[{"timestamp":1742391000000,"open":194.367,"high":194.597,"low":194.307,"close":194.356,"volume":0.09960000216960907},{"timestamp":1742391060000,"open":194.366,"high":194.577,"low":194.356,"close":194.467,"volume":0.2508000135421753},{"timestamp":1742391120000,"open":194.467,"high":194.877,"low":194.407,"close":194.817,"volume":0.147599995136261},{"timestamp":1742391180000,"open":194.817,"high":195.047,"low":194.806,"close":194.997,"volume":0.19200000166893005},{"timestamp":1742391240000,"open":194.997,"high":195.047,"low":194.787,"close":194.807,"volume":0.1907999962568283},{"timestamp":1742391300000,"open":194.807,"high":194.937,"low":194.746,"close":194.816,"volume":0.2484000027179718},{"timestamp":1742391360000,"open":194.817,"high":194.877,"low":194.556,"close":194.657,"volume":0.2892000079154968},{"timestamp":1742391420000,"open":194.657,"high":194.717,"low":194.456,"close":194.496,"volume":0.33000001311302185},{"timestamp":1742391480000,"open":194.517,"high":194.887,"low":194.517,"close":194.866,"volume":0.298799991607666},{"timestamp":1742391540000,"open":194.867,"high":194.977,"low":194.846,"close":194.967,"volume":0.20880000293254852},{"timestamp":1742391600000,"open":194.996,"high":195.067,"low":194.907,"close":194.996,"volume":0.31679999828338623},{"timestamp":1742391660000,"open":194.996,"high":195.047,"low":194.857,"close":194.886,"volume":0.35280001163482666},{"timestamp":1742391720000,"open":194.897,"high":194.897,"low":194.596,"close":194.646,"volume":0.20999999344348907},{"timestamp":1742391780000,"open":194.636,"high":194.696,"low":194.557,"close":194.636,"volume":0.2160000056028366},{"timestamp":1742391840000,"open":194.626,"high":194.707,"low":194.476,"close":194.677,"volume":0.2003999948501587},{"timestamp":1742391900000,"open":194.686,"high":194.807,"low":194.637,"close":194.697,"volume":0.17399999499320984},{"timestamp":1742391960000,"open":194.687,"high":195.097,"low":194.676,"close":195.097,"volume":0.21480000019073486},{"timestamp":1742392020000,"open":195.127,"high":195.177,"low":195.006,"close":195.137,"volume":0.23639999330043793},{"timestamp":1742392080000,"open":195.097,"high":195.286,"low":194.987,"close":195.007,"volume":0.25440001487731934},{"timestamp":1742392140000,"open":194.997,"high":195.057,"low":194.907,"close":194.997,"volume":0.23639999330043793},{"timestamp":1742392200000,"open":194.997,"high":195.097,"low":194.786,"close":194.797,"volume":0.22920000553131104},{"timestamp":1742392260000,"open":194.787,"high":194.886,"low":194.746,"close":194.787,"volume":0.1956000030040741},{"timestamp":1742392320000,"open":194.776,"high":194.827,"low":194.576,"close":194.647,"volume":0.21359999477863312},{"timestamp":1742392380000,"open":194.677,"high":194.797,"low":194.646,"close":194.746,"volume":0.24240000545978546},{"timestamp":1742392440000,"open":194.767,"high":194.977,"low":194.757,"close":194.897,"volume":0.31200000643730164},{"timestamp":1742392500000,"open":194.917,"high":194.967,"low":194.776,"close":194.877,"volume":0.33959999680519104},{"timestamp":1742392560000,"open":194.907,"high":194.947,"low":194.777,"close":194.917,"volume":0.16439999639987946},{"timestamp":1742392620000,"open":194.936,"high":194.967,"low":194.866,"close":194.957,"volume":0.26159998774528503},{"timestamp":1742392680000,"open":194.947,"high":194.997,"low":194.886,"close":194.947,"volume":0.2603999972343445},{"timestamp":1742392740000,"open":194.957,"high":195.017,"low":194.867,"close":194.917,"volume":0.1703999936580658},{"timestamp":1742392800000,"open":194.906,"high":195.107,"low":194.906,"close":195.006,"volume":0.262800008058548},{"timestamp":1742392860000,"open":195.017,"high":195.237,"low":195.007,"close":195.187,"volume":0.16680000722408295},{"timestamp":1742392920000,"open":195.197,"high":195.307,"low":195.097,"close":195.107,"volume":0.20160000026226044},{"timestamp":1742392980000,"open":195.116,"high":195.197,"low":195.046,"close":195.157,"volume":0.15000000596046448},{"timestamp":1742393040000,"open":195.157,"high":195.237,"low":195.097,"close":195.177,"volume":0.17399999499320984},{"timestamp":1742393100000,"open":195.196,"high":195.407,"low":195.146,"close":195.337,"volume":0.2879999876022339},{"timestamp":1742393160000,"open":195.316,"high":195.447,"low":195.306,"close":195.446,"volume":0.23759999871253967},{"timestamp":1742393220000,"open":195.457,"high":195.626,"low":195.456,"close":195.466,"volume":0.24120000004768372},{"timestamp":1742393280000,"open":195.457,"high":195.477,"low":195.347,"close":195.417,"volume":0.26159998774528503},{"timestamp":1742393340000,"open":195.407,"high":195.657,"low":195.397,"close":195.636,"volume":0.23880000412464142},{"timestamp":1742393400000,"open":195.626,"high":195.646,"low":195.546,"close":195.587,"volume":0.18000000715255737},{"timestamp":1742393460000,"open":195.586,"high":195.657,"low":195.487,"close":195.647,"volume":0.2651999890804291},{"timestamp":1742393520000,"open":195.647,"high":195.677,"low":195.517,"close":195.557,"volume":0.3587999939918518},{"timestamp":1742393580000,"open":195.567,"high":195.687,"low":195.486,"close":195.486,"volume":0.3203999996185303},{"timestamp":1742393640000,"open":195.517,"high":195.607,"low":195.416,"close":195.597,"volume":0.3384000062942505},{"timestamp":1742393700000,"open":195.586,"high":195.677,"low":195.537,"close":195.627,"volume":0.27959999442100525},{"timestamp":1742393760000,"open":195.637,"high":195.677,"low":195.547,"close":195.636,"volume":0.20399999618530273},{"timestamp":1742393820000,"open":195.637,"high":195.697,"low":195.606,"close":195.676,"volume":0.26159998774528503},{"timestamp":1742393880000,"open":195.686,"high":195.787,"low":195.677,"close":195.776,"volume":0.3431999981403351},{"timestamp":1742393940000,"open":195.777,"high":195.947,"low":195.766,"close":195.947,"volume":0.257999986410141},{"timestamp":1742394000000,"open":195.936,"high":195.947,"low":195.817,"close":195.866,"volume":0.2903999984264374},{"timestamp":1742394060000,"open":195.866,"high":195.887,"low":195.747,"close":195.796,"volume":0.18000000715255737},{"timestamp":1742394120000,"open":195.776,"high":195.827,"low":195.696,"close":195.817,"volume":0.1860000044107437},{"timestamp":1742394180000,"open":195.847,"high":195.887,"low":195.826,"close":195.887,"volume":0.14880000054836273},{"timestamp":1742394240000,"open":195.886,"high":195.927,"low":195.816,"close":195.907,"volume":0.1728000044822693},{"timestamp":1742394300000,"open":195.926,"high":195.927,"low":195.766,"close":195.897,"volume":0.2784000039100647},{"timestamp":1742394360000,"open":195.887,"high":195.907,"low":195.727,"close":195.787,"volume":0.23639999330043793},{"timestamp":1742394420000,"open":195.797,"high":195.847,"low":195.707,"close":195.796,"volume":0.29159998893737793},{"timestamp":1742394480000,"open":195.797,"high":195.807,"low":195.676,"close":195.776,"volume":0.31200000643730164},{"timestamp":1742394540000,"open":195.786,"high":195.847,"low":195.656,"close":195.656,"volume":0.262800008058548},{"timestamp":1742394600000,"open":195.647,"high":195.747,"low":195.557,"close":195.706,"volume":0.18960000574588776},{"timestamp":1742394660000,"open":195.707,"high":195.767,"low":195.666,"close":195.677,"volume":0.1404000073671341},{"timestamp":1742394720000,"open":195.706,"high":195.787,"low":195.666,"close":195.757,"volume":0.23520000278949738},{"timestamp":1742394780000,"open":195.747,"high":195.797,"low":195.667,"close":195.737,"volume":0.18359999358654022},{"timestamp":1742394840000,"open":195.747,"high":195.747,"low":195.586,"close":195.667,"volume":0.1679999977350235},{"timestamp":1742394900000,"open":195.677,"high":195.716,"low":195.536,"close":195.587,"volume":0.20160000026226044},{"timestamp":1742394960000,"open":195.587,"high":195.697,"low":195.566,"close":195.627,"volume":0.21960000693798065},{"timestamp":1742395020000,"open":195.637,"high":195.717,"low":195.596,"close":195.636,"volume":0.2184000015258789},{"timestamp":1742395080000,"open":195.637,"high":195.697,"low":195.566,"close":195.567,"volume":0.15600000321865082},{"timestamp":1742395140000,"open":195.567,"high":195.657,"low":195.547,"close":195.637,"volume":0.1379999965429306},{"timestamp":1742395200000,"open":195.627,"high":195.717,"low":195.607,"close":195.646,"volume":0.1379999965429306},{"timestamp":1742395260000,"open":195.667,"high":195.687,"low":195.456,"close":195.457,"volume":0.15600000321865082},{"timestamp":1742395320000,"open":195.456,"high":195.537,"low":195.397,"close":195.477,"volume":0.22920000553131104},{"timestamp":1742395380000,"open":195.466,"high":195.517,"low":195.387,"close":195.477,"volume":0.1703999936580658},{"timestamp":1742395440000,"open":195.467,"high":195.497,"low":195.356,"close":195.457,"volume":0.188400000333786},{"timestamp":1742395500000,"open":195.477,"high":195.486,"low":195.387,"close":195.447,"volume":0.20880000293254852},{"timestamp":1742395560000,"open":195.437,"high":195.446,"low":195.316,"close":195.396,"volume":0.1632000058889389},{"timestamp":1742395620000,"open":195.397,"high":195.557,"low":195.387,"close":195.537,"volume":0.14159999787807465},{"timestamp":1742395680000,"open":195.527,"high":195.617,"low":195.496,"close":195.547,"volume":0.15360000729560852},{"timestamp":1742395740000,"open":195.536,"high":195.617,"low":195.516,"close":195.587,"volume":0.21480000019073486},{"timestamp":1742395800000,"open":195.597,"high":195.607,"low":195.506,"close":195.567,"volume":0.20999999344348907},{"timestamp":1742395860000,"open":195.577,"high":195.637,"low":195.557,"close":195.577,"volume":0.15479999780654907},{"timestamp":1742395920000,"open":195.576,"high":195.587,"low":195.336,"close":195.387,"volume":0.18479999899864197},{"timestamp":1742395980000,"open":195.386,"high":195.437,"low":195.347,"close":195.356,"volume":0.15119999647140503},{"timestamp":1742396040000,"open":195.347,"high":195.397,"low":195.266,"close":195.307,"volume":0.147599995136261},{"timestamp":1742396100000,"open":195.307,"high":195.317,"low":195.216,"close":195.267,"volume":0.18359999358654022},{"timestamp":1742396160000,"open":195.267,"high":195.307,"low":195.197,"close":195.286,"volume":0.1404000073671341},{"timestamp":1742396220000,"open":195.287,"high":195.387,"low":195.286,"close":195.367,"volume":0.15000000596046448},{"timestamp":1742396280000,"open":195.387,"high":195.427,"low":195.327,"close":195.386,"volume":0.16920000314712524},{"timestamp":1742396340000,"open":195.387,"high":195.387,"low":195.247,"close":195.286,"volume":0.21240000426769257},{"timestamp":1742396400000,"open":195.287,"high":195.367,"low":195.227,"close":195.337,"volume":0.23880000412464142},{"timestamp":1742396460000,"open":195.337,"high":195.467,"low":195.317,"close":195.437,"volume":0.14159999787807465},{"timestamp":1742396520000,"open":195.447,"high":195.457,"low":195.367,"close":195.417,"volume":0.14640000462532043},{"timestamp":1742396580000,"open":195.406,"high":195.426,"low":195.347,"close":195.387,"volume":0.17520000040531158},{"timestamp":1742396640000,"open":195.376,"high":195.427,"low":195.347,"close":195.377,"volume":0.19920000433921814},{"timestamp":1742396700000,"open":195.367,"high":195.447,"low":195.326,"close":195.387,"volume":0.18719999492168427},{"timestamp":1742396760000,"open":195.387,"high":195.527,"low":195.337,"close":195.527,"volume":0.17520000040531158},{"timestamp":1742396820000,"open":195.537,"high":195.607,"low":195.506,"close":195.607,"volume":0.15360000729560852},{"timestamp":1742396880000,"open":195.617,"high":195.657,"low":195.557,"close":195.657,"volume":0.1656000018119812},{"timestamp":1742396940000,"open":195.657,"high":195.757,"low":195.636,"close":195.757,"volume":0.14159999787807465},{"timestamp":1742397000000,"open":195.757,"high":195.787,"low":195.686,"close":195.716,"volume":0.17399999499320984},{"timestamp":1742397060000,"open":195.717,"high":195.807,"low":195.716,"close":195.797,"volume":0.12839999794960022},{"timestamp":1742397120000,"open":195.796,"high":195.826,"low":195.647,"close":195.667,"volume":0.133200004696846},{"timestamp":1742397180000,"open":195.687,"high":195.787,"low":195.666,"close":195.757,"volume":0.1379999965429306},{"timestamp":1742397240000,"open":195.767,"high":195.837,"low":195.766,"close":195.767,"volume":0.13079999387264252},{"timestamp":1742397300000,"open":195.787,"high":195.817,"low":195.746,"close":195.776,"volume":0.1607999950647354},{"timestamp":1742397360000,"open":195.766,"high":195.767,"low":195.636,"close":195.667,"volume":0.1860000044107437},{"timestamp":1742397420000,"open":195.666,"high":195.666,"low":195.506,"close":195.517,"volume":0.1404000073671341},{"timestamp":1742397480000,"open":195.507,"high":195.557,"low":195.456,"close":195.557,"volume":0.16200000047683716},{"timestamp":1742397540000,"open":195.537,"high":195.537,"low":195.486,"close":195.526,"volume":0.1379999965429306},{"timestamp":1742397600000,"open":195.536,"high":195.617,"low":195.476,"close":195.596,"volume":0.17640000581741333},{"timestamp":1742397660000,"open":195.606,"high":195.757,"low":195.606,"close":195.747,"volume":0.12479999661445618},{"timestamp":1742397720000,"open":195.757,"high":195.877,"low":195.746,"close":195.856,"volume":0.15600000321865082},{"timestamp":1742397780000,"open":195.857,"high":195.896,"low":195.836,"close":195.847,"volume":0.14159999787807465},{"timestamp":1742397840000,"open":195.847,"high":195.857,"low":195.766,"close":195.766,"volume":0.1428000032901764},{"timestamp":1742397900000,"open":195.776,"high":195.937,"low":195.736,"close":195.927,"volume":0.17759999632835388},{"timestamp":1742397960000,"open":195.927,"high":196.056,"low":195.927,"close":195.966,"volume":0.17520000040531158},{"timestamp":1742398020000,"open":195.927,"high":195.997,"low":195.907,"close":195.987,"volume":0.133200004696846},{"timestamp":1742398080000,"open":195.957,"high":195.967,"low":195.876,"close":195.907,"volume":0.13680000603199005},{"timestamp":1742398140000,"open":195.916,"high":195.997,"low":195.887,"close":195.987,"volume":0.1656000018119812},{"timestamp":1742398200000,"open":195.997,"high":196.037,"low":195.847,"close":195.847,"volume":0.18479999899864197},{"timestamp":1742398260000,"open":195.847,"high":195.927,"low":195.806,"close":195.916,"volume":0.1404000073671341},{"timestamp":1742398320000,"open":195.926,"high":196.027,"low":195.926,"close":195.976,"volume":0.12359999865293503},{"timestamp":1742398380000,"open":195.977,"high":196.017,"low":195.976,"close":196.007,"volume":0.11760000139474869},{"timestamp":1742398440000,"open":196.017,"high":196.097,"low":196.006,"close":196.086,"volume":0.1080000028014183},{"timestamp":1742398500000,"open":196.096,"high":196.127,"low":196.006,"close":196.027,"volume":0.11640000343322754},{"timestamp":1742398560000,"open":196.026,"high":196.127,"low":196.017,"close":196.086,"volume":0.15000000596046448},{"timestamp":1742398620000,"open":196.106,"high":196.167,"low":196.086,"close":196.097,"volume":0.12600000202655792},{"timestamp":1742398680000,"open":196.096,"high":196.257,"low":196.096,"close":196.237,"volume":0.10080000013113022},{"timestamp":1742398740000,"open":196.227,"high":196.257,"low":196.117,"close":196.156,"volume":0.15479999780654907},{"timestamp":1742398800000,"open":196.137,"high":196.197,"low":196.116,"close":196.157,"volume":0.1151999980211258},{"timestamp":1742398860000,"open":196.177,"high":196.207,"low":196.156,"close":196.187,"volume":0.11879999935626984},{"timestamp":1742398920000,"open":196.207,"high":196.287,"low":196.176,"close":196.247,"volume":0.09600000083446503},{"timestamp":1742398980000,"open":196.257,"high":196.287,"low":196.236,"close":196.247,"volume":0.08399999886751175},{"timestamp":1742399040000,"open":196.247,"high":196.287,"low":196.236,"close":196.267,"volume":0.11400000005960464},{"timestamp":1742399100000,"open":196.287,"high":196.326,"low":196.216,"close":196.266,"volume":0.17159999907016754},{"timestamp":1742399160000,"open":196.287,"high":196.287,"low":196.146,"close":196.187,"volume":0.17159999907016754},{"timestamp":1742399220000,"open":196.187,"high":196.207,"low":196.117,"close":196.137,"volume":0.13439999520778656},{"timestamp":1742399280000,"open":196.146,"high":196.207,"low":196.127,"close":196.197,"volume":0.10199999809265137},{"timestamp":1742399340000,"open":196.206,"high":196.356,"low":196.196,"close":196.356,"volume":0.13199999928474426},{"timestamp":1742399400000,"open":196.357,"high":196.477,"low":196.356,"close":196.456,"volume":0.20520000159740448},{"timestamp":1742399460000,"open":196.466,"high":196.497,"low":196.366,"close":196.416,"volume":0.12839999794960022},{"timestamp":1742399520000,"open":196.416,"high":196.507,"low":196.396,"close":196.497,"volume":0.1632000058889389},{"timestamp":1742399580000,"open":196.497,"high":196.557,"low":196.476,"close":196.537,"volume":0.16439999639987946},{"timestamp":1742399640000,"open":196.537,"high":196.607,"low":196.487,"close":196.527,"volume":0.2160000056028366},{"timestamp":1742399700000,"open":196.527,"high":196.527,"low":196.456,"close":196.477,"volume":0.21359999477863312},{"timestamp":1742399760000,"open":196.467,"high":196.487,"low":196.376,"close":196.397,"volume":0.13439999520778656},{"timestamp":1742399820000,"open":196.386,"high":196.397,"low":196.267,"close":196.307,"volume":0.18240000307559967},{"timestamp":1742399880000,"open":196.307,"high":196.317,"low":196.196,"close":196.266,"volume":0.16920000314712524},{"timestamp":1742399940000,"open":196.257,"high":196.336,"low":196.226,"close":196.317,"volume":0.1151999980211258},{"timestamp":1742400000000,"open":196.316,"high":196.397,"low":196.277,"close":196.277,"volume":0.17640000581741333},{"timestamp":1742400060000,"open":196.276,"high":196.327,"low":196.256,"close":196.296,"volume":0.15600000321865082},{"timestamp":1742400120000,"open":196.316,"high":196.357,"low":196.276,"close":196.307,"volume":0.12839999794960022},{"timestamp":1742400180000,"open":196.316,"high":196.327,"low":196.257,"close":196.257,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":196.267,"high":196.287,"low":196.206,"close":196.257,"volume":0.10679999738931656},{"timestamp":1742400300000,"open":196.247,"high":196.376,"low":196.206,"close":196.367,"volume":0.11879999935626984},{"timestamp":1742400360000,"open":196.377,"high":196.387,"low":196.316,"close":196.347,"volume":0.1128000020980835},{"timestamp":1742400420000,"open":196.356,"high":196.427,"low":196.337,"close":196.427,"volume":0.10440000146627426},{"timestamp":1742400480000,"open":196.406,"high":196.437,"low":196.376,"close":196.397,"volume":0.11640000343322754},{"timestamp":1742400540000,"open":196.407,"high":196.407,"low":196.306,"close":196.327,"volume":0.12120000272989273},{"timestamp":1742400600000,"open":196.307,"high":196.367,"low":196.266,"close":196.266,"volume":0.20399999618530273},{"timestamp":1742400660000,"open":196.277,"high":196.327,"low":196.237,"close":196.247,"volume":0.1860000044107437},{"timestamp":1742400720000,"open":196.247,"high":196.257,"low":196.146,"close":196.147,"volume":0.1656000018119812},{"timestamp":1742400780000,"open":196.147,"high":196.167,"low":196.087,"close":196.087,"volume":0.18240000307559967},{"timestamp":1742400840000,"open":196.107,"high":196.167,"low":196.077,"close":196.127,"volume":0.15479999780654907},{"timestamp":1742400900000,"open":196.137,"high":196.147,"low":196.066,"close":196.087,"volume":0.15479999780654907},{"timestamp":1742400960000,"open":196.097,"high":196.097,"low":196.017,"close":196.057,"volume":0.18719999492168427},{"timestamp":1742401020000,"open":196.046,"high":196.057,"low":196.026,"close":196.027,"volume":0.09839999675750732},{"timestamp":1742401080000,"open":196.007,"high":196.087,"low":195.966,"close":196.087,"volume":0.16920000314712524},{"timestamp":1742401140000,"open":196.076,"high":196.136,"low":196.047,"close":196.087,"volume":0.147599995136261},{"timestamp":1742401200000,"open":196.077,"high":196.087,"low":196.007,"close":196.067,"volume":0.11400000005960464},{"timestamp":1742401260000,"open":196.057,"high":196.077,"low":196.006,"close":196.076,"volume":0.12600000202655792},{"timestamp":1742401320000,"open":196.076,"high":196.147,"low":196.046,"close":196.117,"volume":0.13439999520778656},{"timestamp":1742401380000,"open":196.127,"high":196.197,"low":196.116,"close":196.147,"volume":0.1379999965429306},{"timestamp":1742401440000,"open":196.147,"high":196.147,"low":195.986,"close":196.047,"volume":0.15240000188350677},{"timestamp":1742401500000,"open":196.047,"high":196.107,"low":195.967,"close":195.977,"volume":0.12240000069141388},{"timestamp":1742401560000,"open":195.966,"high":196.017,"low":195.946,"close":195.976,"volume":0.08879999816417694},{"timestamp":1742401620000,"open":195.987,"high":196.017,"low":195.976,"close":195.986,"volume":0.09239999949932098},{"timestamp":1742401680000,"open":195.976,"high":195.987,"low":195.936,"close":195.986,"volume":0.11400000005960464},{"timestamp":1742401740000,"open":195.987,"high":196.087,"low":195.936,"close":196.056,"volume":0.13920000195503235},{"timestamp":1742401800000,"open":196.046,"high":196.057,"low":195.956,"close":195.957,"volume":0.21359999477863312},{"timestamp":1742401860000,"open":195.957,"high":195.987,"low":195.926,"close":195.937,"volume":0.16920000314712524},{"timestamp":1742401920000,"open":195.936,"high":195.947,"low":195.866,"close":195.877,"volume":0.1404000073671341},{"timestamp":1742401980000,"open":195.887,"high":195.897,"low":195.786,"close":195.807,"volume":0.1607999950647354},{"timestamp":1742402040000,"open":195.807,"high":195.886,"low":195.767,"close":195.877,"volume":0.15360000729560852},{"timestamp":1742402100000,"open":195.867,"high":195.927,"low":195.836,"close":195.847,"volume":0.1703999936580658},{"timestamp":1742402160000,"open":195.847,"high":195.877,"low":195.756,"close":195.777,"volume":0.1679999977350235},{"timestamp":1742402220000,"open":195.777,"high":195.796,"low":195.726,"close":195.796,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":195.777,"high":195.807,"low":195.757,"close":195.776,"volume":0.10920000076293945},{"timestamp":1742402340000,"open":195.777,"high":195.837,"low":195.767,"close":195.797,"volume":0.12479999661445618},{"timestamp":1742402400000,"open":195.787,"high":195.817,"low":195.716,"close":195.816,"volume":0.10920000076293945},{"timestamp":1742402460000,"open":195.817,"high":195.837,"low":195.766,"close":195.797,"volume":0.09000000357627869},{"timestamp":1742402520000,"open":195.787,"high":195.847,"low":195.786,"close":195.817,"volume":0.08399999886751175},{"timestamp":1742402580000,"open":195.817,"high":195.837,"low":195.736,"close":195.757,"volume":0.07680000364780426},{"timestamp":1742402640000,"open":195.737,"high":195.807,"low":195.717,"close":195.807,"volume":0.0851999968290329},{"timestamp":1742402700000,"open":195.806,"high":195.827,"low":195.746,"close":195.757,"volume":0.11400000005960464},{"timestamp":1742402760000,"open":195.777,"high":195.826,"low":195.737,"close":195.817,"volume":0.0851999968290329},{"timestamp":1742402820000,"open":195.787,"high":195.837,"low":195.766,"close":195.777,"volume":0.09480000287294388},{"timestamp":1742402880000,"open":195.756,"high":195.787,"low":195.726,"close":195.766,"volume":0.09839999675750732},{"timestamp":1742402940000,"open":195.767,"high":195.777,"low":195.716,"close":195.737,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":195.757,"high":195.787,"low":195.736,"close":195.757,"volume":0.11400000005960464},{"timestamp":1742403060000,"open":195.767,"high":195.767,"low":195.647,"close":195.677,"volume":0.12960000336170197},{"timestamp":1742403120000,"open":195.667,"high":195.747,"low":195.657,"close":195.727,"volume":0.133200004696846},{"timestamp":1742403180000,"open":195.727,"high":195.846,"low":195.717,"close":195.846,"volume":0.11640000343322754},{"timestamp":1742403240000,"open":195.847,"high":195.867,"low":195.806,"close":195.867,"volume":0.11999999731779099},{"timestamp":1742403300000,"open":195.866,"high":195.867,"low":195.777,"close":195.816,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":195.826,"high":195.826,"low":195.706,"close":195.727,"volume":0.11159999668598175},{"timestamp":1742403420000,"open":195.726,"high":195.726,"low":195.596,"close":195.656,"volume":0.16200000047683716},{"timestamp":1742403480000,"open":195.656,"high":195.697,"low":195.596,"close":195.677,"volume":0.12960000336170197},{"timestamp":1742403540000,"open":195.687,"high":195.727,"low":195.637,"close":195.717,"volume":0.10440000146627426},{"timestamp":1742403600000,"open":195.716,"high":195.777,"low":195.637,"close":195.776,"volume":0.15839999914169312},{"timestamp":1742403660000,"open":195.766,"high":195.787,"low":195.677,"close":195.706,"volume":0.10320000350475311},{"timestamp":1742403720000,"open":195.696,"high":195.706,"low":195.536,"close":195.567,"volume":0.1356000006198883},{"timestamp":1742403780000,"open":195.567,"high":195.607,"low":195.537,"close":195.567,"volume":0.12600000202655792},{"timestamp":1742403840000,"open":195.567,"high":195.607,"low":195.557,"close":195.607,"volume":0.1080000028014183},{"timestamp":1742403900000,"open":195.607,"high":195.647,"low":195.447,"close":195.467,"volume":0.147599995136261},{"timestamp":1742403960000,"open":195.467,"high":195.527,"low":195.376,"close":195.506,"volume":0.17399999499320984},{"timestamp":1742404020000,"open":195.517,"high":195.517,"low":195.427,"close":195.467,"volume":0.147599995136261},{"timestamp":1742404080000,"open":195.457,"high":195.467,"low":195.366,"close":195.417,"volume":0.15600000321865082},{"timestamp":1742404140000,"open":195.417,"high":195.477,"low":195.376,"close":195.437,"volume":0.1379999965429306},{"timestamp":1742404200000,"open":195.427,"high":195.477,"low":195.426,"close":195.456,"volume":0.1128000020980835},{"timestamp":1742404260000,"open":195.456,"high":195.487,"low":195.386,"close":195.397,"volume":0.1379999965429306},{"timestamp":1742404320000,"open":195.386,"high":195.447,"low":195.236,"close":195.297,"volume":0.17640000581741333},{"timestamp":1742404380000,"open":195.297,"high":195.317,"low":195.236,"close":195.247,"volume":0.1607999950647354},{"timestamp":1742404440000,"open":195.237,"high":195.237,"low":195.106,"close":195.187,"volume":0.15719999372959137},{"timestamp":1742404500000,"open":195.167,"high":195.207,"low":195.127,"close":195.187,"volume":0.15240000188350677},{"timestamp":1742404560000,"open":195.187,"high":195.207,"low":195.076,"close":195.136,"volume":0.17399999499320984},{"timestamp":1742404620000,"open":195.137,"high":195.247,"low":195.127,"close":195.236,"volume":0.14159999787807465},{"timestamp":1742404680000,"open":195.237,"high":195.287,"low":195.196,"close":195.267,"volume":0.1632000058889389},{"timestamp":1742404740000,"open":195.257,"high":195.337,"low":195.256,"close":195.287,"volume":0.15360000729560852},{"timestamp":1742404800000,"open":195.286,"high":195.347,"low":195.247,"close":195.327,"volume":0.12960000336170197},{"timestamp":1742404860000,"open":195.326,"high":195.377,"low":195.296,"close":195.327,"volume":0.15719999372959137},{"timestamp":1742404920000,"open":195.327,"high":195.397,"low":195.306,"close":195.307,"volume":0.15719999372959137},{"timestamp":1742404980000,"open":195.307,"high":195.327,"low":195.256,"close":195.277,"volume":0.10920000076293945},{"timestamp":1742405040000,"open":195.267,"high":195.287,"low":195.207,"close":195.237,"volume":0.1080000028014183},{"timestamp":1742405100000,"open":195.247,"high":195.296,"low":195.137,"close":195.137,"volume":0.12240000069141388},{"timestamp":1742405160000,"open":195.127,"high":195.227,"low":195.097,"close":195.217,"volume":0.133200004696846},{"timestamp":1742405220000,"open":195.207,"high":195.257,"low":195.197,"close":195.227,"volume":0.11640000343322754},{"timestamp":1742405280000,"open":195.217,"high":195.267,"low":195.167,"close":195.227,"volume":0.1379999965429306},{"timestamp":1742405340000,"open":195.227,"high":195.257,"low":195.096,"close":195.147,"volume":0.12359999865293503},{"timestamp":1742405400000,"open":195.147,"high":195.176,"low":195.057,"close":195.107,"volume":0.17399999499320984},{"timestamp":1742405460000,"open":195.107,"high":195.117,"low":195.047,"close":195.066,"volume":0.12720000743865967},{"timestamp":1742405520000,"open":195.067,"high":195.107,"low":194.997,"close":195.097,"volume":0.13439999520778656},{"timestamp":1742405580000,"open":195.107,"high":195.197,"low":195.086,"close":195.136,"volume":0.16920000314712524},{"timestamp":1742405640000,"open":195.136,"high":195.216,"low":195.116,"close":195.216,"volume":0.10080000013113022},{"timestamp":1742405700000,"open":195.197,"high":195.306,"low":195.176,"close":195.306,"volume":0.17399999499320984},{"timestamp":1742405760000,"open":195.317,"high":195.387,"low":195.277,"close":195.357,"volume":0.19439999759197235},{"timestamp":1742405820000,"open":195.356,"high":195.416,"low":195.336,"close":195.387,"volume":0.14399999380111694},{"timestamp":1742405880000,"open":195.377,"high":195.437,"low":195.347,"close":195.347,"volume":0.15479999780654907},{"timestamp":1742405940000,"open":195.337,"high":195.467,"low":195.336,"close":195.457,"volume":0.1356000006198883},{"timestamp":1742406000000,"open":195.456,"high":195.496,"low":195.386,"close":195.447,"volume":0.15240000188350677},{"timestamp":1742406060000,"open":195.447,"high":195.507,"low":195.417,"close":195.437,"volume":0.14640000462532043},{"timestamp":1742406120000,"open":195.446,"high":195.487,"low":195.396,"close":195.396,"volume":0.1103999987244606},{"timestamp":1742406180000,"open":195.407,"high":195.447,"low":195.306,"close":195.336,"volume":0.147599995136261},{"timestamp":1742406240000,"open":195.346,"high":195.357,"low":195.136,"close":195.177,"volume":0.14159999787807465},{"timestamp":1742406300000,"open":195.176,"high":195.237,"low":195.096,"close":195.107,"volume":0.147599995136261},{"timestamp":1742406360000,"open":195.117,"high":195.126,"low":195.006,"close":195.037,"volume":0.12960000336170197},{"timestamp":1742406420000,"open":195.047,"high":195.077,"low":194.967,"close":195.057,"volume":0.17640000581741333},{"timestamp":1742406480000,"open":195.067,"high":195.087,"low":194.916,"close":194.937,"volume":0.20399999618530273},{"timestamp":1742406540000,"open":194.916,"high":194.956,"low":194.836,"close":194.926,"volume":0.1679999977350235},{"timestamp":1742406600000,"open":194.937,"high":195.067,"low":194.897,"close":195.036,"volume":0.14159999787807465},{"timestamp":1742406660000,"open":195.037,"high":195.137,"low":195.016,"close":195.137,"volume":0.1679999977350235},{"timestamp":1742406720000,"open":195.127,"high":195.147,"low":195.006,"close":195.016,"volume":0.12120000272989273},{"timestamp":1742406780000,"open":195.016,"high":195.027,"low":194.906,"close":194.977,"volume":0.15600000321865082},{"timestamp":1742406840000,"open":194.986,"high":195.087,"low":194.956,"close":195.067,"volume":0.13439999520778656},{"timestamp":1742406900000,"open":195.057,"high":195.127,"low":195.026,"close":195.057,"volume":0.13920000195503235},{"timestamp":1742406960000,"open":195.067,"high":195.107,"low":195.046,"close":195.107,"volume":0.0803999975323677},{"timestamp":1742407020000,"open":195.097,"high":195.147,"low":195.047,"close":195.097,"volume":0.10920000076293945},{"timestamp":1742407080000,"open":195.087,"high":195.137,"low":195.026,"close":195.076,"volume":0.10679999738931656},{"timestamp":1742407140000,"open":195.076,"high":195.106,"low":194.936,"close":194.936,"volume":0.09359999746084213},{"timestamp":1742407200000,"open":194.917,"high":195.647,"low":194.857,"close":195.637,"volume":0.12240000069141388},{"timestamp":1742407260000,"open":195.637,"high":195.697,"low":195.346,"close":195.386,"volume":0.17880000174045563},{"timestamp":1742407320000,"open":195.386,"high":195.466,"low":195.267,"close":195.416,"volume":0.21359999477863312},{"timestamp":1742407380000,"open":195.386,"high":195.707,"low":195.326,"close":195.367,"volume":0.28679999709129333},{"timestamp":1742407440000,"open":195.387,"high":195.497,"low":195.196,"close":195.387,"volume":0.30480000376701355},{"timestamp":1742407500000,"open":195.407,"high":195.407,"low":195.007,"close":195.067,"volume":0.2964000105857849},{"timestamp":1742407560000,"open":195.066,"high":195.167,"low":194.997,"close":195.067,"volume":0.2939999997615814},{"timestamp":1742407620000,"open":195.087,"high":195.377,"low":195.047,"close":195.366,"volume":0.27239999175071716},{"timestamp":1742407680000,"open":195.377,"high":195.487,"low":195.356,"close":195.397,"volume":0.2508000135421753},{"timestamp":1742407740000,"open":195.387,"high":195.557,"low":195.386,"close":195.496,"volume":0.34439998865127563},{"timestamp":1742407800000,"open":195.497,"high":195.737,"low":195.487,"close":195.697,"volume":0.21719999611377716},{"timestamp":1742407860000,"open":195.697,"high":195.927,"low":195.686,"close":195.757,"volume":0.26159998774528503},{"timestamp":1742407920000,"open":195.757,"high":195.916,"low":195.697,"close":195.916,"volume":0.27239999175071716},{"timestamp":1742407980000,"open":195.927,"high":196.017,"low":195.676,"close":195.676,"volume":0.19679999351501465},{"timestamp":1742408040000,"open":195.687,"high":195.867,"low":195.657,"close":195.766,"volume":0.18119999766349792},{"timestamp":1742408100000,"open":195.756,"high":195.957,"low":195.756,"close":195.826,"volume":0.2207999974489212},{"timestamp":1742408160000,"open":195.817,"high":196.046,"low":195.806,"close":195.937,"volume":0.21480000019073486},{"timestamp":1742408220000,"open":195.957,"high":195.967,"low":195.797,"close":195.847,"volume":0.19920000433921814},{"timestamp":1742408280000,"open":195.836,"high":195.877,"low":195.757,"close":195.827,"volume":0.1379999965429306},{"timestamp":1742408340000,"open":195.827,"high":195.917,"low":195.786,"close":195.806,"volume":0.2303999960422516},{"timestamp":1742408400000,"open":195.806,"high":195.867,"low":195.666,"close":195.697,"volume":0.21240000426769257},{"timestamp":1742408460000,"open":195.687,"high":195.737,"low":195.636,"close":195.637,"volume":0.21240000426769257},{"timestamp":1742408520000,"open":195.657,"high":195.807,"low":195.587,"close":195.806,"volume":0.16920000314712524},{"timestamp":1742408580000,"open":195.786,"high":195.857,"low":195.706,"close":195.857,"volume":0.13199999928474426},{"timestamp":1742408640000,"open":195.867,"high":195.897,"low":195.746,"close":195.747,"volume":0.17520000040531158},{"timestamp":1742408700000,"open":195.736,"high":195.857,"low":195.686,"close":195.717,"volume":0.2280000001192093},{"timestamp":1742408760000,"open":195.727,"high":195.797,"low":195.576,"close":195.687,"volume":0.2484000027179718},{"timestamp":1742408820000,"open":195.677,"high":195.827,"low":195.656,"close":195.756,"volume":0.1907999962568283},{"timestamp":1742408880000,"open":195.756,"high":195.767,"low":195.527,"close":195.527,"volume":0.18960000574588776},{"timestamp":1742408940000,"open":195.516,"high":195.617,"low":195.516,"close":195.587,"volume":0.1703999936580658},{"timestamp":1742409000000,"open":195.587,"high":195.886,"low":195.576,"close":195.816,"volume":0.28679999709129333},{"timestamp":1742409060000,"open":195.826,"high":196.127,"low":195.817,"close":196.107,"volume":0.2759999930858612},{"timestamp":1742409120000,"open":196.107,"high":196.367,"low":196.076,"close":196.327,"volume":0.23399999737739563},{"timestamp":1742409180000,"open":196.327,"high":196.377,"low":196.007,"close":196.007,"volume":0.33959999680519104},{"timestamp":1742409240000,"open":195.997,"high":196.167,"low":195.896,"close":196.107,"volume":0.25679999589920044},{"timestamp":1742409300000,"open":196.086,"high":196.277,"low":196.056,"close":196.067,"volume":0.2160000056028366},{"timestamp":1742409360000,"open":196.097,"high":196.287,"low":196.036,"close":196.157,"volume":0.20520000159740448},{"timestamp":1742409420000,"open":196.147,"high":196.327,"low":196.126,"close":196.187,"volume":0.1956000030040741},{"timestamp":1742409480000,"open":196.197,"high":196.247,"low":195.886,"close":196.017,"volume":0.2231999933719635},{"timestamp":1742409540000,"open":196.007,"high":196.047,"low":195.826,"close":195.927,"volume":0.3192000091075897},{"timestamp":1742409600000,"open":195.927,"high":196.017,"low":195.756,"close":195.757,"volume":0.2759999930858612},{"timestamp":1742409660000,"open":195.786,"high":196.137,"low":195.757,"close":196.056,"volume":0.22200000286102295},{"timestamp":1742409720000,"open":196.046,"high":196.287,"low":195.926,"close":196.177,"volume":0.23759999871253967},{"timestamp":1742409780000,"open":196.186,"high":196.297,"low":196.116,"close":196.287,"volume":0.2003999948501587},{"timestamp":1742409840000,"open":196.276,"high":196.587,"low":196.276,"close":196.467,"volume":0.2856000065803528},{"timestamp":1742409900000,"open":196.476,"high":196.577,"low":196.386,"close":196.387,"volume":0.27000001072883606},{"timestamp":1742409960000,"open":196.396,"high":196.396,"low":196.217,"close":196.337,"volume":0.22439999878406525},{"timestamp":1742410020000,"open":196.366,"high":196.397,"low":196.216,"close":196.367,"volume":0.2639999985694885},{"timestamp":1742410080000,"open":196.357,"high":196.467,"low":196.346,"close":196.366,"volume":0.26159998774528503},{"timestamp":1742410140000,"open":196.377,"high":196.517,"low":196.306,"close":196.327,"volume":0.22439999878406525},{"timestamp":1742410200000,"open":196.336,"high":196.457,"low":196.306,"close":196.396,"volume":0.2207999974489212},{"timestamp":1742410260000,"open":196.407,"high":196.457,"low":196.277,"close":196.427,"volume":0.1632000058889389},{"timestamp":1742410320000,"open":196.447,"high":196.757,"low":196.416,"close":196.667,"volume":0.21960000693798065},{"timestamp":1742410380000,"open":196.657,"high":196.996,"low":196.636,"close":196.957,"volume":0.23280000686645508},{"timestamp":1742410440000,"open":196.946,"high":196.987,"low":196.737,"close":196.797,"volume":0.25679999589920044},{"timestamp":1742410500000,"open":196.837,"high":196.967,"low":196.666,"close":196.957,"volume":0.23520000278949738},{"timestamp":1742410560000,"open":196.967,"high":197.097,"low":196.927,"close":197.067,"volume":0.2603999972343445},{"timestamp":1742410620000,"open":197.067,"high":197.267,"low":197.057,"close":197.167,"volume":0.2160000056028366},{"timestamp":1742410680000,"open":197.167,"high":197.287,"low":197.026,"close":197.117,"volume":0.225600004196167},{"timestamp":1742410740000,"open":197.107,"high":197.187,"low":197.087,"close":197.167,"volume":0.15600000321865082},{"timestamp":1742410800000,"open":197.147,"high":197.387,"low":197.107,"close":197.387,"volume":0.20160000026226044},{"timestamp":1742410860000,"open":197.387,"high":197.427,"low":197.257,"close":197.297,"volume":0.2160000056028366},{"timestamp":1742410920000,"open":197.287,"high":197.437,"low":197.247,"close":197.376,"volume":0.21719999611377716},{"timestamp":1742410980000,"open":197.376,"high":197.427,"low":197.277,"close":197.407,"volume":0.2160000056028366},{"timestamp":1742411040000,"open":197.407,"high":197.547,"low":197.316,"close":197.507,"volume":0.2303999960422516},{"timestamp":1742411100000,"open":197.506,"high":197.707,"low":197.446,"close":197.576,"volume":0.31439998745918274},{"timestamp":1742411160000,"open":197.597,"high":197.706,"low":197.557,"close":197.697,"volume":0.188400000333786},{"timestamp":1742411220000,"open":197.716,"high":197.947,"low":197.706,"close":197.927,"volume":0.23639999330043793},{"timestamp":1742411280000,"open":197.917,"high":198.157,"low":197.856,"close":198.097,"volume":0.25920000672340393},{"timestamp":1742411340000,"open":198.117,"high":198.167,"low":198.016,"close":198.107,"volume":0.3264000117778778},{"timestamp":1742411400000,"open":198.096,"high":198.307,"low":198.087,"close":198.097,"volume":0.2856000065803528},{"timestamp":1742411460000,"open":198.087,"high":198.167,"low":197.877,"close":197.877,"volume":0.38040000200271606},{"timestamp":1742411520000,"open":197.896,"high":197.977,"low":197.736,"close":197.937,"volume":0.35519999265670776},{"timestamp":1742411580000,"open":197.937,"high":197.947,"low":197.766,"close":197.826,"volume":0.23759999871253967},{"timestamp":1742411640000,"open":197.837,"high":197.977,"low":197.767,"close":197.977,"volume":0.2603999972343445},{"timestamp":1742411700000,"open":197.976,"high":198.036,"low":197.926,"close":197.987,"volume":0.3312000036239624},{"timestamp":1742411760000,"open":197.987,"high":198.087,"low":197.867,"close":197.937,"volume":0.32519999146461487},{"timestamp":1742411820000,"open":197.936,"high":197.957,"low":197.797,"close":197.856,"volume":0.2892000079154968},{"timestamp":1742411880000,"open":197.857,"high":198.047,"low":197.696,"close":197.696,"volume":0.295199990272522},{"timestamp":1742411940000,"open":197.697,"high":197.887,"low":197.696,"close":197.746,"volume":0.2651999890804291},{"timestamp":1742412000000,"open":197.766,"high":197.766,"low":197.486,"close":197.496,"volume":0.3240000009536743},{"timestamp":1742412060000,"open":197.517,"high":197.547,"low":197.336,"close":197.456,"volume":0.3479999899864197},{"timestamp":1742412120000,"open":197.457,"high":197.497,"low":197.357,"close":197.367,"volume":0.3515999913215637},{"timestamp":1742412180000,"open":197.377,"high":197.417,"low":197.187,"close":197.337,"volume":0.35040000081062317},{"timestamp":1742412240000,"open":197.317,"high":197.426,"low":197.277,"close":197.377,"volume":0.335999995470047},{"timestamp":1742412300000,"open":197.396,"high":197.467,"low":197.256,"close":197.276,"volume":0.3059999942779541},{"timestamp":1742412360000,"open":197.267,"high":197.296,"low":197.087,"close":197.087,"volume":0.37560001015663147},{"timestamp":1742412420000,"open":197.086,"high":197.087,"low":196.866,"close":196.927,"volume":0.4068000018596649},{"timestamp":1742412480000,"open":196.926,"high":197.157,"low":196.676,"close":196.707,"volume":0.32519999146461487},{"timestamp":1742412540000,"open":196.707,"high":196.807,"low":196.597,"close":196.756,"volume":0.30000001192092896},{"timestamp":1742412600000,"open":196.757,"high":197.067,"low":196.657,"close":197.037,"volume":0.3012000024318695},{"timestamp":1742412660000,"open":197.037,"high":197.226,"low":196.966,"close":197.067,"volume":0.33719998598098755},{"timestamp":1742412720000,"open":197.067,"high":197.347,"low":197.016,"close":197.227,"volume":0.3515999913215637},{"timestamp":1742412780000,"open":197.227,"high":197.427,"low":197.226,"close":197.416,"volume":0.29159998893737793},{"timestamp":1742412840000,"open":197.427,"high":197.497,"low":197.166,"close":197.287,"volume":0.28679999709129333},{"timestamp":1742412900000,"open":197.297,"high":197.307,"low":196.976,"close":197.016,"volume":0.40560001134872437},{"timestamp":1742412960000,"open":197.007,"high":197.327,"low":196.976,"close":197.327,"volume":0.36959999799728394},{"timestamp":1742413020000,"open":197.327,"high":197.436,"low":197.286,"close":197.387,"volume":0.2964000105857849},{"timestamp":1742413080000,"open":197.406,"high":197.577,"low":197.357,"close":197.526,"volume":0.35760000348091125},{"timestamp":1742413140000,"open":197.506,"high":197.577,"low":197.386,"close":197.487,"volume":0.39480000734329224},{"timestamp":1742413200000,"open":197.476,"high":197.586,"low":197.356,"close":197.557,"volume":0.3312000036239624},{"timestamp":1742413260000,"open":197.557,"high":197.726,"low":197.526,"close":197.636,"volume":0.2484000027179718},{"timestamp":1742413320000,"open":197.647,"high":197.677,"low":197.436,"close":197.517,"volume":0.35040000081062317},{"timestamp":1742413380000,"open":197.507,"high":197.616,"low":197.466,"close":197.537,"volume":0.2712000012397766},{"timestamp":1742413440000,"open":197.547,"high":197.847,"low":197.547,"close":197.786,"volume":0.24240000545978546},{"timestamp":1742413500000,"open":197.797,"high":197.797,"low":197.646,"close":197.677,"volume":0.37560001015663147},{"timestamp":1742413560000,"open":197.676,"high":197.676,"low":197.506,"close":197.557,"volume":0.4212000072002411},{"timestamp":1742413620000,"open":197.536,"high":197.617,"low":197.506,"close":197.547,"volume":0.2939999997615814},{"timestamp":1742413680000,"open":197.547,"high":197.547,"low":197.366,"close":197.467,"volume":0.4020000100135803},{"timestamp":1742413740000,"open":197.467,"high":197.517,"low":197.327,"close":197.457,"volume":0.30480000376701355},{"timestamp":1742413800000,"open":197.437,"high":197.437,"low":196.966,"close":197.027,"volume":0.4691999852657318},{"timestamp":1742413860000,"open":197.037,"high":197.067,"low":196.866,"close":197.066,"volume":0.33239999413490295},{"timestamp":1742413920000,"open":197.047,"high":197.166,"low":196.976,"close":196.987,"volume":0.38760000467300415},{"timestamp":1742413980000,"open":196.976,"high":197.196,"low":196.936,"close":197.106,"volume":0.35040000081062317},{"timestamp":1742414040000,"open":197.076,"high":197.257,"low":197.036,"close":197.237,"volume":0.39959999918937683},{"timestamp":1742414100000,"open":197.227,"high":197.287,"low":197.006,"close":197.087,"volume":0.4212000072002411},{"timestamp":1742414160000,"open":197.077,"high":197.147,"low":196.986,"close":197.116,"volume":0.37560001015663147},{"timestamp":1742414220000,"open":197.116,"high":197.157,"low":197.046,"close":197.117,"volume":0.43560001254081726},{"timestamp":1742414280000,"open":197.126,"high":197.207,"low":197.066,"close":197.117,"volume":0.2687999904155731},{"timestamp":1742414340000,"open":197.107,"high":197.217,"low":197.086,"close":197.116,"volume":0.36239999532699585}]