385120000,"open":194.405,"high":194.426,"low":194.402,"close":194.422,"volume":117.5999984741211},{"timestamp":1742385180000,"open":194.419,"high":194.433,"low":194.416,"close":194.419,"volume":74.79000091552734},{"timestamp":1742385240000,"open":194.421,"high":194.427,"low":194.406,"close":194.418,"volume":125.81999969482422},{"timestamp":1742385300000,"open":194.423,"high":194.49,"low":194.417,"close":194.479,"volume":128.00999450683594},{"timestamp":1742385360000,"open":194.482,"high":194.504,"low":194.33,"close":194.37,"volume":572.7000122070312},{"timestamp":1742385420000,"open":194.369,"high":194.456,"low":194.334,"close":194.407,"volume":468.989990234375},{"timestamp":1742385480000,"open":194.407,"high":194.467,"low":194.4,"close":194.44,"volume":335.4599914550781},{"timestamp":1742385540000,"open":194.439,"high":194.44,"low":194.408,"close":194.423,"volume":279.5400085449219},{"timestamp":1742385600000,"open":194.425,"high":194.486,"low":194.423,"close":194.456,"volume":265.7099914550781},{"timestamp":1742385660000,"open":194.457,"high":194.48,"low":194.396,"close":194.397,"volume":265.79998779296875},{"timestamp":1742385720000,"open":194.4,"high":194.453,"low":194.396,"close":194.445,"volume":179.39999389648438},{"timestamp":1742385780000,"open":194.443,"high":194.467,"low":194.42,"close":194.42,"volume":130.1999969482422},{"timestamp":1742385840000,"open":194.419,"high":194.424,"low":194.407,"close":194.415,"volume":107.69999694824219},{"timestamp":1742385900000,"open":194.417,"high":194.439,"low":194.399,"close":194.439,"volume":136.5},{"timestamp":1742385960000,"open":194.441,"high":194.459,"low":194.424,"close":194.452,"volume":90},{"timestamp":1742386020000,"open":194.451,"high":194.451,"low":194.4,"close":194.4,"volume":93.72000122070312},{"timestamp":1742386080000,"open":194.398,"high":194.398,"low":194.356,"close":194.359,"volume":163.8000030517578},{"timestamp":1742386140000,"open":194.358,"high":194.392,"low":194.326,"close":194.327,"volume":114.5999984741211},{"timestamp":1742386200000,"open":194.325,"high":194.336,"low":194.312,"close":194.323,"volume":132.3000030517578},{"timestamp":1742386260000,"open":194.32,"high":194.355,"low":194.314,"close":194.35,"volume":161.7899932861328},{"timestamp":1742386320000,"open":194.349,"high":194.361,"low":194.309,"close":194.338,"volume":169.8000030517578},{"timestamp":1742386380000,"open":194.34,"high":194.353,"low":194.323,"close":194.33,"volume":115.80000305175781},{"timestamp":1742386440000,"open":194.33,"high":194.333,"low":194.289,"close":194.293,"volume":105},{"timestamp":1742386500000,"open":194.292,"high":194.32,"low":194.286,"close":194.311,"volume":119.48999786376953},{"timestamp":1742386560000,"open":194.314,"high":194.335,"low":194.313,"close":194.333,"volume":83.0999984741211},{"timestamp":1742386620000,"open":194.331,"high":194.331,"low":194.313,"close":194.315,"volume":75.9000015258789},{"timestamp":1742386680000,"open":194.314,"high":194.314,"low":194.282,"close":194.282,"volume":123.98999786376953},{"timestamp":1742386740000,"open":194.282,"high":194.304,"low":194.282,"close":194.296,"volume":133.35000610351562},{"timestamp":1742386800000,"open":194.299,"high":194.304,"low":194.279,"close":194.287,"volume":232.64999389648438},{"timestamp":1742386860000,"open":194.286,"high":194.295,"low":194.235,"close":194.248,"volume":172.0500030517578},{"timestamp":1742386920000,"open":194.25,"high":194.266,"low":194.244,"close":194.264,"volume":86.4000015258789},{"timestamp":1742386980000,"open":194.264,"high":194.264,"low":194.245,"close":194.247,"volume":105.9000015258789},{"timestamp":1742387040000,"open":194.248,"high":194.252,"low":194.221,"close":194.221,"volume":82.19999694824219},{"timestamp":1742387100000,"open":194.22,"high":194.225,"low":194.195,"close":194.212,"volume":183.24000549316406},{"timestamp":1742387160000,"open":194.209,"high":194.271,"low":194.198,"close":194.205,"volume":232.32000732421875},{"timestamp":1742387220000,"open":194.207,"high":194.231,"low":194.189,"close":194.227,"volume":194.6999969482422},{"timestamp":1742387280000,"open":194.223,"high":194.226,"low":194.175,"close":194.179,"volume":194.39999389648438},{"timestamp":1742387340000,"open":194.18,"high":194.203,"low":194.177,"close":194.2,"volume":102.12000274658203},{"timestamp":1742387400000,"open":194.201,"high":194.216,"low":194.196,"close":194.199,"volume":95.69999694824219},{"timestamp":1742387460000,"open":194.2,"high":194.208,"low":194.178,"close":194.178,"volume":75.12000274658203},{"timestamp":1742387520000,"open":194.178,"high":194.182,"low":194.093,"close":194.12,"volume":126},{"timestamp":1742387580000,"open":194.117,"high":194.149,"low":194.114,"close":194.144,"volume":178.9199981689453},{"timestamp":1742387640000,"open":194.146,"high":194.182,"low":194.143,"close":194.163,"volume":132.24000549316406},{"timestamp":1742387700000,"open":194.164,"high":194.188,"low":194.138,"close":194.161,"volume":203.4600067138672},{"timestamp":1742387760000,"open":194.159,"high":194.176,"low":194.154,"close":194.167,"volume":116.97000122070312},{"timestamp":1742387820000,"open":194.168,"high":194.174,"low":194.148,"close":194.156,"volume":202.1699981689453},{"timestamp":1742387880000,"open":194.158,"high":194.184,"low":194.157,"close":194.16,"volume":169.5},{"timestamp":1742387940000,"open":194.161,"high":194.187,"low":194.158,"close":194.162,"volume":178.8000030517578},{"timestamp":1742388000000,"open":194.16,"high":194.193,"low":194.16,"close":194.177,"volume":202.35000610351562},{"timestamp":1742388060000,"open":194.178,"high":194.191,"low":194.161,"close":194.188,"volume":170.19000244140625},{"timestamp":1742388120000,"open":194.189,"high":194.23,"low":194.187,"close":194.217,"volume":134.85000610351562},{"timestamp":1742388180000,"open":194.216,"high":194.229,"low":194.19,"close":194.223,"volume":102.51000213623047},{"timestamp":1742388240000,"open":194.22,"high":194.268,"low":194.218,"close":194.267,"volume":125.48999786376953},{"timestamp":1742388300000,"open":194.267,"high":194.279,"low":194.249,"close":194.267,"volume":222.14999389648438},{"timestamp":1742388360000,"open":194.267,"high":194.273,"low":194.228,"close":194.259,"volume":198.2100067138672},{"timestamp":1742388420000,"open":194.257,"high":194.3,"low":194.253,"close":194.295,"volume":131.63999938964844},{"timestamp":1742388480000,"open":194.294,"high":194.314,"low":194.292,"close":194.311,"volume":112.68000030517578},{"timestamp":1742388540000,"open":194.312,"high":194.322,"low":194.296,"close":194.3,"volume":147.72000122070312},{"timestamp":1742388600000,"open":194.299,"high":194.325,"low":194.275,"close":194.289,"volume":187.8300018310547},{"timestamp":1742388660000,"open":194.286,"high":194.294,"low":194.278,"close":194.284,"volume":163.41000366210938},{"timestamp":1742388720000,"open":194.284,"high":194.297,"low":194.256,"close":194.295,"volume":168.50999450683594},{"timestamp":1742388780000,"open":194.292,"high":194.322,"low":194.292,"close":194.307,"volume":121.91999816894531},{"timestamp":1742388840000,"open":194.306,"high":194.314,"low":194.285,"close":194.289,"volume":151.58999633789062},{"timestamp":1742388900000,"open":194.289,"high":194.31,"low":194.276,"close":194.303,"volume":216.4199981689453},{"timestamp":1742388960000,"open":194.304,"high":194.304,"low":194.254,"close":194.279,"volume":314.8500061035156},{"timestamp":1742389020000,"open":194.279,"high":194.299,"low":194.262,"close":194.267,"volume":291.2699890136719},{"timestamp":1742389080000,"open":194.265,"high":194.266,"low":194.217,"close":194.231,"volume":224.16000366210938},{"timestamp":1742389140000,"open":194.231,"high":194.237,"low":194.203,"close":194.219,"volume":199.44000244140625},{"timestamp":1742389200000,"open":194.217,"high":194.239,"low":194.178,"close":194.179,"volume":232.1699981689453},{"timestamp":1742389260000,"open":194.179,"high":194.213,"low":194.17,"close":194.182,"volume":266.1000061035156},{"timestamp":1742389320000,"open":194.184,"high":194.196,"low":194.126,"close":194.126,"volume":209.39999389648438},{"timestamp":1742389380000,"open":194.127,"high":194.167,"low":194.115,"close":194.154,"volume":198.60000610351562},{"timestamp":1742389440000,"open":194.153,"high":194.192,"low":194.151,"close":194.17,"volume":135.89999389648438},{"timestamp":1742389500000,"open":194.169,"high":194.195,"low":194.169,"close":194.194,"volume":128.39999389648438},{"timestamp":1742389560000,"open":194.192,"high":194.249,"low":194.192,"close":194.246,"volume":160.5},{"timestamp":1742389620000,"open":194.245,"high":194.248,"low":194.217,"close":194.219,"volume":156.3000030517578},{"timestamp":1742389680000,"open":194.224,"high":194.255,"low":194.224,"close":194.229,"volume":158.25},{"timestamp":1742389740000,"open":194.229,"high":194.236,"low":194.19,"close":194.194,"volume":147.3000030517578},{"timestamp":1742389800000,"open":194.193,"high":194.198,"low":194.17,"close":194.176,"volume":208.97999572753906},{"timestamp":1742389860000,"open":194.177,"high":194.241,"low":194.177,"close":194.24,"volume":240.57000732421875},{"timestamp":1742389920000,"open":194.24,"high":194.242,"low":194.195,"close":194.199,"volume":173.94000244140625},{"timestamp":1742389980000,"open":194.199,"high":194.22,"low":194.188,"close":194.211,"volume":228.27000427246094},{"timestamp":1742390040000,"open":194.21,"high":194.21,"low":194.163,"close":194.193,"volume":196.6199951171875},{"timestamp":1742390100000,"open":194.193,"high":194.205,"low":194.19,"close":194.197,"volume":136.8000030517578},{"timestamp":1742390160000,"open":194.202,"high":194.22,"low":194.197,"close":194.219,"volume":193.11000061035156},{"timestamp":1742390220000,"open":194.218,"high":194.218,"low":194.19,"close":194.21,"volume":138.60000610351562},{"timestamp":1742390280000,"open":194.21,"high":194.211,"low":194.191,"close":194.204,"volume":148.8000030517578},{"timestamp":1742390340000,"open":194.204,"high":194.216,"low":194.189,"close":194.195,"volume":166.8000030517578},{"timestamp":1742390400000,"open":194.197,"high":194.208,"low":194.185,"close":194.189,"volume":123.30000305175781},{"timestamp":1742390460000,"open":194.19,"high":194.21,"low":194.114,"close":194.125,"volume":271.6499938964844},{"timestamp":1742390520000,"open":194.129,"high":194.146,"low":194.12,"close":194.13,"volume":154.5},{"timestamp":1742390580000,"open":194.128,"high":194.17,"low":194.128,"close":194.147,"volume":200.25},{"timestamp":1742390640000,"open":194.152,"high":194.164,"low":194.14,"close":194.152,"volume":88.80000305175781},{"timestamp":1742390700000,"open":194.148,"high":194.175,"low":194.146,"close":194.169,"volume":165.60000610351562},{"timestamp":1742390760000,"open":194.17,"high":194.175,"low":194.13,"close":194.137,"volume":165},{"timestamp":1742390820000,"open":194.134,"high":194.213,"low":194.126,"close":194.211,"volume":174.69000244140625},{"timestamp":1742390880000,"open":194.212,"high":194.244,"low":194.208,"close":194.221,"volume":171.72000122070312},{"timestamp":1742390940000,"open":194.226,"high":194.264,"low":194.206,"close":194.264,"volume":192.69000244140625},{"timestamp":1742391000000,"open":194.265,"high":194.287,"low":194.255,"close":194.255,"volume":291.9599914550781},{"timestamp":1742391060000,"open":194.254,"high":194.263,"low":194.213,"close":194.223,"volume":236.22000122070312},{"timestamp":1742391120000,"open":194.223,"high":194.339,"low":194.219,"close":194.319,"volume":239.42999267578125},{"timestamp":1742391180000,"open":194.319,"high":194.343,"low":194.303,"close":194.314,"volume":226.2899932861328},{"timestamp":1742391240000,"open":194.313,"high":194.337,"low":194.296,"close":194.337,"volume":314.2200012207031},{"timestamp":1742391300000,"open":194.341,"high":194.385,"low":194.336,"close":194.383,"volume":177.14999389648438},{"timestamp":1742391360000,"open":194.382,"high":194.387,"low":194.327,"close":194.346,"volume":305.6400146484375},{"timestamp":1742391420000,"open":194.349,"high":194.35,"low":194.322,"close":194.331,"volume":202.1999969482422},{"timestamp":1742391480000,"open":194.333,"high":194.374,"low":194.323,"close":194.359,"volume":296.3399963378906},{"timestamp":1742391540000,"open":194.359,"high":194.372,"low":194.348,"close":194.372,"volume":211.67999267578125},{"timestamp":1742391600000,"open":194.372,"high":194.43,"low":194.372,"close":194.423,"volume":281.07000732421875},{"timestamp":1742391660000,"open":194.426,"high":194.489,"low":194.417,"close":194.476,"volume":341.489990234375},{"timestamp":1742391720000,"open":194.476,"high":194.53,"low":194.475,"close":194.509,"volume":309.3900146484375},{"timestamp":1742391780000,"open":194.507,"high":194.521,"low":194.434,"close":194.449,"volume":246.99000549316406},{"timestamp":1742391840000,"open":194.446,"high":194.463,"low":194.419,"close":194.463,"volume":300.3599853515625},{"timestamp":1742391900000,"open":194.462,"high":194.472,"low":194.416,"close":194.423,"volume":230.39999389648438},{"timestamp":1742391960000,"open":194.423,"high":194.484,"low":194.401,"close":194.409,"volume":266.1300048828125},{"timestamp":1742392020000,"open":194.41,"high":194.508,"low":194.41,"close":194.501,"volume":250.5},{"timestamp":1742392080000,"open":194.5,"high":194.543,"low":194.484,"close":194.486,"volume":210.75},{"timestamp":1742392140000,"open":194.487,"high":194.493,"low":194.44,"close":194.483,"volume":203.25},{"timestamp":1742392200000,"open":194.483,"high":194.485,"low":194.442,"close":194.448,"volume":191.63999938964844},{"timestamp":1742392260000,"open":194.449,"high":194.46,"low":194.42,"close":194.46,"volume":160.1999969482422},{"timestamp":1742392320000,"open":194.46,"high":194.471,"low":194.424,"close":194.468,"volume":199.1999969482422},{"timestamp":1742392380000,"open":194.469,"high":194.541,"low":194.469,"close":194.49,"volume":247.1699981689453},{"timestamp":1742392440000,"open":194.486,"high":194.532,"low":194.475,"close":194.507,"volume":302.3399963378906},{"timestamp":1742392500000,"open":194.507,"high":194.568,"low":194.501,"close":194.562,"volume":241.64999389648438},{"timestamp":1742392560000,"open":194.563,"high":194.604,"low":194.555,"close":194.568,"volume":237.80999755859375},{"timestamp":1742392620000,"open":194.568,"high":194.621,"low":194.568,"close":194.617,"volume":260.6400146484375},{"timestamp":1742392680000,"open":194.615,"high":194.629,"low":194.589,"close":194.605,"volume":249},{"timestamp":1742392740000,"open":194.606,"high":194.618,"low":194.579,"close":194.584,"volume":239.94000244140625},{"timestamp":1742392800000,"open":194.584,"high":194.637,"low":194.576,"close":194.623,"volume":377.8900146484375},{"timestamp":1742392860000,"open":194.62,"high":194.655,"low":194.62,"close":194.63,"volume":325.2699890136719},{"timestamp":1742392920000,"open":194.629,"high":194.68,"low":194.629,"close":194.638,"volume":244.86000061035156},{"timestamp":1742392980000,"open":194.637,"high":194.656,"low":194.636,"close":194.645,"volume":156.6300048828125},{"timestamp":1742393040000,"open":194.643,"high":194.703,"low":194.638,"close":194.679,"volume":260.6400146484375},{"timestamp":1742393100000,"open":194.677,"high":194.68,"low":194.652,"close":194.654,"volume":194.85000610351562},{"timestamp":1742393160000,"open":194.651,"high":194.657,"low":194.612,"close":194.616,"volume":188.49000549316406},{"timestamp":1742393220000,"open":194.618,"high":194.666,"low":194.617,"close":194.638,"volume":226.86000061035156},{"timestamp":1742393280000,"open":194.638,"high":194.643,"low":194.605,"close":194.612,"volume":203.8800048828125},{"timestamp":1742393340000,"open":194.611,"high":194.688,"low":194.611,"close":194.687,"volume":220.97999572753906},{"timestamp":1742393400000,"open":194.687,"high":194.702,"low":194.672,"close":194.674,"volume":206.82000732421875},{"timestamp":1742393460000,"open":194.677,"high":194.679,"low":194.616,"close":194.645,"volume":186.47999572753906},{"timestamp":1742393520000,"open":194.644,"high":194.653,"low":194.576,"close":194.592,"volume":293.760009765625},{"timestamp":1742393580000,"open":194.593,"high":194.599,"low":194.537,"close":194.554,"volume":280.79998779296875},{"timestamp":1742393640000,"open":194.556,"high":194.597,"low":194.552,"close":194.586,"volume":252.4499969482422},{"timestamp":1742393700000,"open":194.584,"high":194.603,"low":194.556,"close":194.583,"volume":165},{"timestamp":1742393760000,"open":194.585,"high":194.598,"low":194.557,"close":194.591,"volume":205.22999572753906},{"timestamp":1742393820000,"open":194.593,"high":194.61,"low":194.564,"close":194.586,"volume":244.47000122070312},{"timestamp":1742393880000,"open":194.586,"high":194.597,"low":194.549,"close":194.56,"volume":269.70001220703125},{"timestamp":1742393940000,"open":194.56,"high":194.61,"low":194.545,"close":194.587,"volume":233.19000244140625},{"timestamp":1742394000000,"open":194.588,"high":194.59,"low":194.555,"close":194.559,"volume":159.05999755859375},{"timestamp":1742394060000,"open":194.561,"high":194.574,"low":194.538,"close":194.567,"volume":142.6199951171875},{"timestamp":1742394120000,"open":194.572,"high":194.58,"low":194.546,"close":194.576,"volume":126.1500015258789},{"timestamp":1742394180000,"open":194.577,"high":194.585,"low":194.539,"close":194.545,"volume":138.60000610351562},{"timestamp":1742394240000,"open":194.546,"high":194.554,"low":194.5,"close":194.505,"volume":181.9499969482422},{"timestamp":1742394300000,"open":194.502,"high":194.536,"low":194.5,"close":194.515,"volume":201},{"timestamp":1742394360000,"open":194.517,"high":194.522,"low":194.484,"close":194.484,"volume":134.39999389648438},{"timestamp":1742394420000,"open":194.483,"high":194.491,"low":194.449,"close":194.468,"volume":188.91000366210938},{"timestamp":1742394480000,"open":194.467,"high":194.471,"low":194.431,"close":194.437,"volume":167.25},{"timestamp":1742394540000,"open":194.439,"high":194.448,"low":194.396,"close":194.43,"volume":189},{"timestamp":1742394600000,"open":194.429,"high":194.49,"low":194.417,"close":194.471,"volume":281.010009765625},{"timestamp":1742394660000,"open":194.473,"high":194.487,"low":194.407,"close":194.412,"volume":231.80999755859375},{"timestamp":1742394720000,"open":194.413,"high":194.462,"low":194.413,"close":194.443,"volume":190.77000427246094},{"timestamp":1742394780000,"open":194.446,"high":194.456,"low":194.432,"close":194.442,"volume":145.1999969482422},{"timestamp":1742394840000,"open":194.443,"high":194.463,"low":194.416,"close":194.443,"volume":200.63999938964844},{"timestamp":1742394900000,"open":194.445,"high":194.488,"low":194.434,"close":194.436,"volume":191.39999389648438},{"timestamp":1742394960000,"open":194.438,"high":194.469,"low":194.434,"close":194.455,"volume":164.61000061035156},{"timestamp":1742395020000,"open":194.457,"high":194.464,"low":194.435,"close":194.438,"volume":104.79000091552734},{"timestamp":1742395080000,"open":194.438,"high":194.455,"low":194.413,"close":194.415,"volume":110.76000213623047},{"timestamp":1742395140000,"open":194.415,"high":194.425,"low":194.395,"close":194.404,"volume":138.2100067138672},{"timestamp":1742395200000,"open":194.407,"high":194.431,"low":194.4,"close":194.401,"volume":175.67999267578125},{"timestamp":1742395260000,"open":194.404,"high":194.418,"low":194.38,"close":194.384,"volume":97.05000305175781},{"timestamp":1742395320000,"open":194.385,"high":194.394,"low":194.353,"close":194.382,"volume":150.3300018310547},{"timestamp":1742395380000,"open":194.383,"high":194.424,"low":194.383,"close":194.421,"volume":213.83999633789062},{"timestamp":1742395440000,"open":194.423,"high":194.423,"low":194.324,"close":194.349,"volume":215.0399932861328},{"timestamp":1742395500000,"open":194.358,"high":194.364,"low":194.329,"close":194.356,"volume":237.66000366210938},{"timestamp":1742395560000,"open":194.356,"high":194.376,"low":194.331,"close":194.364,"volume":178.5},{"timestamp":1742395620000,"open":194.363,"high":194.382,"low":194.347,"close":194.371,"volume":183.3000030517578},{"timestamp":1742395680000,"open":194.376,"high":194.391,"low":194.332,"close":194.334,"volume":313.44000244140625},{"timestamp":1742395740000,"open":194.334,"high":194.394,"low":194.328,"close":194.369,"volume":301.1700134277344},{"timestamp":1742395800000,"open":194.369,"high":194.388,"low":194.346,"close":194.374,"volume":248.19000244140625},{"timestamp":1742395860000,"open":194.373,"high":194.402,"low":194.37,"close":194.377,"volume":163.9499969482422},{"timestamp":1742395920000,"open":194.375,"high":194.375,"low":194.267,"close":194.287,"volume":283.32000732421875},{"timestamp":1742395980000,"open":194.288,"high":194.307,"low":194.261,"close":194.271,"volume":283.1700134277344},{"timestamp":1742396040000,"open":194.271,"high":194.296,"low":194.265,"close":194.278,"volume":231.50999450683594},{"timestamp":1742396100000,"open":194.279,"high":194.306,"low":194.257,"close":194.303,"volume":269.30999755859375},{"timestamp":1742396160000,"open":194.303,"high":194.325,"low":194.283,"close":194.325,"volume":150.92999267578125},{"timestamp":1742396220000,"open":194.324,"high":194.41,"low":194.309,"close":194.391,"volume":261.0899963378906},{"timestamp":1742396280000,"open":194.391,"high":194.399,"low":194.374,"close":194.393,"volume":235.77000427246094},{"timestamp":1742396340000,"open":194.392,"high":194.393,"low":194.309,"close":194.337,"volume":284.010009765625},{"timestamp":1742396400000,"open":194.337,"high":194.421,"low":194.329,"close":194.377,"volume":265.20001220703125},{"timestamp":1742396460000,"open":194.375,"high":194.403,"low":194.362,"close":194.368,"volume":411.9599914550781},{"timestamp":1742396520000,"open":194.368,"high":194.391,"low":194.36,"close":194.382,"volume":362.760009765625},{"timestamp":1742396580000,"open":194.379,"high":194.39,"low":194.362,"close":194.364,"volume":174.4499969482422},{"timestamp":1742396640000,"open":194.364,"high":194.364,"low":194.33,"close":194.337,"volume":201.72000122070312},{"timestamp":1742396700000,"open":194.339,"high":194.356,"low":194.315,"close":194.344,"volume":225.89999389648438},{"timestamp":1742396760000,"open":194.344,"high":194.348,"low":194.319,"close":194.332,"volume":269.5799865722656},{"timestamp":1742396820000,"open":194.331,"high":194.365,"low":194.331,"close":194.363,"volume":192.02999877929688},{"timestamp":1742396880000,"open":194.362,"high":194.385,"low":194.359,"close":194.363,"volume":151.1999969482422},{"timestamp":1742396940000,"open":194.361,"high":194.381,"low":194.355,"close":194.361,"volume":182.39999389648438},{"timestamp":1742397000000,"open":194.358,"high":194.367,"low":194.337,"close":194.342,"volume":194.52000427246094},{"timestamp":1742397060000,"open":194.341,"high":194.355,"low":194.335,"close":194.354,"volume":173.6999969482422},{"timestamp":1742397120000,"open":194.355,"high":194.362,"low":194.296,"close":194.297,"volume":167.30999755859375},{"timestamp":1742397180000,"open":194.299,"high":194.327,"low":194.289,"close":194.308,"volume":228.24000549316406},{"timestamp":1742397240000,"open":194.306,"high":194.331,"low":194.305,"close":194.31,"volume":196.41000366210938},{"timestamp":1742397300000,"open":194.311,"high":194.317,"low":194.289,"close":194.3,"volume":186.50999450683594},{"timestamp":1742397360000,"open":194.296,"high":194.308,"low":194.26,"close":194.286,"volume":160.0800018310547},{"timestamp":1742397420000,"open":194.283,"high":194.285,"low":194.241,"close":194.251,"volume":173.22000122070312},{"timestamp":1742397480000,"open":194.248,"high":194.251,"low":194.201,"close":194.222,"volume":219.24000549316406},{"timestamp":1742397540000,"open":194.222,"high":194.236,"low":194.201,"close":194.233,"volume":254.6999969482422},{"timestamp":1742397600000,"open":194.233,"high":194.255,"low":194.2,"close":194.254,"volume":193.97999572753906},{"timestamp":1742397660000,"open":194.255,"high":194.317,"low":194.254,"close":194.313,"volume":166.1999969482422},{"timestamp":1742397720000,"open":194.312,"high":194.324,"low":194.301,"close":194.322,"volume":116.4000015258789},{"timestamp":1742397780000,"open":194.32,"high":194.324,"low":194.269,"close":194.272,"volume":93},{"timestamp":1742397840000,"open":194.269,"high":194.287,"low":194.267,"close":194.267,"volume":129},{"timestamp":1742397900000,"open":194.265,"high":194.294,"low":194.247,"close":194.29,"volume":222},{"timestamp":1742397960000,"open":194.288,"high":194.306,"low":194.284,"close":194.3,"volume":86.69999694824219},{"timestamp":1742398020000,"open":194.3,"high":194.348,"low":194.296,"close":194.347,"volume":96.30000305175781},{"timestamp":1742398080000,"open":194.347,"high":194.368,"low":194.335,"close":194.345,"volume":126},{"timestamp":1742398140000,"open":194.347,"high":194.377,"low":194.345,"close":194.371,"volume":93},{"timestamp":1742398200000,"open":194.372,"high":194.405,"low":194.348,"close":194.348,"volume":179.39999389648438},{"timestamp":1742398260000,"open":194.349,"high":194.36,"low":194.336,"close":194.349,"volume":148.1999969482422},{"timestamp":1742398320000,"open":194.35,"high":194.374,"low":194.35,"close":194.364,"volume":138},{"timestamp":1742398380000,"open":194.372,"high":194.406,"low":194.372,"close":194.383,"volume":151.91000366210938},{"timestamp":1742398440000,"open":194.382,"high":194.39,"low":194.368,"close":194.384,"volume":146.10000610351562},{"timestamp":1742398500000,"open":194.386,"high":194.403,"low":194.365,"close":194.403,"volume":173.82000732421875},{"timestamp":1742398560000,"open":194.403,"high":194.417,"low":194.395,"close":194.411,"volume":113.27999877929688},{"timestamp":1742398620000,"open":194.413,"high":194.459,"low":194.412,"close":194.459,"volume":94.80000305175781},{"timestamp":1742398680000,"open":194.461,"high":194.478,"low":194.441,"close":194.476,"volume":193.8000030517578},{"timestamp":1742398740000,"open":194.476,"high":194.523,"low":194.473,"close":194.491,"volume":255.3300018310547},{"timestamp":1742398800000,"open":194.489,"high":194.52,"low":194.487,"close":194.491,"volume":114.5999984741211},{"timestamp":1742398860000,"open":194.492,"high":194.518,"low":194.472,"close":194.485,"volume":167.10000610351562},{"timestamp":1742398920000,"open":194.484,"high":194.516,"low":194.477,"close":194.499,"volume":130.49000549316406},{"timestamp":1742398980000,"open":194.497,"high":194.508,"low":194.462,"close":194.463,"volume":139.1999969482422},{"timestamp":1742399040000,"open":194.458,"high":194.458,"low":194.428,"close":194.431,"volume":92.5199966430664},{"timestamp":1742399100000,"open":194.435,"high":194.456,"low":194.417,"close":194.45,"volume":125.87999725341797},{"timestamp":1742399160000,"open":194.453,"high":194.458,"low":194.425,"close":194.425,"volume":124.31999969482422},{"timestamp":1742399220000,"open":194.426,"high":194.487,"low":194.426,"close":194.469,"volume":251.19000244140625},{"timestamp":1742399280000,"open":194.469,"high":194.49,"low":194.451,"close":194.487,"volume":150.72000122070312},{"timestamp":1742399340000,"open":194.487,"high":194.503,"low":194.475,"close":194.499,"volume":179.33999633789062},{"timestamp":1742399400000,"open":194.501,"high":194.539,"low":194.496,"close":194.534,"volume":168.83999633789062},{"timestamp":1742399460000,"open":194.533,"high":194.553,"low":194.52,"close":194.541,"volume":123.66000366210938},{"timestamp":1742399520000,"open":194.538,"high":194.553,"low":194.532,"close":194.535,"volume":141.9600067138672},{"timestamp":1742399580000,"open":194.533,"high":194.547,"low":194.496,"close":194.501,"volume":170.10000610351562},{"timestamp":1742399640000,"open":194.5,"high":194.531,"low":194.5,"close":194.518,"volume":156.02999877929688},{"timestamp":1742399700000,"open":194.519,"high":194.545,"low":194.51,"close":194.535,"volume":194.3699951171875},{"timestamp":1742399760000,"open":194.534,"high":194.537,"low":194.501,"close":194.528,"volume":179.10000610351562},{"timestamp":1742399820000,"open":194.527,"high":194.527,"low":194.483,"close":194.494,"volume":211.88999938964844},{"timestamp":1742399880000,"open":194.492,"high":194.506,"low":194.464,"close":194.5,"volume":279.4800109863281},{"timestamp":1742399940000,"open":194.5,"high":194.55,"low":194.499,"close":194.536,"volume":244.1699981689453},{"timestamp":1742400000000,"open":194.534,"high":194.555,"low":194.519,"close":194.543,"volume":241.8000030517578},{"timestamp":1742400060000,"open":194.541,"high":194.548,"low":194.52,"close":194.524,"volume":222.3000030517578},{"timestamp":1742400120000,"open":194.531,"high":194.535,"low":194.484,"close":194.484,"volume":205.0800018310547},{"timestamp":1742400180000,"open":194.485,"high":194.522,"low":194.479,"close":194.497,"volume":129.3000030517578},{"timestamp":1742400240000,"open":194.5,"high":194.507,"low":194.475,"close":194.481,"volume":138.60000610351562},{"timestamp":1742400300000,"open":194.483,"high":194.53,"low":194.48,"close":194.53,"volume":159.3000030517578},{"timestamp":1742400360000,"open":194.531,"high":194.551,"low":194.513,"close":194.542,"volume":117.2699966430664},{"timestamp":1742400420000,"open":194.542,"high":194.583,"low":194.527,"close":194.572,"volume":162.8699951171875},{"timestamp":1742400480000,"open":194.576,"high":194.582,"low":194.559,"close":194.561,"volume":219.02999877929688},{"timestamp":1742400540000,"open":194.561,"high":194.569,"low":194.518,"close":194.53,"volume":345},{"timestamp":1742400600000,"open":194.529,"high":194.549,"low":194.508,"close":194.541,"volume":327.4200134277344},{"timestamp":1742400660000,"open":194.539,"high":194.553,"low":194.498,"close":194.501,"volume":152.27999877929688},{"timestamp":1742400720000,"open":194.5,"high":194.507,"low":194.483,"close":194.495,"volume":179.10000610351562},{"timestamp":1742400780000,"open":194.497,"high":194.499,"low":194.475,"close":194.484,"volume":179.91000366210938},{"timestamp":1742400840000,"open":194.482,"high":194.494,"low":194.47,"close":194.487,"volume":165.3000030517578},{"timestamp":1742400900000,"open":194.49,"high":194.507,"low":194.47,"close":194.502,"volume":109.31999969482422},{"timestamp":1742400960000,"open":194.503,"high":194.503,"low":194.444,"close":194.45,"volume":137.5800018310547},{"timestamp":1742401020000,"open":194.447,"high":194.467,"low":194.435,"close":194.465,"volume":129},{"timestamp":1742401080000,"open":194.466,"high":194.47,"low":194.426,"close":194.434,"volume":120.5999984741211},{"timestamp":1742401140000,"open":194.435,"high":194.446,"low":194.426,"close":194.426,"volume":100.11000061035156},{"timestamp":1742401200000,"open":194.427,"high":194.461,"low":194.406,"close":194.454,"volume":143.22000122070312},{"timestamp":1742401260000,"open":194.452,"high":194.458,"low":194.441,"close":194.447,"volume":72.98999786376953},{"timestamp":1742401320000,"open":194.448,"high":194.462,"low":194.427,"close":194.427,"volume":80.0999984741211},{"timestamp":1742401380000,"open":194.429,"high":194.455,"low":194.427,"close":194.452,"volume":72},{"timestamp":1742401440000,"open":194.453,"high":194.453,"low":194.409,"close":194.42,"volume":122.4000015258789},{"timestamp":1742401500000,"open":194.419,"high":194.44,"low":194.413,"close":194.44,"volume":162.3000030517578},{"timestamp":1742401560000,"open":194.436,"high":194.46,"low":194.429,"close":194.454,"volume":140.39999389648438},{"timestamp":1742401620000,"open":194.451,"high":194.462,"low":194.447,"close":194.46,"volume":150.99000549316406},{"timestamp":1742401680000,"open":194.461,"high":194.468,"low":194.444,"close":194.446,"volume":132.77999877929688},{"timestamp":1742401740000,"open":194.444,"high":194.479,"low":194.439,"close":194.462,"volume":163.5},{"timestamp":1742401800000,"open":194.46,"high":194.473,"low":194.433,"close":194.433,"volume":197.5500030517578},{"timestamp":1742401860000,"open":194.431,"high":194.431,"low":194.407,"close":194.415,"volume":97.80000305175781},{"timestamp":1742401920000,"open":194.41,"high":194.425,"low":194.398,"close":194.42,"volume":81.5999984741211},{"timestamp":1742401980000,"open":194.421,"high":194.427,"low":194.404,"close":194.412,"volume":90.41999816894531},{"timestamp":1742402040000,"open":194.414,"high":194.416,"low":194.397,"close":194.399,"volume":129.4199981689453},{"timestamp":1742402100000,"open":194.397,"high":194.4,"low":194.352,"close":194.357,"volume":162.89999389648438},{"timestamp":1742402160000,"open":194.357,"high":194.367,"low":194.34,"close":194.342,"volume":65.37000274658203},{"timestamp":1742402220000,"open":194.343,"high":194.368,"low":194.336,"close":194.365,"volume":87.05999755859375},{"timestamp":1742402280000,"open":194.365,"high":194.388,"low":194.361,"close":194.374,"volume":113.0999984741211},{"timestamp":1742402340000,"open":194.376,"high":194.418,"low":194.376,"close":194.416,"volume":82.5},{"timestamp":1742402400000,"open":194.416,"high":194.416,"low":194.372,"close":194.387,"volume":101.0999984741211},{"timestamp":1742402460000,"open":194.386,"high":194.417,"low":194.386,"close":194.414,"volume":63},{"timestamp":1742402520000,"open":194.416,"high":194.43,"low":194.411,"close":194.414,"volume":76.19999694824219},{"timestamp":1742402580000,"open":194.416,"high":194.416,"low":194.399,"close":194.406,"volume":88.80000305175781},{"timestamp":1742402640000,"open":194.403,"high":194.427,"low":194.4,"close":194.422,"volume":71.27999877929688},{"timestamp":1742402700000,"open":194.424,"high":194.445,"low":194.422,"close":194.439,"volume":77.63999938964844},{"timestamp":1742402760000,"open":194.437,"high":194.462,"low":194.434,"close":194.435,"volume":51},{"timestamp":1742402820000,"open":194.433,"high":194.467,"low":194.418,"close":194.449,"volume":69},{"timestamp":1742402880000,"open":194.45,"high":194.486,"low":194.438,"close":194.486,"volume":77.4000015258789},{"timestamp":1742402940000,"open":194.484,"high":194.511,"low":194.482,"close":194.511,"volume":85.19999694824219},{"timestamp":1742403000000,"open":194.515,"high":194.518,"low":194.488,"close":194.488,"volume":97.19999694824219},{"timestamp":1742403060000,"open":194.49,"high":194.506,"low":194.475,"close":194.506,"volume":101.4000015258789},{"timestamp":1742403120000,"open":194.505,"high":194.532,"low":194.504,"close":194.509,"volume":96},{"timestamp":1742403180000,"open":194.508,"high":194.518,"low":194.5,"close":194.511,"volume":69.5999984741211},{"timestamp":1742403240000,"open":194.51,"high":194.524,"low":194.5,"close":194.521,"volume":90},{"timestamp":1742403300000,"open":194.522,"high":194.538,"low":194.51,"close":194.518,"volume":105.08999633789062},{"timestamp":1742403360000,"open":194.519,"high":194.519,"low":194.484,"close":194.504,"volume":93.30000305175781},{"timestamp":1742403420000,"open":194.503,"high":194.513,"low":194.469,"close":194.513,"volume":132.60000610351562},{"timestamp":1742403480000,"open":194.518,"high":194.549,"low":194.512,"close":194.547,"volume":83.4000015258789},{"timestamp":1742403540000,"open":194.548,"high":194.554,"low":194.519,"close":194.529,"volume":130.8000030517578},{"timestamp":1742403600000,"open":194.53,"high":194.53,"low":194.5,"close":194.522,"volume":248.39999389648438},{"timestamp":1742403660000,"open":194.524,"high":194.546,"low":194.519,"close":194.532,"volume":115.80000305175781},{"timestamp":1742403720000,"open":194.531,"high":194.534,"low":194.493,"close":194.506,"volume":154.35000610351562},{"timestamp":1742403780000,"open":194.503,"high":194.509,"low":194.489,"close":194.506,"volume":153},{"timestamp":1742403840000,"open":194.506,"high":194.511,"low":194.476,"close":194.511,"volume":121.5},{"timestamp":1742403900000,"open":194.511,"high":194.521,"low":194.482,"close":194.484,"volume":104.4000015258789},{"timestamp":1742403960000,"open":194.482,"high":194.486,"low":194.464,"close":194.481,"volume":100.80000305175781},{"timestamp":1742404020000,"open":194.482,"high":194.484,"low":194.457,"close":194.468,"volume":134.39999389648438},{"timestamp":1742404080000,"open":194.468,"high":194.468,"low":194.438,"close":194.444,"volume":67.80000305175781},{"timestamp":1742404140000,"open":194.444,"high":194.459,"low":194.424,"close":194.438,"volume":106.91999816894531},{"timestamp":1742404200000,"open":194.437,"high":194.463,"low":194.433,"close":194.45,"volume":87.5999984741211},{"timestamp":1742404260000,"open":194.441,"high":194.465,"low":194.431,"close":194.431,"volume":111.2699966430664},{"timestamp":1742404320000,"open":194.433,"high":194.442,"low":194.412,"close":194.425,"volume":109.31999969482422},{"timestamp":1742404380000,"open":194.424,"high":194.425,"low":194.392,"close":194.395,"volume":85.19999694824219},{"timestamp":1742404440000,"open":194.39,"high":194.39,"low":194.366,"close":194.384,"volume":103.19999694824219},{"timestamp":1742404500000,"open":194.383,"high":194.405,"low":194.379,"close":194.402,"volume":63.599998474121094},{"timestamp":1742404560000,"open":194.401,"high":194.401,"low":194.373,"close":194.387,"volume":80.4000015258789},{"timestamp":1742404620000,"open":194.388,"high":194.392,"low":194.364,"close":194.365,"volume":114},{"timestamp":1742404680000,"open":194.367,"high":194.38,"low":194.344,"close":194.375,"volume":129.60000610351562},{"timestamp":1742404740000,"open":194.376,"high":194.387,"low":194.37,"close":194.38,"volume":85.19999694824219},{"timestamp":1742404800000,"open":194.377,"high":194.381,"low":194.364,"close":194.366,"volume":56.400001525878906},{"timestamp":1742404860000,"open":194.373,"high":194.39,"low":194.367,"close":194.382,"volume":68.4000015258789},{"timestamp":1742404920000,"open":194.379,"high":194.398,"low":194.359,"close":194.366,"volume":129.4499969482422},{"timestamp":1742404980000,"open":194.366,"high":194.391,"low":194.366,"close":194.382,"volume":85.19999694824219},{"timestamp":1742405040000,"open":194.377,"high":194.384,"low":194.355,"close":194.365,"volume":120.2699966430664},{"timestamp":1742405100000,"open":194.367,"high":194.367,"low":194.352,"close":194.353,"volume":74.4000015258789},{"timestamp":1742405160000,"open":194.351,"high":194.371,"low":194.347,"close":194.347,"volume":95.04000091552734},{"timestamp":1742405220000,"open":194.345,"high":194.372,"low":194.345,"close":194.365,"volume":135.6300048828125},{"timestamp":1742405280000,"open":194.369,"high":194.392,"low":194.364,"close":194.367,"volume":182.0399932861328},{"timestamp":1742405340000,"open":194.361,"high":194.362,"low":194.331,"close":194.331,"volume":126.83999633789062},{"timestamp":1742405400000,"open":194.33,"high":194.33,"low":194.303,"close":194.308,"volume":163.1999969482422},{"timestamp":1742405460000,"open":194.305,"high":194.311,"low":194.28,"close":194.28,"volume":116.4000015258789},{"timestamp":1742405520000,"open":194.279,"high":194.323,"low":194.266,"close":194.317,"volume":117},{"timestamp":1742405580000,"open":194.314,"high":194.318,"low":194.292,"close":194.305,"volume":115.19999694824219},{"timestamp":1742405640000,"open":194.305,"high":194.332,"low":194.304,"close":194.332,"volume":99.5999984741211},{"timestamp":1742405700000,"open":194.331,"high":194.336,"low":194.306,"close":194.315,"volume":165},{"timestamp":1742405760000,"open":194.313,"high":194.334,"low":194.312,"close":194.318,"volume":153.24000549316406},{"timestamp":1742405820000,"open":194.318,"high":194.393,"low":194.318,"close":194.384,"volume":276.75},{"timestamp":1742405880000,"open":194.384,"high":194.39,"low":194.37,"close":194.375,"volume":133.97999572753906},{"timestamp":1742405940000,"open":194.368,"high":194.414,"low":194.368,"close":194.395,"volume":81.5999984741211},{"timestamp":1742406000000,"open":194.394,"high":194.394,"low":194.376,"close":194.387,"volume":81.20999908447266},{"timestamp":1742406060000,"open":194.392,"high":194.419,"low":194.392,"close":194.416,"volume":69},{"timestamp":1742406120000,"open":194.415,"high":194.42,"low":194.398,"close":194.401,"volume":86.0999984741211},{"timestamp":1742406180000,"open":194.401,"high":194.407,"low":194.359,"close":194.364,"volume":91.05000305175781},{"timestamp":1742406240000,"open":194.365,"high":194.375,"low":194.352,"close":194.364,"volume":120.69000244140625},{"timestamp":1742406300000,"open":194.364,"high":194.389,"low":194.356,"close":194.387,"volume":97.19999694824219},{"timestamp":1742406360000,"open":194.391,"high":194.391,"low":194.354,"close":194.359,"volume":100.80000305175781},{"timestamp":1742406420000,"open":194.358,"high":194.359,"low":194.297,"close":194.299,"volume":105.5999984741211},{"timestamp":1742406480000,"open":194.301,"high":194.303,"low":194.242,"close":194.246,"volume":182.10000610351562},{"timestamp":1742406540000,"open":194.245,"high":194.245,"low":194.213,"close":194.236,"volume":171.57000732421875},{"timestamp":1742406600000,"open":194.241,"high":194.276,"low":194.232,"close":194.252,"volume":236.00999450683594},{"timestamp":1742406660000,"open":194.252,"high":194.287,"low":194.244,"close":194.278,"volume":215.39999389648438},{"timestamp":1742406720000,"open":194.278,"high":194.31,"low":194.244,"close":194.25,"volume":204.92999267578125},{"timestamp":1742406780000,"open":194.25,"high":194.3,"low":194.247,"close":194.3,"volume":208.9199981689453},{"timestamp":1742406840000,"open":194.303,"high":194.312,"low":194.286,"close":194.291,"volume":184.2899932861328},{"timestamp":1742406900000,"open":194.285,"high":194.324,"low":194.258,"close":194.324,"volume":261.3599853515625},{"timestamp":1742406960000,"open":194.327,"high":194.375,"low":194.326,"close":194.37,"volume":197.42999267578125},{"timestamp":1742407020000,"open":194.369,"high":194.4,"low":194.36,"close":194.361,"volume":187.32000732421875},{"timestamp":1742407080000,"open":194.361,"high":194.391,"low":194.348,"close":194.351,"volume":266.0400085449219},{"timestamp":1742407140000,"open":194.349,"high":194.368,"low":194.296,"close":194.296,"volume":288.8999938964844},{"timestamp":1742407200000,"open":194.299,"high":194.373,"low":194.234,"close":194.248,"volume":839.8499755859375},{"timestamp":1742407260000,"open":194.249,"high":194.279,"low":194.166,"close":194.257,"volume":559.8300170898438},{"timestamp":1742407320000,"open":194.259,"high":194.266,"low":194.158,"close":194.209,"volume":468.9599914550781},{"timestamp":1742407380000,"open":194.21,"high":194.306,"low":194.18,"close":194.217,"volume":474.3599853515625},{"timestamp":1742407440000,"open":194.218,"high":194.303,"low":194.215,"close":194.287,"volume":348.1199951171875},{"timestamp":1742407500000,"open":194.289,"high":194.29,"low":194.089,"close":194.125,"volume":757.5900268554688},{"timestamp":1742407560000,"open":194.122,"high":194.129,"low":194.073,"close":194.094,"volume":597.9000244140625},{"timestamp":1742407620000,"open":194.097,"high":194.238,"low":194.091,"close":194.197,"volume":588.3900146484375},{"timestamp":1742407680000,"open":194.198,"high":194.217,"low":194.083,"close":194.109,"volume":608.8200073242188},{"timestamp":1742407740000,"open":194.105,"high":194.119,"low":194.049,"close":194.089,"volume":502.95001220703125},{"timestamp":1742407800000,"open":194.09,"high":194.135,"low":194.082,"close":194.095,"volume":462.4800109863281},{"timestamp":1742407860000,"open":194.093,"high":194.126,"low":194.054,"close":194.06,"volume":474.75},{"timestamp":1742407920000,"open":194.062,"high":194.075,"low":194.003,"close":194.037,"volume":444.45001220703125},{"timestamp":1742407980000,"open":194.039,"high":194.043,"low":193.912,"close":193.943,"volume":461.70001220703125},{"timestamp":1742408040000,"open":193.944,"high":193.974,"low":193.923,"close":193.952,"volume":464.3699951171875},{"timestamp":1742408100000,"open":193.953,"high":194.016,"low":193.952,"close":193.983,"volume":484.0199890136719},{"timestamp":1742408160000,"open":193.986,"high":194.054,"low":193.981,"close":194.019,"volume":404.3999938964844},{"timestamp":1742408220000,"open":194.017,"high":194.02,"low":193.927,"close":193.93,"volume":411},{"timestamp":1742408280000,"open":193.931,"high":193.936,"low":193.894,"close":193.903,"volume":377.3999938964844},{"timestamp":1742408340000,"open":193.903,"high":193.947,"low":193.882,"close":193.888,"volume":472.8900146484375},{"timestamp":1742408400000,"open":193.882,"high":193.922,"low":193.854,"close":193.854,"volume":407.6400146484375},{"timestamp":1742408460000,"open":193.856,"high":193.899,"low":193.841,"close":193.849,"volume":453.29998779296875},{"timestamp":1742408520000,"open":193.849,"high":193.86,"low":193.801,"close":193.83,"volume":471.9599914550781},{"timestamp":1742408580000,"open":193.828,"high":193.893,"low":193.805,"close":193.892,"volume":365.70001220703125},{"timestamp":1742408640000,"open":193.892,"high":193.899,"low":193.828,"close":193.828,"volume":389.9100036621094},{"timestamp":1742408700000,"open":193.828,"high":193.844,"low":193.812,"close":193.84,"volume":416.3699951171875},{"timestamp":1742408760000,"open":193.836,"high":193.849,"low":193.796,"close":193.819,"volume":450.17999267578125},{"timestamp":1742408820000,"open":193.817,"high":193.833,"low":193.793,"close":193.829,"volume":450.92999267578125},{"timestamp":1742408880000,"open":193.827,"high":193.833,"low":193.79,"close":193.797,"volume":487.44000244140625},{"timestamp":1742408940000,"open":193.802,"high":193.824,"low":193.791,"close":193.823,"volume":403.9200134277344},{"timestamp":1742409000000,"open":193.819,"high":193.899,"low":193.819,"close":193.871,"volume":583.77001953125},{"timestamp":1742409060000,"open":193.884,"high":193.982,"low":193.877,"close":193.968,"volume":561.989990234375},{"timestamp":1742409120000,"open":193.967,"high":194.048,"low":193.967,"close":194.031,"volume":469.739990234375},{"timestamp":1742409180000,"open":194.035,"high":194.069,"low":194,"close":194,"volume":855.239990234375},{"timestamp":1742409240000,"open":194,"high":194.003,"low":193.912,"close":193.915,"volume":443.010009765625},{"timestamp":1742409300000,"open":193.912,"high":193.964,"low":193.874,"close":193.881,"volume":372},{"timestamp":1742409360000,"open":193.888,"high":193.901,"low":193.788,"close":193.788,"volume":549.0599975585938},{"timestamp":1742409420000,"open":193.793,"high":193.799,"low":193.727,"close":193.73,"volume":510.8999938964844},{"timestamp":1742409480000,"open":193.728,"high":193.733,"low":193.655,"close":193.677,"volume":454.1099853515625},{"timestamp":1742409540000,"open":193.666,"high":193.683,"low":193.599,"close":193.61,"volume":368.5199890136719},{"timestamp":1742409600000,"open":193.607,"high":193.635,"low":193.529,"close":193.529,"volume":473.2799987792969},{"timestamp":1742409660000,"open":193.543,"high":193.605,"low":193.498,"close":193.554,"volume":500.94000244140625},{"timestamp":1742409720000,"open":193.554,"high":193.556,"low":193.475,"close":193.541,"volume":644.489990234375},{"timestamp":1742409780000,"open":193.54,"high":193.575,"low":193.49,"close":193.567,"volume":716.8200073242188},{"timestamp":1742409840000,"open":193.567,"high":193.633,"low":193.546,"close":193.609,"volume":930.3599853515625},{"timestamp":1742409900000,"open":193.609,"high":193.615,"low":193.416,"close":193.416,"volume":636.239990234375},{"timestamp":1742409960000,"open":193.419,"high":193.49,"low":193.333,"close":193.487,"volume":630.0599975585938},{"timestamp":1742410020000,"open":193.49,"high":193.491,"low":193.38,"close":193.434,"volume":496.3500061035156},{"timestamp":1742410080000,"open":193.433,"high":193.58,"low":193.433,"close":193.512,"volume":608.4299926757812},{"timestamp":1742410140000,"open":193.51,"high":193.533,"low":193.488,"close":193.519,"volume":329.3999938964844},{"timestamp":1742410200000,"open":193.528,"high":193.565,"low":193.503,"close":193.535,"volume":326.3999938964844},{"timestamp":1742410260000,"open":193.535,"high":193.589,"low":193.535,"close":193.567,"volume":479.2200012207031},{"timestamp":1742410320000,"open":193.567,"high":193.635,"low":193.538,"close":193.573,"volume":481.1099853515625},{"timestamp":1742410380000,"open":193.571,"high":193.603,"low":193.525,"close":193.597,"volume":485.3999938964844},{"timestamp":1742410440000,"open":193.595,"high":193.6,"low":193.521,"close":193.537,"volume":549.3900146484375},{"timestamp":1742410500000,"open":193.538,"high":193.573,"low":193.52,"close":193.551,"volume":551.3099975585938},{"timestamp":1742410560000,"open":193.554,"high":193.556,"low":193.481,"close":193.539,"volume":644.7899780273438},{"timestamp":1742410620000,"open":193.542,"high":193.573,"low":193.497,"close":193.573,"volume":429.6000061035156},{"timestamp":1742410680000,"open":193.572,"high":193.599,"low":193.483,"close":193.534,"volume":582.6900024414062},{"timestamp":1742410740000,"open":193.532,"high":193.635,"low":193.526,"close":193.582,"volume":416.1600036621094},{"timestamp":1742410800000,"open":193.577,"high":193.652,"low":193.566,"close":193.645,"volume":498.2699890136719},{"timestamp":1742410860000,"open":193.645,"high":193.656,"low":193.625,"close":193.638,"volume":439.04998779296875},{"timestamp":1742410920000,"open":193.635,"high":193.659,"low":193.618,"close":193.636,"volume":441.6000061035156},{"timestamp":1742410980000,"open":193.637,"high":193.648,"low":193.563,"close":193.585,"volume":346.9800109863281},{"timestamp":1742411040000,"open":193.588,"high":193.595,"low":193.505,"close":193.517,"volume":288.8999938964844},{"timestamp":1742411100000,"open":193.515,"high":193.582,"low":193.501,"close":193.561,"volume":354.29998779296875},{"timestamp":1742411160000,"open":193.562,"high":193.619,"low":193.544,"close":193.599,"volume":321.6000061035156},{"timestamp":1742411220000,"open":193.6,"high":193.62,"low":193.567,"close":193.606,"volume":306},{"timestamp":1742411280000,"open":193.606,"high":193.647,"low":193.599,"close":193.634,"volume":266.70001220703125},{"timestamp":1742411340000,"open":193.628,"high":193.669,"low":193.61,"close":193.638,"volume":269.7900085449219},{"timestamp":1742411400000,"open":193.637,"high":193.698,"low":193.63,"close":193.648,"volume":326.1000061035156},{"timestamp":1742411460000,"open":193.648,"high":193.672,"low":193.608,"close":193.609,"volume":555.1500244140625},{"timestamp":1742411520000,"open":193.612,"high":193.643,"low":193.585,"close":193.614,"volume":532.7999877929688},{"timestamp":1742411580000,"open":193.615,"high":193.621,"low":193.545,"close":193.55,"volume":365.6700134277344},{"timestamp":1742411640000,"open":193.549,"high":193.662,"low":193.538,"close":193.658,"volume":427.04998779296875},{"timestamp":1742411700000,"open":193.658,"high":193.659,"low":193.603,"close":193.646,"volume":370.2900085449219},{"timestamp":1742411760000,"open":193.646,"high":193.695,"low":193.616,"close":193.634,"volume":306.7799987792969},{"timestamp":1742411820000,"open":193.639,"high":193.714,"low":193.628,"close":193.674,"volume":540.5399780273438},{"timestamp":1742411880000,"open":193.673,"high":193.674,"low":193.572,"close":193.574,"volume":541.1099853515625},{"timestamp":1742411940000,"open":193.577,"high":193.634,"low":193.568,"close":193.617,"volume":482.42999267578125},{"timestamp":1742412000000,"open":193.614,"high":193.645,"low":193.542,"close":193.546,"volume":336.3900146484375},{"timestamp":1742412060000,"open":193.544,"high":193.57,"low":193.501,"close":193.535,"volume":234.75},{"timestamp":1742412120000,"open":193.539,"high":193.556,"low":193.519,"close":193.52,"volume":254.5500030517578},{"timestamp":1742412180000,"open":193.524,"high":193.524,"low":193.461,"close":193.496,"volume":282},{"timestamp":1742412240000,"open":193.496,"high":193.536,"low":193.47,"close":193.503,"volume":275.3999938964844},{"timestamp":1742412300000,"open":193.504,"high":193.527,"low":193.449,"close":193.485,"volume":348.80999755859375},{"timestamp":1742412360000,"open":193.487,"high":193.532,"low":193.477,"close":193.505,"volume":292.95001220703125},{"timestamp":1742412420000,"open":193.507,"high":193.508,"low":193.413,"close":193.437,"volume":311.010009765625},{"timestamp":1742412480000,"open":193.441,"high":193.463,"low":193.363,"close":193.367,"volume":388.79998779296875},{"timestamp":1742412540000,"open":193.367,"high":193.407,"low":193.321,"close":193.405,"volume":478.739990234375},{"timestamp":1742412600000,"open":193.404,"high":193.458,"low":193.389,"close":193.433,"volume":302.1000061035156},{"timestamp":1742412660000,"open":193.436,"high":193.48,"low":193.349,"close":193.359,"volume":388.79998779296875},{"timestamp":1742412720000,"open":193.362,"high":193.399,"low":193.351,"close":193.367,"volume":262.79998779296875},{"timestamp":1742412780000,"open":193.369,"high":193.419,"low":193.363,"close":193.375,"volume":339.6000061035156},{"timestamp":1742412840000,"open":193.375,"high":193.394,"low":193.34,"close":193.387,"volume":378.6000061035156},{"timestamp":1742412900000,"open":193.387,"high":193.391,"low":193.301,"close":193.312,"volume":362.54998779296875},{"timestamp":1742412960000,"open":193.314,"high":193.369,"low":193.31,"close":193.356,"volume":288},{"timestamp":1742413020000,"open":193.356,"high":193.393,"low":193.345,"close":193.384,"volume":351.57000732421875},{"timestamp":1742413080000,"open":193.381,"high":193.425,"low":193.377,"close":193.406,"volume":306.5400085449219},{"timestamp":1742413140000,"open":193.395,"high":193.424,"low":193.366,"close":193.414,"volume":369.9599914550781},{"timestamp":1742413200000,"open":193.416,"high":193.463,"low":193.409,"close":193.434,"volume":374.0400085449219},{"timestamp":1742413260000,"open":193.435,"high":193.529,"low":193.432,"close":193.509,"volume":506.3399963378906},{"timestamp":1742413320000,"open":193.517,"high":193.52,"low":193.471,"close":193.483,"volume":374.30999755859375},{"timestamp":1742413380000,"open":193.484,"high":193.547,"low":193.472,"close":193.514,"volume":438.05999755859375},{"timestamp":1742413440000,"open":193.515,"high":193.593,"low":193.511,"close":193.589,"volume":290.82000732421875},{"timestamp":1742413500000,"open":193.585,"high":193.592,"low":193.53,"close":193.549,"volume":188.27999877929688},{"timestamp":1742413560000,"open":193.544,"high":193.561,"low":193.519,"close":193.535,"volume":220.1999969482422},{"timestamp":1742413620000,"open":193.532,"high":193.532,"low":193.497,"close":193.511,"volume":202.5},{"timestamp":1742413680000,"open":193.504,"high":193.528,"low":193.482,"close":193.523,"volume":173.39999389648438},{"timestamp":1742413740000,"open":193.519,"high":193.531,"low":193.475,"close":193.476,"volume":227.94000244140625},{"timestamp":1742413800000,"open":193.473,"high":193.473,"low":193.411,"close":193.43,"volume":551.8200073242188},{"timestamp":1742413860000,"open":193.428,"high":193.441,"low":193.386,"close":193.435,"volume":337.6499938964844},{"timestamp":1742413920000,"open":193.435,"high":193.461,"low":193.419,"close":193.421,"volume":230.3699951171875},{"timestamp":1742413980000,"open":193.425,"high":193.474,"low":193.414,"close":193.455,"volume":138.89999389648438},{"timestamp":1742414040000,"open":193.452,"high":193.509,"low":193.447,"close":193.504,"volume":222.38999938964844},{"timestamp":1742414100000,"open":193.493,"high":193.499,"low":193.443,"close":193.466,"volume":312.7200012207031},{"timestamp":1742414160000,"open":193.464,"high":193.469,"low":193.435,"close":193.445,"volume":216.69000244140625},{"timestamp":1742414220000,"open":193.444,"high":193.445,"low":193.403,"close":193.43,"volume":196.6199951171875},{"timestamp":1742414280000,"open":193.429,"high":193.477,"low":193.42,"close":193.433,"volume":184.6199951171875},{"timestamp":1742414340000,"open":193.431,"high":193.468,"low":193.431,"close":193.449,"volume":377.1600036621094},{"timestamp":1742414400000,"open":193.458,"high":193.544,"low":193.442,"close":193.541,"volume":196.7100067138672},{"timestamp":1742414460000,"open":193.537,"high":193.538,"low":193.479,"close":193.498,"volume":199.9499969482422},{"timestamp":1742414520000,"open":193.495,"high":193.534,"low":193.488,"close":193.515,"volume":161.82000732421875},{"timestamp":1742414580000,"open":193.515,"high":193.527,"low":193.489,"close":193.49,"volume":103.7699966430664},{"timestamp":1742414640000,"open":193.488,"high":193.488,"low":193.402,"close":193.425,"volume":130.35000610351562},{"timestamp":1742414700000,"open":193.415,"high":193.417,"low":193.341,"close":193.35,"volume":149.5800018310547},{"timestamp":1742414760000,"open":193.348,"high":193.357,"low":193.337,"close":193.345,"volume":84.72000122070312},{"timestamp":1742414820000,"open":193.344,"high":193.406,"low":193.344,"close":193.392,"volume":73.80000305175781},{"timestamp":1742414880000,"open":193.388,"high":193.397,"low":193.363,"close":193.376,"volume":76.0199966430664},{"timestamp":1742414940000,"open":193.375,"high":193.382,"low":193.356,"close":193.381,"volume":70.70999908447266},{"timestamp":1742415000000,"open":193.389,"high":193.413,"low":193.38,"close":193.407,"volume":73.94999694824219},{"timestamp":1742415060000,"open":193.405,"high":193.413,"low":193.369,"close":193.371,"volume":58.20000076293945},{"timestamp":1742415120000,"open":193.37,"high":193.37,"low":193.333,"close":193.34,"volume":95.4000015258789},{"timestamp":1742415180000,"open":193.336,"high":193.351,"low":193.33,"close":193.331,"volume":74.4000015258789},{"timestamp":1742415240000,"open":193.33,"high":193.374,"low":193.33,"close":193.338,"volume":97.19999694824219},{"timestamp":1742415300000,"open":193.331,"high":193.331,"low":193.247,"close":193.248,"volume":147.3000030517578},{"timestamp":1742415360000,"open":193.247,"high":193.285,"low":193.234,"close":193.256,"volume":117},{"timestamp":1742415420000,"open":193.257,"high":193.294,"low":193.251,"close":193.268,"volume":106.19999694824219},{"timestamp":1742415480000,"open":193.266,"high":193.285,"low":193.25,"close":193.284,"volume":55.5},{"timestamp":1742415540000,"open":193.279,"high":193.315,"low":193.25,"close":193.304,"volume":75.12000274658203},{"timestamp":1742415600000,"open":193.302,"high":193.361,"low":193.301,"close":193.359,"volume":60},{"timestamp":1742415660000,"open":193.355,"high":193.36,"low":193.339,"close":193.34,"volume":66.30000305175781},{"timestamp":1742415720000,"open":193.338,"high":193.338,"low":193.328,"close":193.333,"volume":49.79999923706055},{"timestamp":1742415780000,"open":193.332,"high":193.35,"low":193.319,"close":193.328,"volume":49.79999923706055},{"timestamp":1742415840000,"open":193.327,"high":193.346,"low":193.323,"close":193.342,"volume":45.599998474121094},{"timestamp":1742415900000,"open":193.345,"high":193.353,"low":193.332,"close":193.351,"volume":43.380001068115234},{"timestamp":1742415960000,"open":193.348,"high":193.359,"low":193.332,"close":193.356,"volume":64.83000183105469},{"timestamp":1742416020000,"open":193.348,"high":193.384,"low":193.348,"close":193.384,"volume":41.4900016784668},{"timestamp":1742416080000,"open":193.387,"high":193.387,"low":193.349,"close":193.35,"volume":51.09000015258789},{"timestamp":1742416140000,"open":193.351,"high":193.356,"low":193.337,"close":193.343,"volume":71.0999984741211},{"timestamp":1742416200000,"open":193.342,"high":193.372,"low":193.331,"close":193.372,"volume":108.77999877929688},{"timestamp":1742416260000,"open":193.37,"high":193.377,"low":193.359,"close":193.377,"volume":38.099998474121094},{"timestamp":1742416320000,"open":193.375,"high":193.377,"low":193.354,"close":193.358,"volume":42.93000030517578},{"timestamp":1742416380000,"open":193.355,"high":193.375,"low":193.35,"close":193.375,"volume":34.59000015258789},{"timestamp":1742416440000,"open":193.374,"high":193.379,"low":193.358,"close":193.359,"volume":25.799999237060547},{"timestamp":1742416500000,"open":193.363,"high":193.39,"low":193.363,"close":193.385,"volume":72.69000244140625},{"timestamp":1742416560000,"open":193.384,"high":193.385,"low":193.339,"close":193.339,"volume":69.02999877929688},{"timestamp":1742416620000,"open":193.338,"high":193.353,"low":193.333,"close":193.347,"volume":19.079999923706055},{"timestamp":1742416680000,"open":193.346,"high":193.355,"low":193.342,"close":193.349,"volume":19.200000762939453},{"timestamp":1742416740000,"open":193.347,"high":193.374,"low":193.347,"close":193.357,"volume":30.420000076293945},{"timestamp":1742416800000,"open":193.357,"high":193.357,"low":193.323,"close":193.329,"volume":80.5199966430664},{"timestamp":1742416860000,"open":193.329,"high":193.329,"low":193.302,"close":193.321,"volume":81.18000030517578},{"timestamp":1742416920000,"open":193.319,"high":193.326,"low":193.311,"close":193.313,"volume":53.81999969482422},{"timestamp":1742416980000,"open":193.313,"high":193.333,"low":193.284,"close":193.288,"volume":80.16000366210938},{"timestamp":1742417040000,"open":193.288,"high":193.314,"low":193.28,"close":193.314,"volume":63.630001068115234},{"timestamp":1742417100000,"open":193.316,"high":193.317,"low":193.283,"close":193.287,"volume":53.369998931884766},{"timestamp":1742417160000,"open":193.285,"high":193.298,"low":193.282,"close":193.282,"volume":62.849998474121094},{"timestamp":1742417220000,"open":193.283,"high":193.292,"low":193.271,"close":193.278,"volume":71.27999877929688},{"timestamp":1742417280000,"open":193.272,"high":193.297,"low":193.272,"close":193.297,"volume":52.86000061035156},{"timestamp":1742417340000,"open":193.299,"high":193.306,"low":193.271,"close":193.289,"volume":112.29000091552734},{"timestamp":1742417400000,"open":193.292,"high":193.313,"low":193.281,"close":193.297,"volume":98.81999969482422},{"timestamp":1742417460000,"open":193.296,"high":193.298,"low":193.278,"close":193.281,"volume":57.599998474121094},{"timestamp":1742417520000,"open":193.278,"high":193.29,"low":193.257,"close":193.26,"volume":124.55999755859375},{"timestamp":1742417580000,"open":193.26,"high":193.292,"low":193.247,"close":193.267,"volume":132.4499969482422},{"timestamp":1742417640000,"open":193.264,"high":193.265,"low":193.248,"close":193.249,"volume":101.76000213623047},{"timestamp":1742417700000,"open":193.25,"high":193.295,"low":193.248,"close":193.292,"volume":71.87999725341797},{"timestamp":1742417760000,"open":193.292,"high":193.307,"low":193.279,"close":193.304,"volume":54.18000030517578},{"timestamp":1742417820000,"open":193.3,"high":193.34,"low":193.29,"close":193.304,"volume":189.02999877929688},{"timestamp":1742417880000,"open":193.304,"high":193.335,"low":193.298,"close":193.328,"volume":96.30000305175781},{"timestamp":1742417940000,"open":193.331,"high":193.331,"low":193.309,"close":193.322,"volume":110.80000305175781},{"timestamp":1742418000000,"open":193.315,"high":193.315,"low":193.305,"close":193.305,"volume":3.5999999046325684},{"timestamp":1742418240000,"open":193.025,"high":193.025,"low":193.025,"close":193.025,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":193.053,"high":193.126,"low":193.053,"close":193.126,"volume":1.350000023841858},{"timestamp":1742418360000,"open":193.135,"high":193.183,"low":193.105,"close":193.182,"volume":7.650000095367432},{"timestamp":1742418420000,"open":193.19,"high":193.196,"low":193.19,"close":193.195,"volume":8.550000190734863},{"timestamp":1742418480000,"open":193.196,"high":193.201,"low":193.149,"close":193.149,"volume":6.599999904632568},{"timestamp":1742418540000,"open":193.145,"high":193.145,"low":193.145,"close":193.145,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":193.154,"high":193.178,"low":193.143,"close":193.177,"volume":8.399999618530273},{"timestamp":1742418660000,"open":193.188,"high":193.188,"low":193.182,"close":193.182,"volume":3.1500000953674316},{"timestamp":1742418720000,"open":193.225,"high":193.227,"low":193.222,"close":193.226,"volume":6.300000190734863},{"timestamp":1742418780000,"open":193.226,"high":193.228,"low":193.226,"close":193.228,"volume":1.7999999523162842},{"timestamp":1742418840000,"open":193.227,"high":193.228,"low":193.223,"close":193.224,"volume":10.5},{"timestamp":1742418900000,"open":193.227,"high":193.246,"low":193.227,"close":193.246,"volume":14.729999542236328},{"timestamp":1742418960000,"open":193.256,"high":193.256,"low":193.206,"close":193.236,"volume":25.469999313354492},{"timestamp":1742419020000,"open":193.226,"high":193.249,"low":193.226,"close":193.246,"volume":13.859999656677246},{"timestamp":1742419080000,"open":193.216,"high":193.257,"low":193.156,"close":193.166,"volume":37.470001220703125},{"timestamp":1742419140000,"open":193.174,"high":193.233,"low":193.149,"close":193.156,"volume":213.8699951171875},{"timestamp":1742419200000,"open":193.156,"high":193.296,"low":193.132,"close":193.28,"volume":70.29000091552734},{"timestamp":1742419260000,"open":193.277,"high":193.378,"low":193.243,"close":193.248,"volume":61.04999923706055},{"timestamp":1742419320000,"open":193.25,"high":193.255,"low":193.217,"close":193.219,"volume":23.399999618530273},{"timestamp":1742419380000,"open":193.217,"high":193.24,"low":193.217,"close":193.237,"volume":20.399999618530273},{"timestamp":1742419440000,"open":193.242,"high":193.265,"low":193.242,"close":193.253,"volume":15.600000381469727},{"timestamp":1742419500000,"open":193.254,"high":193.33,"low":193.246,"close":193.329,"volume":92.33999633789062},{"timestamp":1742419560000,"open":193.329,"high":193.374,"low":193.329,"close":193.374,"volume":20.399999618530273},{"timestamp":1742419620000,"open":193.343,"high":193.343,"low":193.336,"close":193.336,"volume":11.640000343322754},{"timestamp":1742419680000,"open":193.337,"high":193.338,"low":193.281,"close":193.281,"volume":29.700000762939453},{"timestamp":1742419740000,"open":193.276,"high":193.303,"low":193.246,"close":193.303,"volume":14.220000267028809},{"timestamp":1742419800000,"open":193.303,"high":193.304,"low":193.303,"close":193.304,"volume":4.800000190734863},{"timestamp":1742419860000,"open":193.313,"high":193.314,"low":193.312,"close":193.313,"volume":7.199999809265137},{"timestamp":1742419920000,"open":193.313,"high":193.313,"low":193.292,"close":193.292,"volume":7.199999809265137},{"timestamp":1742419980000,"open":193.29,"high":193.291,"low":193.288,"close":193.288,"volume":6},{"timestamp":1742420040000,"open":193.286,"high":193.286,"low":193.286,"close":193.286,"volume":1.2000000476837158},{"timestamp":1742420100000,"open":193.286,"high":193.289,"low":193.286,"close":193.288,"volume":34.91999816894531},{"timestamp":1742420160000,"open":193.289,"high":193.297,"low":193.247,"close":193.25,"volume":41.70000076293945},{"timestamp":1742420220000,"open":193.247,"high":193.254,"low":193.245,"close":193.253,"volume":30},{"timestamp":1742420280000,"open":193.256,"high":193.268,"low":193.254,"close":193.267,"volume":32.34000015258789},{"timestamp":1742420340000,"open":193.267,"high":193.326,"low":193.267,"close":193.31,"volume":78.2699966430664},{"timestamp":1742420400000,"open":193.311,"high":193.328,"low":193.306,"close":193.322,"volume":52.5},{"timestamp":1742420460000,"open":193.321,"high":193.322,"low":193.317,"close":193.317,"volume":12},{"timestamp":1742420520000,"open":193.316,"high":193.326,"low":193.313,"close":193.32,"volume":26.399999618530273},{"timestamp":1742420580000,"open":193.319,"high":193.322,"low":193.315,"close":193.322,"volume":13.920000076293945},{"timestamp":1742420640000,"open":193.324,"high":193.332,"low":193.284,"close":193.284,"volume":37.13999938964844},{"timestamp":1742420700000,"open":193.284,"high":193.336,"low":193.281,"close":193.336,"volume":34.560001373291016},{"timestamp":1742420760000,"open":193.338,"high":193.345,"low":193.338,"close":193.345,"volume":8.399999618530273},{"timestamp":1742420820000,"open":193.346,"high":193.35,"low":193.335,"close":193.35,"volume":19.440000534057617},{"timestamp":1742420880000,"open":193.351,"high":193.351,"low":193.341,"close":193.346,"volume":31.200000762939453},{"timestamp":1742420940000,"open":193.344,"high":193.363,"low":193.34,"close":193.363,"volume":47.52000045776367},{"timestamp":1742421000000,"open":193.364,"high":193.373,"low":193.359,"close":193.368,"volume":22.799999237060547},{"timestamp":1742421060000,"open":193.367,"high":193.378,"low":193.366,"close":193.376,"volume":21.600000381469727},{"timestamp":1742421120000,"open":193.375,"high":193.4,"low":193.375,"close":193.395,"volume":23.399999618530273},{"timestamp":1742421180000,"open":193.426,"high":193.476,"low":193.426,"close":193.459,"volume":32.400001525878906},{"timestamp":1742421240000,"open":193.46,"high":193.46,"low":193.458,"close":193.458,"volume":3.5999999046325684},{"timestamp":1742421300000,"open":193.46,"high":193.484,"low":193.46,"close":193.468,"volume":14.399999618530273},{"timestamp":1742421360000,"open":193.468,"high":193.495,"low":193.468,"close":193.487,"volume":5.699999809265137},{"timestamp":1742421420000,"open":193.49,"high":193.49,"low":193.482,"close":193.49,"volume":3},{"timestamp":1742421480000,"open":193.488,"high":193.488,"low":193.485,"close":193.485,"volume":2.0999999046325684},{"timestamp":1742421540000,"open":193.485,"high":193.485,"low":193.478,"close":193.478,"volume":1.7999999523162842},{"timestamp":1742421600000,"open":193.491,"high":193.509,"low":193.462,"close":193.508,"volume":126},{"timestamp":1742421660000,"open":193.516,"high":193.578,"low":193.515,"close":193.515,"volume":67.5},{"timestamp":1742421720000,"open":193.517,"high":193.536,"low":193.517,"close":193.536,"volume":19.799999237060547},{"timestamp":1742421780000,"open":193.537,"high":193.537,"low":193.486,"close":193.491,"volume":21.600000381469727},{"timestamp":1742421840000,"open":193.489,"high":193.51,"low":193.489,"close":193.51,"volume":14.100000381469727},{"timestamp":1742421900000,"open":193.514,"high":193.525,"low":193.406,"close":193.417,"volume":78},{"timestamp":1742421960000,"open":193.417,"high":193.425,"low":193.392,"close":193.4,"volume":54.900001525878906},{"timestamp":1742422020000,"open":193.398,"high":193.398,"low":193.373,"close":193.385,"volume":36.599998474121094},{"timestamp":1742422080000,"open":193.382,"high":193.427,"low":193.377,"close":193.416,"volume":57},{"timestamp":1742422140000,"open":193.42,"high":193.423,"low":193.404,"close":193.404,"volume":25.200000762939453},{"timestamp":1742422200000,"open":193.404,"high":193.416,"low":193.396,"close":193.396,"volume":66},{"timestamp":1742422260000,"open":193.394,"high":193.422,"low":193.393,"close":193.421,"volume":106.80000305175781},{"timestamp":1742422320000,"open":193.421,"high":193.46,"low":193.41,"close":193.458,"volume":123.5999984741211},{"timestamp":1742422380000,"open":193.459,"high":193.464,"low":193.43,"close":193.445,"volume":109.80000305175781},{"timestamp":1742422440000,"open":193.445,"high":193.469,"low":193.445,"close":193.464,"volume":55.20000076293945},{"timestamp":1742422500000,"open":193.461,"high":193.461,"low":193.419,"close":193.432,"volume":133.8000030517578},{"timestamp":1742422560000,"open":193.424,"high":193.426,"low":193.405,"close":193.418,"volume":82.80000305175781},{"timestamp":1742422620000,"open":193.415,"high":193.415,"low":193.393,"close":193.394,"volume":74.55000305175781},{"timestamp":1742422680000,"open":193.392,"high":193.4,"low":193.387,"close":193.398,"volume":74.4000015258789},{"timestamp":1742422740000,"open":193.396,"high":193.411,"low":193.393,"close":193.393,"volume":75.5999984741211},{"timestamp":1742422800000,"open":193.39,"high":193.395,"low":193.348,"close":193.392,"volume":75.5999984741211},{"timestamp":1742422860000,"open":193.389,"high":193.413,"low":193.388,"close":193.396,"volume":49.20000076293945},{"timestamp":1742422920000,"open":193.398,"high":193.417,"low":193.388,"close":193.401,"volume":50.400001525878906},{"timestamp":1742422980000,"open":193.402,"high":193.416,"low":193.394,"close":193.413,"volume":69.5999984741211},{"timestamp":1742423040000,"open":193.407,"high":193.449,"low":193.403,"close":193.449,"volume":72},{"timestamp":1742423100000,"open":193.45,"high":193.48,"low":193.44,"close":193.473,"volume":86.4000015258789},{"timestamp":1742423160000,"open":193.467,"high":193.484,"low":193.467,"close":193.482,"volume":26.399999618530273},{"timestamp":1742423220000,"open":193.479,"high":193.491,"low":193.462,"close":193.467,"volume":60},{"timestamp":1742423280000,"open":193.475,"high":193.476,"low":193.464,"close":193.467,"volume":42.599998474121094},{"timestamp":1742423340000,"open":193.472,"high":193.493,"low":193.469,"close":193.469,"volume":58.20000076293945},{"timestamp":1742423400000,"open":193.466,"high":193.493,"low":193.466,"close":193.475,"volume":58.79999923706055},{"timestamp":1742423460000,"open":193.473,"high":193.473,"low":193.396,"close":193.406,"volume":90.95999908447266},{"timestamp":1742423520000,"open":193.406,"high":193.421,"low":193.395,"close":193.411,"volume":97.44000244140625},{"timestamp":1742423580000,"open":193.41,"high":193.413,"low":193.391,"close":193.397,"volume":45.599998474121094},{"timestamp":1742423640000,"open":193.409,"high":193.409,"low":193.379,"close":193.382,"volume":20.399999618530273},{"timestamp":1742423700000,"open":193.367,"high":193.38,"low":193.363,"close":193.38,"volume":13.800000190734863},{"timestamp":1742423760000,"open":193.378,"high":193.39,"low":193.368,"close":193.386,"volume":40.79999923706055},{"timestamp":1742423820000,"open":193.38,"high":193.388,"low":193.357,"close":193.358,"volume":63.599998474121094},{"timestamp":1742423880000,"open":193.355,"high":193.355,"low":193.298,"close":193.306,"volume":55.650001525878906},{"timestamp":1742423940000,"open":193.309,"high":193.336,"low":193.301,"close":193.329,"volume":37.79999923706055},{"timestamp":1742424000000,"open":193.329,"high":193.355,"low":193.325,"close":193.35,"volume":43.20000076293945},{"timestamp":1742424060000,"open":193.345,"high":193.345,"low":193.297,"close":193.299,"volume":36.220001220703125},{"timestamp":1742424120000,"open":193.301,"high":193.32,"low":193.288,"close":193.298,"volume":42.75},{"timestamp":1742424180000,"open":193.293,"high":193.297,"low":193.217,"close":193.247,"volume":86.69999694824219},{"timestamp":1742424240000,"open":193.251,"high":193.268,"low":193.243,"close":193.256,"volume":70.19999694824219},{"timestamp":1742424300000,"open":193.253,"high":193.289,"low":193.245,"close":193.282,"volume":45},{"timestamp":1742424360000,"open":193.279,"high":193.29,"low":193.276,"close":193.285,"volume":53.52000045776367},{"timestamp":1742424420000,"open":193.286,"high":193.34,"low":193.286,"close":193.329,"volume":75},{"timestamp":1742424480000,"open":193.326,"high":193.349,"low":193.326,"close":193.349,"volume":28.200000762939453},{"timestamp":1742424540000,"open":193.352,"high":193.377,"low":193.296,"close":193.302,"volume":51.900001525878906},{"timestamp":1742424600000,"open":193.3,"high":193.3,"low":193.266,"close":193.29,"volume":36.599998474121094},{"timestamp":1742424660000,"open":193.294,"high":193.304,"low":193.281,"close":193.288,"volume":30},{"timestamp":1742424720000,"open":193.283,"high":193.288,"low":193.238,"close":193.26,"volume":48.09000015258789},{"timestamp":1742424780000,"open":193.256,"high":193.308,"low":193.245,"close":193.284,"volume":75.83999633789062},{"timestamp":1742424840000,"open":193.287,"high":193.287,"low":193.267,"close":193.274,"volume":50.54999923706055},{"timestamp":1742424900000,"open":193.269,"high":193.274,"low":193.25,"close":193.252,"volume":27.600000381469727},{"timestamp":1742424960000,"open":193.249,"high":193.292,"low":193.248,"close":193.29,"volume":32.400001525878906},{"timestamp":1742425020000,"open":193.294,"high":193.308,"low":193.28,"close":193.289,"volume":49.470001220703125},{"timestamp":1742425080000,"open":193.292,"high":193.293,"low":193.256,"close":193.256,"volume":87.80999755859375},{"timestamp":1742425140000,"open":193.252,"high":193.278,"low":193.234,"close":193.25,"volume":91.9800033569336},{"timestamp":1742425200000,"open":193.254,"high":193.317,"low":193.247,"close":193.307,"volume":305.5799865722656},{"timestamp":1742425260000,"open":193.304,"high":193.319,"low":193.292,"close":193.3,"volume":166.7100067138672},{"timestamp":1742425320000,"open":193.301,"high":193.342,"low":193.297,"close":193.319,"volume":155.82000732421875},{"timestamp":1742425380000,"open":193.319,"high":193.364,"low":193.318,"close":193.362,"volume":139.1999969482422},{"timestamp":1742425440000,"open":193.361,"high":193.362,"low":193.335,"close":193.345,"volume":161.10000610351562},{"timestamp":1742425500000,"open":193.336,"high":193.36,"low":193.336,"close":193.341,"volume":90.98999786376953},{"timestamp":1742425560000,"open":193.344,"high":193.371,"low":193.327,"close":193.363,"volume":165},{"timestamp":1742425620000,"open":193.363,"high":193.375,"low":193.357,"close":193.367,"volume":75},{"timestamp":1742425680000,"open":193.365,"high":193.365,"low":193.348,"close":193.358,"volume":42.970001220703125},{"timestamp":1742425740000,"open":193.357,"high":193.357,"low":193.343,"close":193.351,"volume":46.79999923706055},{"timestamp":1742425800000,"open":193.345,"high":193.401,"low":193.341,"close":193.393,"volume":72.5999984741211},{"timestamp":1742425860000,"open":193.389,"high":193.393,"low":193.374,"close":193.384,"volume":61.20000076293945},{"timestamp":1742425920000,"open":193.381,"high":193.409,"low":193.377,"close":193.389,"volume":48.29999923706055},{"timestamp":1742425980000,"open":193.386,"high":193.386,"low":193.349,"close":193.35,"volume":31.200000762939453},{"timestamp":1742426040000,"open":193.353,"high":193.365,"low":193.351,"close":193.364,"volume":19.799999237060547},{"timestamp":1742426100000,"open":193.362,"high":193.365,"low":193.352,"close":193.354,"volume":22.799999237060547},{"timestamp":1742426160000,"open":193.35,"high":193.366,"low":193.35,"close":193.352,"volume":22.799999237060547},{"timestamp":1742426220000,"open":193.352,"high":193.353,"low":193.324,"close":193.331,"volume":32.400001525878906},{"timestamp":1742426280000,"open":193.332,"high":193.346,"low":193.322,"close":193.323,"volume":50.400001525878906},{"timestamp":1742426340000,"open":193.319,"high":193.34,"low":193.316,"close":193.34,"volume":42},{"timestamp":1742426400000,"open":193.336,"high":193.336,"low":193.302,"close":193.302,"volume":60.900001525878906},{"timestamp":1742426460000,"open":193.307,"high":193.307,"low":193.291,"close":193.303,"volume":22.799999237060547},{"timestamp":1742426520000,"open":193.303,"high":193.303,"low":193.284,"close":193.294,"volume":52.20000076293945},{"timestamp":1742426580000,"open":193.298,"high":193.3,"low":193.268,"close":193.283,"volume":42.900001525878906},{"timestamp":1742426640000,"open":193.28,"high":193.287,"low":193.267,"close":193.267,"volume":33.599998474121094},{"timestamp":1742426700000,"open":193.263,"high":193.266,"low":193.231,"close":193.266,"volume":51.900001525878906},{"timestamp":1742426760000,"open":193.266,"high":193.272,"low":193.266,"close":193.268,"volume":15.600000381469727},{"timestamp":1742426820000,"open":193.267,"high":193.27,"low":193.263,"close":193.27,"volume":16.799999237060547},{"timestamp":1742426880000,"open":193.272,"high":193.274,"low":193.234,"close":193.234,"volume":27.600000381469727},{"timestamp":1742426940000,"open":193.238,"high":193.262,"low":193.238,"close":193.257,"volume":25.200000762939453},{"timestamp":1742427000000,"open":193.26,"high":193.26,"low":193.226,"close":193.23,"volume":59.81999969482422},{"timestamp":1742427060000,"open":193.225,"high":193.23,"low":193.204,"close":193.21,"volume":62.189998626708984},{"timestamp":1742427120000,"open":193.213,"high":193.233,"low":193.204,"close":193.217,"volume":67.08000183105469},{"timestamp":1742427180000,"open":193.213,"high":193.221,"low":193.213,"close":193.221,"volume":25.31999969482422},{"timestamp":1742427240000,"open":193.22,"high":193.233,"low":193.211,"close":193.211,"volume":26.100000381469727},{"timestamp":1742427300000,"open":193.211,"high":193.215,"low":193.184,"close":193.194,"volume":45.5099983215332},{"timestamp":1742427360000,"open":193.194,"high":193.224,"low":193.185,"close":193.212,"volume":43.5},{"timestamp":1742427420000,"open":193.21,"high":193.219,"low":193.204,"close":193.204,"volume":24.149999618530273},{"timestamp":1742427480000,"open":193.217,"high":193.24,"low":193.216,"close":193.224,"volume":45},{"timestamp":1742427540000,"open":193.224,"high":193.239,"low":193.22,"close":193.228,"volume":48.209999084472656},{"timestamp":1742427600000,"open":193.233,"high":193.254,"low":193.226,"close":193.226,"volume":50.939998626708984},{"timestamp":1742427660000,"open":193.226,"high":193.25,"low":193.205,"close":193.205,"volume":64.52999877929688},{"timestamp":1742427720000,"open":193.205,"high":193.205,"low":193.167,"close":193.201,"volume":45.599998474121094},{"timestamp":1742427780000,"open":193.198,"high":193.198,"low":193.165,"close":193.189,"volume":62.70000076293945},{"timestamp":1742427840000,"open":193.189,"high":193.191,"low":193.166,"close":193.174,"volume":76.26000213623047},{"timestamp":1742427900000,"open":193.175,"high":193.185,"low":193.159,"close":193.178,"volume":102.41999816894531},{"timestamp":1742427960000,"open":193.179,"high":193.201,"low":193.175,"close":193.2,"volume":71.0999984741211},{"timestamp":1742428020000,"open":193.198,"high":193.203,"low":193.144,"close":193.157,"volume":117.08999633789062},{"timestamp":1742428080000,"open":193.147,"high":193.169,"low":193.139,"close":193.168,"volume":73.13999938964844},{"timestamp":1742428140000,"open":193.171,"high":193.18,"low":193.156,"close":193.164,"volume":86.58000183105469},{"timestamp":1742428200000,"open":193.164,"high":193.207,"low":193.162,"close":193.191,"volume":142.88999938964844},{"timestamp":1742428260000,"open":193.191,"high":193.198,"low":193.158,"close":193.194,"volume":159.24000549316406},{"timestamp":1742428320000,"open":193.193,"high":193.193,"low":193.169,"close":193.191,"volume":58.79999923706055},{"timestamp":1742428380000,"open":193.19,"high":193.206,"low":193.184,"close":193.186,"volume":71.45999908447266},{"timestamp":1742428440000,"open":193.189,"high":193.199,"low":193.174,"close":193.199,"volume":57.5099983215332},{"timestamp":1742428500000,"open":193.197,"high":193.201,"low":193.18,"close":193.188,"volume":49.709999084472656},{"timestamp":1742428560000,"open":193.191,"high":193.202,"low":193.176,"close":193.179,"volume":54.33000183105469},{"timestamp":1742428620000,"open":193.179,"high":193.181,"low":193.165,"close":193.181,"volume":90.1500015258789},{"timestamp":1742428680000,"open":193.181,"high":193.181,"low":193.173,"close":193.177,"volume":41.400001525878906},{"timestamp":1742428740000,"open":193.176,"high":193.18,"low":193.137,"close":193.137,"volume":78.98999786376953}]