{"code":0,"msg":"","data":

[{"open":"141.984","close":"143.431","high":"143.818","low":"141.442","volume":"420
454.00","time":1724169600000},
{"open":"145.283","close":"141.980","high":"146.330","low":"140.809","volume":"7776
23.00","time":1724155200000},
{"open":"147.365","close":"145.284","high":"147.621","low":"145.046","volume":"5099
78.00","time":1724140800000},
{"open":"145.444","close":"147.364","high":"148.762","low":"145.263","volume":"5305
08.00","time":1724126400000},
{"open":"144.163","close":"145.443","high":"147.750","low":"143.328","volume":"6018
26.00","time":1724112000000},
{"open":"142.802","close":"144.163","high":"144.414","low":"142.605","volume":"5064
57.00","time":1724097600000},
{"open":"143.774","close":"142.804","high":"146.104","low":"142.462","volume":"6257
09.00","time":1724083200000},
{"open":"142.189","close":"143.759","high":"144.508","low":"141.539","volume":"6897
55.00","time":1724068800000},
{"open":"142.176","close":"142.177","high":"143.200","low":"140.219","volume":"5833
58.00","time":1724054400000},
{"open":"143.062","close":"142.175","high":"143.417","low":"141.792","volume":"4924
96.00","time":1724040000000},
{"open":"142.287","close":"143.061","high":"143.324","low":"141.413","volume":"5749
42.00","time":1724025600000},
{"open":"146.306","close":"142.289","high":"146.951","low":"142.181","volume":"5639
58.00","time":1724011200000},
{"open":"145.658","close":"146.307","high":"146.500","low":"144.170","volume":"5092
02.00","time":1723996800000},
{"open":"144.479","close":"145.659","high":"146.568","low":"143.844","volume":"5501
63.00","time":1723982400000},
{"open":"141.412","close":"144.477","high":"147.297","low":"141.160","volume":"7425
87.00","time":1723968000000},
{"open":"141.038","close":"141.412","high":"141.874","low":"140.417","volume":"4758
99.00","time":1723953600000},
{"open":"141.806","close":"141.037","high":"143.196","low":"140.916","volume":"5904
03.00","time":1723939200000},
{"open":"140.981","close":"141.807","high":"141.868","low":"140.601","volume":"4616
49.00","time":1723924800000},
{"open":"140.048","close":"140.981","high":"141.534","low":"140.008","volume":"4787
72.00","time":1723910400000},
{"open":"138.994","close":"140.049","high":"141.604","low":"138.801","volume":"5768
40.00","time":1723896000000},
{"open":"139.307","close":"138.996","high":"140.050","low":"137.973","volume":"4989
53.00","time":1723881600000},
{"open":"138.739","close":"139.306","high":"139.599","low":"138.465","volume":"4710
74.00","time":1723867200000},
{"open":"138.911","close":"138.742","high":"140.184","low":"137.459","volume":"5030
07.00","time":1723852800000},
{"open":"140.770","close":"138.908","high":"141.844","low":"138.846","volume":"4862
35.00","time":1723838400000},
{"open":"137.795","close":"140.772","high":"141.328","low":"136.000","volume":"7795
12.00","time":1723824000000},
{"open":"141.859","close":"137.815","high":"142.476","low":"136.120","volume":"9906
30.00","time":1723809600000},
{"open":"144.409","close":"141.845","high":"144.813","low":"141.660","volume":"5609
89.00","time":1723795200000},
{"open":"141.894","close":"144.408","high":"144.753","low":"141.474","volume":"5241
12.00","time":1723780800000},
{"open":"142.472","close":"141.894","high":"144.271","low":"140.648","volume":"5233
78.00","time":1723766400000},
{"open":"139.860","close":"142.471","high":"145.010","low":"138.572","volume":"6492
07.00","time":1723752000000},
{"open":"145.873","close":"139.864","high":"147.560","low":"137.554","volume":"1068
978.00","time":1723737600000},
{"open":"142.934","close":"145.872","high":"146.424","low":"141.878","volume":"7814
51.00","time":1723723200000},
{"open":"142.333","close":"142.996","high":"143.373","low":"141.114","volume":"5752
42.00","time":1723708800000},
{"open":"144.549","close":"142.334","high":"144.748","low":"140.912","volume":"5809
89.00","time":1723694400000},
{"open":"143.584","close":"144.548","high":"145.268","low":"143.011","volume":"5439
37.00","time":1723680000000},
{"open":"144.075","close":"143.554","high":"144.570","low":"142.230","volume":"5275
03.00","time":1723665600000},
{"open":"146.527","close":"144.137","high":"147.108","low":"143.637","volume":"6047
63.00","time":1723651200000},
{"open":"147.884","close":"146.527","high":"152.026","low":"144.456","volume":"1314
609.00","time":1723636800000},
{"open":"145.551","close":"147.887","high":"148.841","low":"144.646","volume":"5630
79.00","time":1723622400000},
{"open":"144.957","close":"145.548","high":"145.569","low":"144.014","volume":"5448
38.00","time":1723608000000},
{"open":"146.488","close":"144.960","high":"147.113","low":"143.421","volume":"5248
51.00","time":1723593600000},
{"open":"146.383","close":"146.487","high":"147.723","low":"145.555","volume":"4771
48.00","time":1723579200000},
{"open":"145.954","close":"146.385","high":"149.717","low":"144.719","volume":"7098
90.00","time":1723564800000},
{"open":"145.744","close":"145.953","high":"147.554","low":"144.476","volume":"6375
18.00","time":1723550400000},
{"open":"145.867","close":"145.709","high":"146.220","low":"143.100","volume":"5676
53.00","time":1723536000000},
{"open":"143.530","close":"145.869","high":"146.900","low":"142.844","volume":"5108
75.00","time":1723521600000},
{"open":"146.164","close":"143.528","high":"147.184","low":"142.780","volume":"5743
54.00","time":1723507200000},
{"open":"143.583","close":"146.164","high":"147.304","low":"141.626","volume":"5903
66.00","time":1723492800000},
{"open":"147.388","close":"143.582","high":"148.010","low":"142.754","volume":"5911
15.00","time":1723478400000},
{"open":"150.074","close":"147.389","high":"150.365","low":"142.865","volume":"1258
415.00","time":1723464000000},
{"open":"145.761","close":"150.075","high":"150.639","low":"143.455","volume":"1003
859.00","time":1723449600000},
{"open":"143.770","close":"145.737","high":"146.588","low":"142.112","volume":"7992
40.00","time":1723435200000},
{"open":"141.425","close":"143.768","high":"144.655","low":"141.084","volume":"6143
90.00","time":1723420800000},
{"open":"145.677","close":"141.421","high":"145.747","low":"141.060","volume":"1305
742.00","time":1723406400000},
{"open":"148.597","close":"145.680","high":"149.673","low":"145.537","volume":"6719
44.00","time":1723392000000},
{"open":"153.507","close":"148.598","high":"153.679","low":"147.945","volume":"8298
97.00","time":1723377600000},
{"open":"156.579","close":"153.569","high":"157.884","low":"152.878","volume":"5968
94.00","time":1723363200000},
{"open":"155.561","close":"156.579","high":"156.719","low":"154.700","volume":"4637
27.00","time":1723348800000},
{"open":"153.872","close":"155.560","high":"156.912","low":"153.503","volume":"5045
24.00","time":1723334400000},
{"open":"154.427","close":"153.873","high":"155.024","low":"153.500","volume":"4736
65.00","time":1723320000000},
{"open":"153.846","close":"154.430","high":"155.196","low":"152.898","volume":"5150
51.00","time":1723305600000},
{"open":"154.696","close":"153.847","high":"155.120","low":"152.646","volume":"5148
01.00","time":1723291200000},
{"open":"155.273","close":"154.700","high":"155.800","low":"153.454","volume":"4992
78.00","time":1723276800000},
{"open":"154.073","close":"155.272","high":"155.308","low":"152.555","volume":"4937
56.00","time":1723262400000},
{"open":"156.119","close":"154.073","high":"158.607","low":"153.158","volume":"5550
25.00","time":1723248000000},
{"open":"153.460","close":"156.120","high":"157.239","low":"151.365","volume":"6090
38.00","time":1723233600000},
{"open":"151.054","close":"153.461","high":"154.144","low":"150.650","volume":"5444
06.00","time":1723219200000},
{"open":"156.473","close":"151.055","high":"157.253","low":"151.005","volume":"8107
90.00","time":1723204800000},
{"open":"157.798","close":"156.473","high":"159.543","low":"155.232","volume":"5641
63.00","time":1723190400000},
{"open":"158.815","close":"157.798","high":"158.977","low":"155.596","volume":"5498
52.00","time":1723176000000},
{"open":"163.046","close":"158.818","high":"163.427","low":"158.178","volume":"5868
59.00","time":1723161600000},
{"open":"155.682","close":"163.039","high":"163.539","low":"155.212","volume":"7858
35.00","time":1723147200000},
{"open":"160.467","close":"155.681","high":"162.696","low":"155.037","volume":"8196
52.00","time":1723132800000},
{"open":"154.011","close":"160.421","high":"160.600","low":"152.516","volume":"1365
292.00","time":1723118400000},
{"open":"153.566","close":"153.988","high":"155.639","low":"152.886","volume":"5819
74.00","time":1723104000000},
{"open":"153.041","close":"153.569","high":"155.400","low":"151.389","volume":"6272
35.00","time":1723089600000},
{"open":"144.641","close":"153.039","high":"156.270","low":"141.262","volume":"1401
945.00","time":1723075200000},
{"open":"143.101","close":"144.641","high":"147.389","low":"142.227","volume":"8245
64.00","time":1723060800000},
{"open":"148.343","close":"143.095","high":"149.342","low":"142.300","volume":"8699
92.00","time":1723046400000},
{"open":"151.527","close":"148.344","high":"154.405","low":"146.217","volume":"1274
917.00","time":1723032000000},
{"open":"152.337","close":"151.526","high":"154.829","low":"150.635","volume":"7292
98.00","time":1723017600000},
{"open":"151.444","close":"152.338","high":"154.856","low":"150.500","volume":"8653
83.00","time":1723003200000},
{"open":"144.280","close":"151.462","high":"151.728","low":"142.170","volume":"8954
93.00","time":1722988800000},
{"open":"146.187","close":"144.278","high":"149.493","low":"143.158","volume":"7453
37.00","time":1722974400000},
{"open":"145.732","close":"146.188","high":"148.240","low":"144.836","volume":"6971
89.00","time":1722960000000},
{"open":"139.275","close":"145.734","high":"146.254","low":"136.040","volume":"9745
62.00","time":1722945600000},
{"open":"141.816","close":"139.254","high":"141.933","low":"136.271","volume":"6791
43.00","time":1722931200000},
{"open":"138.442","close":"141.846","high":"143.829","low":"137.375","volume":"6372
83.00","time":1722916800000},
{"open":"129.666","close":"138.442","high":"140.905","low":"129.295","volume":"6791
73.00","time":17229024000
00},
{"open":"128.671","close":"129.667","high":"134.970","low":"128.223","volume":"6035
78.00","time":1722888000000},
{"open":"130.320","close":"128.672","high":"135.326","low":"126.680","volume":"8588
78.00","time":1722873600000},
{"open":"115.819","close":"130.399","high":"132.461","low":"109.942","volume":"1996
828.00","time":1722859200000},
{"open":"122.773","close":"115.794","high":"123.783","low":"110.424","volume":"1132
613.00","time":1722844800000},
{"open":"125.919","close":"122.719","high":"129.999","low":"109.537","volume":"2460
698.00","time":1722830400000},
{"open":"138.208","close":"125.920","high":"139.250","low":"119.502","volume":"1962
455.00","time":1722816000000},
{"open":"141.819","close":"138.178","high":"143.720","low":"137.230","volume":"6083
70.00","time":1722801600000},
{"open":"135.082","close":"141.873","high":"142.821","low":"131.131","volume":"1171
485.00","time":1722787200000},
{"open":"143.328","close":"135.003","high":"144.928","low":"134.842","volume":"8765
95.00","time":1722772800000},
{"open":"140.688","close":"143.329","high":"144.313","low":"139.435","volume":"5594
74.00","time":1722758400000},
{"open":"144.150","close":"140.689","high":"144.316","low":"140.432","volume":"5072
67.00","time":1722744000000},
{"open":"142.359","close":"144.151","high":"145.878","low":"141.744","volume":"5398
71.00","time":1722729600000},
{"open":"140.250","close":"142.358","high":"143.759","low":"139.861","volume":"6009
72.00","time":1722715200000},
{"open":"146.012","close":"140.258","high":"147.378","low":"139.597","volume":"1100
803.00","time":1722700800000},
{"open":"152.202","close":"146.019","high":"153.385","low":"145.880","volume":"6639
02.00","time":1722686400000},
{"open":"151.456","close":"152.203","high":"152.409","low":"148.108","volume":"6000
99.00","time":1722672000000},
{"open":"153.321","close":"151.452","high":"153.327","low":"150.980","volume":"4830
12.00","time":1722657600000},
{"open":"152.594","close":"153.318","high":"153.843","low":"148.525","volume":"6009
77.00","time":1722643200000},
{"open":"151.094","close":"152.594","high":"154.844","low":"149.767","volume":"6498
68.00","time":1722628800000},
{"open":"156.510","close":"151.092","high":"157.267","low":"149.811","volume":"7265
39.00","time":1722614400000},
{"open":"164.220","close":"156.516","high":"167.448","low":"152.614","volume":"1235
764.00","time":1722600000000},
{"open":"161.200","close":"164.223","high":"165.234","low":"160.217","volume":"5639
74.00","time":1722585600000},
{"open":"164.114","close":"161.199","high":"165.064","low":"158.868","volume":"5687
67.00","time":1722571200000},
{"open":"167.179","close":"164.114","high":"169.224","low":"161.381","volume":"5543
93.00","time":1722556800000},
{"open":"162.160","close":"167.180","high":"168.247","low":"160.950","volume":"6326
17.00","time":1722542400000},
{"open":"162.428","close":"162.205","high":"162.632","low":"157.720","volume":"7429
05.00","time":1722528000000},
{"open":"169.506","close":"162.429","high":"171.258","low":"161.000","volume":"9797
61.00","time":1722513600000},
{"open":"168.016","close":"169.506","high":"169.721","low":"167.886","volume":"5442
51.00","time":1722499200000},
{"open":"168.455","close":"168.053","high":"169.500","low":"165.780","volume":"7078
40.00","time":1722484800000},
{"open":"171.526","close":"168.457","high":"172.704","low":"168.367","volume":"6291
49.00","time":1722470400000},
{"open":"176.432","close":"171.526","high":"176.849","low":"171.423","volume":"6388
25.00","time":1722456000000},
{"open":"179.897","close":"176.459","high":"182.533","low":"175.000","volume":"6925
20.00","time":1722441600000},
{"open":"181.572","close":"179.897","high":"184.151","low":"179.573","volume":"6350
27.00","time":1722427200000},
{"open":"182.947","close":"181.568","high":"184.438","low":"181.200","volume":"5316
18.00","time":1722412800000},
{"open":"180.748","close":"182.947","high":"183.688","low":"177.945","volume":"5952
52.00","time":1722398400000},
{"open":"178.939","close":"180.764","high":"181.533","low":"177.926","volume":"5271
21.00","time":1722384000000},
{"open":"177.781","close":"178.938","high":"179.711","low":"175.175","volume":"5340
84.00","time":1722369600000},
{"open":"180.829","close":"177.741","high":"181.416","low":"176.102","volume":"6041
47.00","time":1722355200000},
{"open":"180.909","close":"180.864","high":"182.512","low":"178.500","volume":"6680
39.00","time":1722340800000},
{"open":"182.179","close":"180.913","high":"182.704","low":"179.935","volume":"5087
15.00","time":1722326400000},
{"open":"182.397","close":"182.179","high":"184.621","low":"181.108","volume":"5618
85.00","time":1722312000000},
{"open":"182.436","close":"182.440","high":"183.742","low":"179.135","volume":"5907
37.00","time":1722297600000},
{"open":"186.738","close":"182.436","high":"186.773","low":"181.430","volume":"5363
04.00","time":1722283200000},
{"open":"186.791","close":"186.738","high":"187.367","low":"184.069","volume":"6300
96.00","time":1722268800000},
{"open":"190.781","close":"186.790","high":"193.103","low":"185.580","volume":"8006
98.00","time":1722254400000},
{"open":"192.285","close":"190.782","high":"192.395","low":"190.332","volume":"5085
24.00","time":1722240000000},
{"open":"192.211","close":"192.288","high":"193.838","low":"191.110","volume":"5925
99.00","time":1722225600000},
{"open":"184.750","close":"192.214","high":"193.291","low":"184.252","volume":"8456
36.00","time":1722211200000},
{"open":"184.652","close":"184.751","high":"185.281","low":"182.499","volume":"4819
05.00","time":1722196800000},
{"open":"184.054","close":"184.652","high":"185.452","low":"183.005","volume":"4964
75.00","time":1722182400000},
{"open":"185.079","close":"184.054","high":"186.562","low":"183.719","volume":"5869
23.00","time":1722168000000},
{"open":"183.699","close":"185.057","high":"185.693","low":"182.897","volume":"4981
15.00","time":1722153600000},
{"open":"184.184","close":"183.699","high":"184.747","low":"181.034","volume":"5005
86.00","time":1722139200000},
{"open":"183.855","close":"184.183","high":"186.554","low":"182.359","volume":"5043
95.00","time":1722124800000},
{"open":"181.431","close":"183.862","high":"186.624","low":"178.069","volume":"9908
57.00","time":1722110400000},
{"open":"182.451","close":"181.430","high":"183.244","low":"179.440","volume":"6847
13.00","time":1722096000000},
{"open":"185.300","close":"182.451","high":"188.300","low":"181.531","volume":"7598
37.00","time":1722081600000},
{"open":"185.759","close":"185.307","high":"187.281","low":"184.254","volume":"5524
90.00","time":1722067200000},
{"open":"182.597","close":"185.812","high":"186.260","low":"182.466","volume":"5592
67.00","time":1722052800000},
{"open":"183.007","close":"182.597","high":"184.246","low":"181.252","volume":"4993
32.00","time":1722038400000},
{"open":"182.112","close":"183.007","high":"183.653","low":"181.024","volume":"4997
04.00","time":1722024000000},
{"open":"181.454","close":"182.112","high":"182.885","low":"180.603","volume":"5311
82.00","time":1722009600000},
{"open":"178.659","close":"181.463","high":"183.640","low":"177.416","volume":"7634
36.00","time":1721995200000},
{"open":"176.630","close":"178.659","high":"179.987","low":"176.630","volume":"5492
77.00","time":1721980800000},
{"open":"175.612","close":"176.630","high":"177.711","low":"175.462","volume":"5212
16.00","time":1721966400000},
{"open":"171.717","close":"175.613","high":"176.806","low":"171.557","volume":"5601
38.00","time":1721952000000},
{"open":"167.963","close":"171.717","high":"172.748","low":"165.240","volume":"5593
44.00","time":1721937600000},
{"open":"170.337","close":"167.942","high":"172.429","low":"166.434","volume":"6845
53.00","time":1721923200000},
{"open":"168.625","close":"170.297","high":"171.892","low":"165.530","volume":"8856
86.00","time":1721908800000},
{"open":"169.189","close":"168.624","high":"171.059","low":"166.836","volume":"6173
00.00","time":1721894400000},
{"open":"170.356","close":"169.190","high":"172.701","low":"169.047","volume":"5830
01.00","time":1721880000000},
{"open":"177.919","close":"170.369","high":"179.427","low":"168.111","volume":"1067
171.00","time":1721865600000},
{"open":"178.212","close":"177.921","high":"180.300","low":"175.631","volume":"7840
81.00","time":1721851200000},
{"open":"177.816","close":"178.177","high":"182.469","low":"176.526","volume":"6808
95.00","time":1721836800000},
{"open":"177.722","close":"177.855","high":"181.970","low":"176.237","volume":"7749
79.00","time":1721822400000},
{"open":"174.046","close":"177.678","high":"178.464","low":"173.469","volume":"6687
25.00","time":1721808000000},
{"open":"173.448","close":"174.053","high":"174.381","low":"172.043","volume":"5361
37.00","time":1721793600000},
{"open":"172.863","close":"173.448","high":"174.272","low":"170.827","volume":"5036
57.00","time":1721779200000},
{"open":"171.900","close":"172.862","high":"174.577","low":"171.016","volume":"4967
43.00","time":1721764800000},
{"open":"176.351","close":"171.964","high":"176.807","low":"170.351","volume":"7653
62.00","time":1721750400000},
{"open":"175.485","close":"176.355","high":"178.231","low":"172.074","volume":"8004
00.00","time":1721736000000},
{"open":"175.878","close":"175.485","high":"178.618","low":"174.002","volume":"6090
50.00","time":1721721600000},
{"open":"179.000","close":"175.877","high":"179.002","low":"173.670","volume":"6243
57.00","time":1721707200000},
{"open":"178.786","close":"178.999","high":"180.438","low":"177.009","volume":"4981
36.00","time":1721692800000},
{"open":"182.706","close":"178.785","high":"183.295","low":"177.013","volume":"5524
99.00","time":1721678400000},
{"open":"179.700","close":"182.706","high":"182.925","low":"178.467","volume":"5553
34.00","time":1721664000000},
{"open":"180.423","close":"179.700","high":"181.692","low":"176.901","volume":"6220
10.00","time":1721649600000},
{"open":"178.262","close":"180.423","high":"180.762","low":"176.664","volume":"5362
66.00","time":1721635200000},
{"open":"180.816","close":"178.262","high":"181.698","low":"177.516","volume":"5381
93.00","time":1721620800000},{"open":"184.402","
close":"180.816","high":"184.912","low":"180.632","volume":"530356.00","time":17216
06400000},
{"open":"177.904","close":"184.401","high":"185.154","low":"177.318","volume":"8378
45.00","time":1721592000000},
{"open":"175.341","close":"177.910","high":"178.297","low":"170.332","volume":"1126
641.00","time":1721577600000},
{"open":"172.789","close":"175.341","high":"176.600","low":"171.313","volume":"6420
47.00","time":1721563200000},
{"open":"171.228","close":"172.778","high":"172.882","low":"171.178","volume":"4773
79.00","time":1721548800000},
{"open":"173.039","close":"171.228","high":"173.652","low":"170.932","volume":"5096
62.00","time":1721534400000},
{"open":"173.524","close":"173.039","high":"175.425","low":"172.704","volume":"4905
87.00","time":1721520000000},
{"open":"172.347","close":"173.524","high":"175.226","low":"172.342","volume":"5244
15.00","time":1721505600000},
{"open":"169.164","close":"172.344","high":"174.531","low":"168.789","volume":"6817
24.00","time":1721491200000},
{"open":"167.946","close":"169.165","high":"169.627","low":"167.150","volume":"5131
88.00","time":1721476800000},
{"open":"168.500","close":"167.946","high":"169.772","low":"167.548","volume":"4776
36.00","time":1721462400000},
{"open":"169.483","close":"168.501","high":"170.300","low":"168.409","volume":"4598
49.00","time":1721448000000},
{"open":"169.087","close":"169.483","high":"171.723","low":"168.209","volume":"4877
85.00","time":1721433600000},
{"open":"170.363","close":"169.087","high":"170.451","low":"167.902","volume":"4931
76.00","time":1721419200000},
{"open":"168.730","close":"170.362","high":"172.546","low":"168.214","volume":"7770
15.00","time":1721404800000},
{"open":"162.554","close":"168.733","high":"168.993","low":"162.192","volume":"9097
26.00","time":1721390400000},
{"open":"161.313","close":"162.555","high":"163.400","low":"159.115","volume":"6678
07.00","time":1721376000000},
{"open":"161.741","close":"161.313","high":"165.529","low":"160.545","volume":"7314
47.00","time":1721361600000},
{"open":"159.089","close":"161.741","high":"161.856","low":"156.136","volume":"5226
02.00","time":1721347200000},
{"open":"156.865","close":"159.089","high":"160.217","low":"156.268","volume":"4918
35.00","time":1721332800000},
{"open":"156.231","close":"156.781","high":"157.521","low":"155.055","volume":"5815
58.00","time":1721318400000},
{"open":"159.308","close":"156.248","high":"161.496","low":"155.920","volume":"6550
46.00","time":1721304000000},
{"open":"158.528","close":"159.307","high":"159.754","low":"158.033","volume":"4873
27.00","time":1721289600000},
{"open":"158.782","close":"158.529","high":"159.868","low":"156.939","volume":"4794
87.00","time":1721275200000},
{"open":"155.373","close":"158.782","high":"159.743","low":"155.373","volume":"5076
58.00","time":1721260800000},
{"open":"156.660","close":"155.373","high":"157.154","low":"154.710","volume":"4881
42.00","time":1721246400000},
{"open":"157.951","close":"156.660","high":"158.200","low":"154.511","volume":"6004
56.00","time":1721232000000},
{"open":"160.700","close":"157.949","high":"161.918","low":"157.713","volume":"5701
85.00","time":1721217600000},
{"open":"160.478","close":"160.699","high":"163.561","low":"159.434","volume":"5620
10.00","time":1721203200000},
{"open":"160.800","close":"160.478","high":"162.416","low":"159.946","volume":"4990
48.00","time":1721188800000},
{"open":"160.564","close":"160.800","high":"163.600","low":"159.968","volume":"5357
12.00","time":1721174400000},
{"open":"161.775","close":"160.565","high":"161.877","low":"158.941","volume":"4912
37.00","time":1721160000000},
{"open":"160.904","close":"161.776","high":"162.374","low":"158.763","volume":"6493
13.00","time":1721145600000},
{"open":"157.167","close":"160.853","high":"161.458","low":"154.354","volume":"6216
25.00","time":1721131200000},
{"open":"154.416","close":"157.166","high":"157.511","low":"152.455","volume":"5574
67.00","time":1721116800000},
{"open":"157.696","close":"154.414","high":"158.660","low":"153.630","volume":"6237
07.00","time":1721102400000},
{"open":"159.236","close":"157.696","high":"160.087","low":"156.059","volume":"5073
23.00","time":1721088000000},
{"open":"155.245","close":"159.237","high":"159.821","low":"155.126","volume":"5385
81.00","time":1721073600000},
{"open":"152.821","close":"155.253","high":"156.924","low":"152.380","volume":"6018
66.00","time":1721059200000},
{"open":"151.524","close":"152.820","high":"154.166","low":"151.524","volume":"5251
97.00","time":1721044800000},
{"open":"153.127","close":"151.524","high":"153.923","low":"150.900","volume":"5129
48.00","time":1721030400000},
{"open":"151.256","close":"153.127","high":"153.946","low":"150.604","volume":"5127
50.00","time":1721016000000},
{"open":"147.522","close":"151.257","high":"151.931","low":"146.850","volume":"6139
93.00","time":1721001600000},
{"open":"145.137","close":"147.522","high":"148.444","low":"144.994","volume":"5540
13.00","time":1720987200000},
{"open":"145.769","close":"145.137","high":"145.860","low":"144.465","volume":"4603
16.00","time":1720972800000},
{"open":"144.749","close":"145.770","high":"145.936","low":"143.298","volume":"5325
78.00","time":1720958400000},
{"open":"144.636","close":"144.749","high":"146.830","low":"144.630","volume":"5953
68.00","time":1720944000000},
{"open":"143.850","close":"144.637","high":"145.872","low":"143.767","volume":"5350
49.00","time":1720929600000},
{"open":"141.773","close":"143.848","high":"145.066","low":"141.766","volume":"6336
58.00","time":1720915200000},
{"open":"139.691","close":"141.771","high":"143.485","low":"138.973","volume":"6158
13.00","time":1720900800000},
{"open":"140.244","close":"139.692","high":"140.726","low":"139.044","volume":"4802
26.00","time":1720886400000},
{"open":"139.979","close":"140.244","high":"140.457","low":"139.140","volume":"4805
03.00","time":1720872000000},
{"open":"139.276","close":"139.983","high":"140.870","low":"138.264","volume":"5250
20.00","time":1720857600000},
{"open":"138.623","close":"139.259","high":"139.329","low":"137.779","volume":"4626
96.00","time":1720843200000},
{"open":"139.301","close":"138.623","high":"139.809","low":"138.160","volume":"4742
51.00","time":1720828800000},
{"open":"138.381","close":"139.301","high":"139.391","low":"136.493","volume":"5047
54.00","time":1720814400000},
{"open":"138.653","close":"138.380","high":"140.409","low":"137.560","volume":"5593
97.00","time":1720800000000},
{"open":"135.490","close":"138.654","high":"139.228","low":"135.267","volume":"6553
88.00","time":1720785600000},
{"open":"135.275","close":"135.491","high":"135.816","low":"133.831","volume":"5423
68.00","time":1720771200000},
{"open":"136.367","close":"135.277","high":"136.898","low":"134.372","volume":"5391
25.00","time":1720756800000},
{"open":"135.587","close":"136.367","high":"138.019","low":"133.907","volume":"6077
86.00","time":1720742400000},
{"open":"136.455","close":"135.588","high":"137.439","low":"135.500","volume":"5753
76.00","time":1720728000000},
{"open":"138.302","close":"136.459","high":"138.847","low":"136.319","volume":"5753
53.00","time":1720713600000},
{"open":"143.381","close":"138.297","high":"145.970","low":"137.465","volume":"1079
571.00","time":1720699200000},
{"open":"141.914","close":"143.414","high":"143.842","low":"141.913","volume":"5095
21.00","time":1720684800000},
{"open":"140.144","close":"141.913","high":"142.378","low":"139.938","volume":"4992
92.00","time":1720670400000},
{"open":"141.872","close":"140.145","high":"143.057","low":"138.935","volume":"5588
20.00","time":1720656000000},
{"open":"140.965","close":"141.876","high":"142.355","low":"140.030","volume":"4805
72.00","time":1720641600000},
{"open":"141.027","close":"140.966","high":"142.507","low":"140.119","volume":"5163
58.00","time":1720627200000},
{"open":"142.700","close":"141.024","high":"143.078","low":"139.835","volume":"6722
78.00","time":1720612800000},
{"open":"144.081","close":"142.707","high":"144.444","low":"142.156","volume":"5309
40.00","time":1720598400000},
{"open":"141.619","close":"144.059","high":"146.090","low":"141.561","volume":"6893
14.00","time":1720584000000},
{"open":"141.332","close":"141.620","high":"141.704","low":"138.471","volume":"5208
02.00","time":1720569600000},
{"open":"142.032","close":"141.315","high":"143.436","low":"140.733","volume":"4813
43.00","time":1720555200000},
{"open":"140.395","close":"142.031","high":"142.975","low":"139.951","volume":"5378
34.00","time":1720540800000},
{"open":"141.800","close":"140.420","high":"142.993","low":"138.442","volume":"6788
45.00","time":1720526400000},
{"open":"141.980","close":"141.811","high":"144.220","low":"140.166","volume":"5656
09.00","time":1720512000000},
{"open":"140.293","close":"141.979","high":"143.289","low":"139.871","volume":"5603
92.00","time":1720497600000},
{"open":"139.644","close":"140.255","high":"141.061","low":"136.294","volume":"5926
02.00","time":1720483200000},
{"open":"138.132","close":"139.645","high":"140.927","low":"137.200","volume":"6340
46.00","time":1720468800000},
{"open":"137.287","close":"138.133","high":"138.529","low":"134.926","volume":"5801
57.00","time":1720454400000},
{"open":"140.487","close":"137.265","high":"141.871","low":"133.427","volume":"1154
025.00","time":1720440000000},
{"open":"132.444","close":"140.481","high":"141.755","low":"132.213","volume":"9486
74.00","time":1720425600000},
{"open":"130.590","close":"132.414","high":"133.784","low":"129.739","volume":"5175
40.00","time":1720411200000},
{"open":"131.517","close":"130.588","high":"132.835","low":"127.612","volume":"7792
38.00","time":1720396800000},
{"open":"137.170","close":"131.518","high":"137.723","low":"131.046","volume":"5811
12.00","time":1720382400000},
{"open":"136.939","close":"137.170","high":"139.458","low":"136.636","volume":"4836
63.00","time":1720368000000},
{"open":"139.741","close":"136.939","high":"140.666","low":"135.490","volume":"5961
31.00","time":1720353600000},
{"open":"138.970","close":"139.740","high":"140.561","low":"138.614","volume":"4828
20.00","time":1720339200000},{"open":"141.969","close":"138.969","high":"141
.998","low":"137.951","volume":"532836.00","time":1720324800000},
{"open":"142.885","close":"141.968","high":"143.197","low":"140.181","volume":"5032
71.00","time":1720310400000},
{"open":"142.673","close":"142.886","high":"144.131","low":"142.014","volume":"5108
45.00","time":1720296000000},
{"open":"141.753","close":"142.671","high":"143.349","low":"140.569","volume":"5535
05.00","time":1720281600000},
{"open":"138.560","close":"141.670","high":"142.031","low":"137.611","volume":"5838
78.00","time":1720267200000},
{"open":"136.801","close":"138.560","high":"140.454","low":"136.300","volume":"5721
18.00","time":1720252800000},
{"open":"134.311","close":"136.800","high":"137.223","low":"133.435","volume":"4915
34.00","time":1720238400000},
{"open":"134.179","close":"134.311","high":"137.739","low":"132.193","volume":"5705
64.00","time":1720224000000},
{"open":"134.838","close":"134.172","high":"135.678","low":"133.790","volume":"5070
94.00","time":1720209600000},
{"open":"134.744","close":"134.838","high":"136.255","low":"133.529","volume":"6328
46.00","time":1720195200000},
{"open":"129.912","close":"134.744","high":"134.845","low":"128.270","volume":"8935
85.00","time":1720180800000},
{"open":"126.632","close":"129.912","high":"130.720","low":"121.963","volume":"8134
65.00","time":1720166400000},
{"open":"123.508","close":"126.631","high":"127.512","low":"120.862","volume":"8900
95.00","time":1720152000000},
{"open":"127.661","close":"123.507","high":"129.031","low":"120.577","volume":"1341
671.00","time":1720137600000},
{"open":"133.827","close":"127.662","high":"135.495","low":"126.940","volume":"7198
59.00","time":1720123200000},
{"open":"135.148","close":"133.824","high":"135.784","low":"133.456","volume":"4993
13.00","time":1720108800000},
{"open":"132.591","close":"135.147","high":"135.762","low":"129.388","volume":"9742
89.00","time":1720094400000},
{"open":"134.268","close":"132.591","high":"135.991","low":"132.103","volume":"7133
93.00","time":1720080000000},
{"open":"136.937","close":"134.255","high":"137.187","low":"133.686","volume":"5623
45.00","time":1720065600000},
{"open":"140.649","close":"136.902","high":"142.574","low":"132.135","volume":"1024
367.00","time":1720051200000},
{"open":"140.325","close":"140.648","high":"141.909","low":"139.000","volume":"5212
04.00","time":1720036800000},
{"open":"141.543","close":"140.324","high":"143.087","low":"139.001","volume":"5783
12.00","time":1720022400000},
{"open":"143.926","close":"141.544","high":"144.181","low":"140.819","volume":"7323
12.00","time":1720008000000},
{"open":"146.247","close":"143.915","high":"147.167","low":"142.600","volume":"8013
92.00","time":1719993600000},
{"open":"150.482","close":"146.309","high":"150.482","low":"146.293","volume":"6633
23.00","time":1719979200000},
{"open":"153.867","close":"150.481","high":"154.389","low":"149.126","volume":"6627
21.00","time":1719964800000},
{"open":"152.725","close":"153.867","high":"154.864","low":"152.276","volume":"5411
82.00","time":1719950400000},
{"open":"148.278","close":"152.703","high":"153.735","low":"147.538","volume":"6228
60.00","time":1719936000000},
{"open":"149.560","close":"148.270","high":"151.815","low":"147.000","volume":"7398
42.00","time":1719921600000},
{"open":"147.290","close":"149.560","high":"149.924","low":"146.813","volume":"5309
23.00","time":1719907200000},
{"open":"149.054","close":"147.291","high":"149.761","low":"146.860","volume":"5160
53.00","time":1719892800000},
{"open":"146.565","close":"149.053","high":"149.826","low":"146.028","volume":"4975
72.00","time":1719878400000},
{"open":"147.224","close":"146.565","high":"148.145","low":"145.861","volume":"4766
59.00","time":1719864000000},
{"open":"148.414","close":"147.224","high":"149.231","low":"146.491","volume":"5413
63.00","time":1719849600000},
{"open":"146.037","close":"148.403","high":"148.637","low":"145.957","volume":"5720
13.00","time":1719835200000},
{"open":"148.146","close":"146.037","high":"148.913","low":"145.800","volume":"5206
49.00","time":1719820800000},
{"open":"147.447","close":"148.145","high":"148.581","low":"147.031","volume":"4694
18.00","time":1719806400000},
{"open":"146.483","close":"147.447","high":"148.955","low":"145.850","volume":"5415
53.00","time":1719792000000},
{"open":"144.658","close":"146.483","high":"147.533","low":"143.763","volume":"5457
19.00","time":1719777600000},
{"open":"143.617","close":"144.660","high":"145.728","low":"142.534","volume":"5153
99.00","time":1719763200000},
{"open":"141.035","close":"143.573","high":"143.853","low":"140.425","volume":"5528
70.00","time":1719748800000},
{"open":"140.496","close":"141.035","high":"141.641","low":"140.200","volume":"4971
26.00","time":1719734400000},
{"open":"138.131","close":"140.497","high":"140.948","low":"136.937","volume":"5808
75.00","time":1719720000000},
{"open":"140.085","close":"138.132","high":"140.918","low":"137.938","volume":"5269
96.00","time":1719705600000},
{"open":"141.551","close":"140.084","high":"141.671","low":"139.566","volume":"4779
16.00","time":1719691200000},
{"open":"142.518","close":"141.551","high":"142.632","low":"140.763","volume":"4675
02.00","time":1719676800000},
{"open":"142.447","close":"142.519","high":"142.838","low":"141.247","volume":"4619
57.00","time":1719662400000},
{"open":"141.798","close":"142.444","high":"143.055","low":"141.342","volume":"4742
14.00","time":1719648000000},
{"open":"141.604","close":"141.795","high":"142.359","low":"139.984","volume":"3732
92.00","time":1719633600000},
{"open":"139.865","close":"141.600","high":"142.336","low":"139.840","volume":"3835
75.00","time":1719619200000},
{"open":"140.753","close":"139.865","high":"141.500","low":"138.858","volume":"4131
16.00","time":1719604800000},
{"open":"143.025","close":"140.757","high":"143.763","low":"139.972","volume":"6685
70.00","time":1719590400000},
{"open":"145.315","close":"143.024","high":"146.772","low":"140.750","volume":"9956
98.00","time":1719576000000},
{"open":"145.212","close":"145.316","high":"146.035","low":"144.582","volume":"4063
64.00","time":1719561600000},
{"open":"147.402","close":"145.211","high":"147.433","low":"143.673","volume":"4990
86.00","time":1719547200000},
{"open":"149.542","close":"147.404","high":"150.662","low":"146.379","volume":"5208
76.00","time":1719532800000},
{"open":"148.331","close":"149.543","high":"150.321","low":"147.971","volume":"4180
16.00","time":1719518400000},
{"open":"147.594","close":"148.331","high":"149.326","low":"146.508","volume":"5093
92.00","time":1719504000000},
{"open":"138.906","close":"147.593","high":"151.069","low":"138.427","volume":"2165
994.00","time":1719489600000},
{"open":"135.811","close":"138.983","high":"139.371","low":"135.406","volume":"4569
72.00","time":1719475200000},
{"open":"137.387","close":"135.813","high":"137.618","low":"135.057","volume":"3716
92.00","time":1719460800000},
{"open":"136.695","close":"137.389","high":"137.812","low":"135.471","volume":"3910
02.00","time":1719446400000},
{"open":"137.644","close":"136.693","high":"138.365","low":"136.129","volume":"3930
43.00","time":1719432000000},
{"open":"136.745","close":"137.645","high":"137.737","low":"134.690","volume":"5258
35.00","time":1719417600000},
{"open":"137.188","close":"136.745","high":"139.344","low":"135.919","volume":"5284
04.00","time":1719403200000},
{"open":"137.817","close":"137.186","high":"138.072","low":"135.856","volume":"4369
73.00","time":1719388800000},
{"open":"138.292","close":"137.818","high":"138.660","low":"136.143","volume":"4064
56.00","time":1719374400000},
{"open":"136.421","close":"138.295","high":"140.247","low":"136.000","volume":"4535
54.00","time":1719360000000},
{"open":"138.636","close":"136.424","high":"138.868","low":"135.726","volume":"3920
32.00","time":1719345600000},
{"open":"139.283","close":"138.637","high":"139.495","low":"136.929","volume":"4584
27.00","time":1719331200000},
{"open":"137.643","close":"139.285","high":"139.774","low":"136.368","volume":"5393
22.00","time":1719316800000},
{"open":"134.690","close":"137.644","high":"139.000","low":"133.414","volume":"5879
76.00","time":1719302400000},
{"open":"135.630","close":"134.657","high":"136.735","low":"134.570","volume":"4425
18.00","time":1719288000000},
{"open":"132.160","close":"135.631","high":"136.427","low":"131.054","volume":"5129
12.00","time":1719273600000},
{"open":"127.359","close":"132.161","high":"132.507","low":"124.977","volume":"6603
56.00","time":1719259200000},
{"open":"126.202","close":"127.354","high":"130.223","low":"125.686","volume":"8060
66.00","time":1719244800000},
{"open":"126.942","close":"126.204","high":"129.714","low":"125.531","volume":"6704
55.00","time":1719230400000},
{"open":"125.000","close":"126.940","high":"127.350","low":"121.405","volume":"9555
09.00","time":1719216000000},
{"open":"126.082","close":"124.999","high":"126.547","low":"123.022","volume":"7498
09.00","time":1719201600000},
{"open":"128.534","close":"126.082","high":"129.626","low":"125.750","volume":"6058
08.00","time":1719187200000},
{"open":"131.306","close":"128.537","high":"131.424","low":"128.053","volume":"5442
07.00","time":1719172800000},
{"open":"131.418","close":"131.306","high":"132.353","low":"130.222","volume":"4182
48.00","time":1719158400000},
{"open":"133.879","close":"131.417","high":"134.251","low":"131.257","volume":"4206
01.00","time":1719144000000},
{"open":"134.572","close":"133.878","high":"134.693","low":"133.304","volume":"3316
83.00","time":1719129600000},
{"open":"134.637","close":"134.571","high":"134.875","low":"134.062","volume":"2961
16.00","time":1719115200000},
{"open":"133.560","close":"134.638","high":"134.979","low":"133.404","volume":"3538
11.00","time":1719100800000},
{"open":"134.309","close":"133.560","high":"134.475","low":"132.951","volume":"3065
66.00","time":1719086400000},
{"open":"134.136","close":"134.311","high":"134.892","low":"133.764","volume":"3282
80.00","time":1719072000000},
{"open":"134.351","close":"134.136","high":"134.657","low":"133.767","volume":"3497
71.00","time":1719057600000},
{"open":"134.713","close":"134.351","high":"134.801","low":"133.527","volum
e":"362315.00","time":1719043200000},
{"open":"134.923","close":"134.719","high":"136.644","low":"134.409","volume":"4321
91.00","time":1719028800000},
{"open":"134.438","close":"134.922","high":"135.154","low":"132.884","volume":"4085
24.00","time":1719014400000},
{"open":"132.500","close":"134.439","high":"135.228","low":"131.760","volume":"4675
21.00","time":1719000000000},
{"open":"131.254","close":"132.556","high":"133.803","low":"128.426","volume":"5684
28.00","time":1718985600000},
{"open":"131.938","close":"131.254","high":"133.614","low":"129.175","volume":"6109
29.00","time":1718971200000},
{"open":"131.241","close":"131.937","high":"132.685","low":"129.364","volume":"5500
71.00","time":1718956800000},
{"open":"132.517","close":"131.240","high":"133.129","low":"130.437","volume":"4854
69.00","time":1718942400000},
{"open":"133.411","close":"132.519","high":"134.683","low":"131.434","volume":"4513
94.00","time":1718928000000},
{"open":"134.062","close":"133.401","high":"134.746","low":"133.243","volume":"3454
94.00","time":1718913600000},
{"open":"133.088","close":"134.061","high":"135.664","low":"131.670","volume":"5197
01.00","time":1718899200000},
{"open":"139.137","close":"133.088","high":"139.593","low":"132.288","volume":"7132
63.00","time":1718884800000},
{"open":"137.003","close":"139.136","high":"141.140","low":"136.220","volume":"6242
33.00","time":1718870400000},
{"open":"132.873","close":"136.935","high":"138.049","low":"132.379","volume":"5723
35.00","time":1718856000000},
{"open":"135.416","close":"132.901","high":"137.107","low":"132.400","volume":"5438
36.00","time":1718841600000},
{"open":"136.535","close":"135.466","high":"136.655","low":"134.311","volume":"4549
02.00","time":1718827200000},
{"open":"136.795","close":"136.534","high":"138.928","low":"135.474","volume":"4575
37.00","time":1718812800000},
{"open":"137.823","close":"136.794","high":"138.676","low":"135.255","volume":"4921
45.00","time":1718798400000},
{"open":"139.829","close":"137.824","high":"140.094","low":"136.833","volume":"4665
40.00","time":1718784000000},
{"open":"139.955","close":"139.833","high":"141.733","low":"139.352","volume":"4334
20.00","time":1718769600000},
{"open":"137.253","close":"139.956","high":"141.333","low":"135.960","volume":"5139
02.00","time":1718755200000},
{"open":"132.929","close":"137.259","high":"138.305","low":"131.860","volume":"5233
69.00","time":1718740800000},
{"open":"135.903","close":"132.950","high":"136.064","low":"130.211","volume":"6324
72.00","time":1718726400000},
{"open":"136.977","close":"135.904","high":"137.651","low":"132.730","volume":"6644
99.00","time":1718712000000},
{"open":"136.525","close":"136.976","high":"138.685","low":"135.439","volume":"4681
95.00","time":1718697600000},
{"open":"135.409","close":"136.524","high":"137.654","low":"134.516","volume":"5485
68.00","time":1718683200000},
{"open":"143.080","close":"135.409","high":"143.586","low":"127.180","volume":"1137
546.00","time":1718668800000},
{"open":"144.407","close":"143.080","high":"144.482","low":"141.266","volume":"4765
38.00","time":1718654400000},
{"open":"141.059","close":"144.406","high":"146.666","low":"139.666","volume":"6017
55.00","time":1718640000000},
{"open":"143.760","close":"141.059","high":"144.474","low":"140.582","volume":"5143
80.00","time":1718625600000},
{"open":"146.462","close":"143.761","high":"147.168","low":"141.450","volume":"5917
31.00","time":1718611200000},
{"open":"147.195","close":"146.463","high":"149.012","low":"145.655","volume":"4642
33.00","time":1718596800000},
{"open":"151.101","close":"147.195","high":"151.686","low":"146.938","volume":"4624
44.00","time":1718582400000},
{"open":"148.611","close":"151.099","high":"151.189","low":"148.207","volume":"4293
17.00","time":1718568000000},
{"open":"148.326","close":"148.607","high":"149.191","low":"147.403","volume":"4599
88.00","time":1718553600000},
{"open":"144.857","close":"148.353","high":"148.620","low":"144.616","volume":"4413
87.00","time":1718539200000},
{"open":"144.338","close":"144.857","high":"145.594","low":"143.640","volume":"3543
65.00","time":1718524800000},
{"open":"143.846","close":"144.337","high":"145.084","low":"142.900","volume":"3782
25.00","time":1718510400000},
{"open":"145.350","close":"143.846","high":"145.389","low":"143.733","volume":"3480
65.00","time":1718496000000},
{"open":"144.502","close":"145.351","high":"145.526","low":"143.665","volume":"3537
75.00","time":1718481600000},
{"open":"144.973","close":"144.504","high":"145.600","low":"143.922","volume":"3749
27.00","time":1718467200000},
{"open":"144.284","close":"144.976","high":"145.258","low":"143.841","volume":"3723
63.00","time":1718452800000},
{"open":"143.645","close":"144.285","high":"144.464","low":"142.816","volume":"3714
84.00","time":1718438400000},
{"open":"144.786","close":"143.643","high":"145.320","low":"143.504","volume":"4015
99.00","time":1718424000000},
{"open":"142.839","close":"144.787","high":"144.806","low":"142.686","volume":"3963
44.00","time":1718409600000},
{"open":"141.619","close":"142.865","high":"144.944","low":"141.275","volume":"4908
59.00","time":1718395200000},
{"open":"143.598","close":"141.621","high":"143.870","low":"139.364","volume":"7618
77.00","time":1718380800000},
{"open":"147.898","close":"143.601","high":"148.818","low":"142.759","volume":"6202
78.00","time":1718366400000},
{"open":"147.409","close":"147.899","high":"148.550","low":"146.975","volume":"3806
01.00","time":1718352000000},
{"open":"147.318","close":"147.409","high":"148.699","low":"146.601","volume":"4526
23.00","time":1718337600000},
{"open":"147.090","close":"147.318","high":"148.351","low":"145.644","volume":"4206
49.00","time":1718323200000},
{"open":"147.547","close":"147.090","high":"148.211","low":"145.876","volume":"3811
70.00","time":1718308800000},
{"open":"146.670","close":"147.549","high":"148.725","low":"146.056","volume":"4131
41.00","time":1718294400000},
{"open":"149.439","close":"146.668","high":"151.895","low":"145.928","volume":"6174
09.00","time":1718280000000},
{"open":"151.922","close":"149.438","high":"152.243","low":"148.770","volume":"4273
54.00","time":1718265600000},
{"open":"151.402","close":"151.923","high":"152.701","low":"150.631","volume":"3867
62.00","time":1718251200000},
{"open":"155.047","close":"151.402","high":"155.049","low":"149.500","volume":"4808
45.00","time":1718236800000},
{"open":"153.255","close":"155.048","high":"155.468","low":"152.680","volume":"3908
81.00","time":1718222400000},
{"open":"158.657","close":"153.320","high":"160.765","low":"151.059","volume":"7378
39.00","time":1718208000000},
{"open":"151.573","close":"158.657","high":"161.600","low":"151.470","volume":"7994
02.00","time":1718193600000},
{"open":"151.618","close":"151.576","high":"153.331","low":"150.824","volume":"4262
98.00","time":1718179200000},
{"open":"149.490","close":"151.621","high":"151.807","low":"149.440","volume":"4401
25.00","time":1718164800000},
{"open":"149.147","close":"149.490","high":"149.736","low":"145.300","volume":"4878
46.00","time":1718150400000},
{"open":"149.036","close":"149.147","high":"150.065","low":"147.809","volume":"4077
93.00","time":1718136000000},
{"open":"147.421","close":"149.040","high":"149.557","low":"145.029","volume":"6009
37.00","time":1718121600000},
{"open":"153.772","close":"147.499","high":"154.382","low":"145.910","volume":"7667
45.00","time":1718107200000},
{"open":"153.261","close":"153.771","high":"155.148","low":"152.664","volume":"4871
43.00","time":1718092800000},
{"open":"155.902","close":"153.260","high":"156.070","low":"152.298","volume":"5356
53.00","time":1718078400000},
{"open":"158.960","close":"155.960","high":"159.670","low":"154.621","volume":"6063
48.00","time":1718064000000},
{"open":"160.264","close":"158.960","high":"160.539","low":"158.200","volume":"4003
60.00","time":1718049600000},
{"open":"162.192","close":"160.265","high":"162.762","low":"159.900","volume":"4319
43.00","time":1718035200000},
{"open":"159.302","close":"162.194","high":"163.033","low":"157.582","volume":"4840
68.00","time":1718020800000},
{"open":"157.533","close":"159.301","high":"160.103","low":"157.480","volume":"3775
05.00","time":1718006400000},
{"open":"159.738","close":"157.532","high":"160.403","low":"157.328","volume":"4306
52.00","time":1717992000000},
{"open":"161.963","close":"159.739","high":"162.059","low":"159.519","volume":"3570
82.00","time":1717977600000},
{"open":"162.002","close":"161.962","high":"162.242","low":"161.077","volume":"3310
30.00","time":1717963200000},
{"open":"161.464","close":"162.002","high":"162.918","low":"160.414","volume":"3588
72.00","time":1717948800000},
{"open":"159.352","close":"161.464","high":"161.714","low":"159.098","volume":"4588
32.00","time":1717934400000},
{"open":"158.886","close":"159.351","high":"159.700","low":"158.591","volume":"3204
52.00","time":1717920000000},
{"open":"157.694","close":"158.885","high":"159.609","low":"157.137","volume":"3487
04.00","time":1717905600000},
{"open":"157.708","close":"157.695","high":"158.719","low":"156.416","volume":"3800
53.00","time":1717891200000},
{"open":"159.673","close":"157.709","high":"159.815","low":"157.250","volume":"4020
97.00","time":1717876800000},
{"open":"160.010","close":"159.674","high":"160.880","low":"158.633","volume":"3729
58.00","time":1717862400000},
{"open":"160.386","close":"160.008","high":"161.212","low":"158.202","volume":"4274
97.00","time":1717848000000},
{"open":"163.445","close":"160.385","high":"163.510","low":"159.937","volume":"3509
78.00","time":1717833600000},
{"open":"162.580","close":"163.444","high":"163.643","low":"161.400","volume":"3348
94.00","time":1717819200000},
{"open":"162.350","close":"162.581","high":"162.989","low":"161.748","volume":"3236
12.00","time":1717804800000},
{"open":"161.856","close":"162.350","high":"163.072","low":"160.892","volume":"3534
09.00","time":1717790400000},
{"open":"170.079","close":"161.857","high":"170.299","low":"152.640","volume":"1383
845.00","time":1717776000000},
{"open":"172.115","close":"170.080","high":"173.078","low":"169.085","volume":"5716
88.00","time":1717761
600000},
{"open":"172.002","close":"172.114","high":"172.390","low":"170.914","volume":"3776
51.00","time":1717747200000},
{"open":"170.502","close":"172.001","high":"172.526","low":"170.390","volume":"3600
94.00","time":1717732800000},
{"open":"170.091","close":"170.502","high":"170.590","low":"168.900","volume":"3357
72.00","time":1717718400000},
{"open":"169.058","close":"170.092","high":"170.773","low":"167.501","volume":"4086
52.00","time":1717704000000},
{"open":"172.936","close":"169.056","high":"173.029","low":"168.652","volume":"4443
56.00","time":1717689600000},
{"open":"173.101","close":"172.936","high":"173.664","low":"172.352","volume":"3799
93.00","time":1717675200000},
{"open":"172.598","close":"173.102","high":"173.367","low":"172.100","volume":"3240
74.00","time":1717660800000},
{"open":"173.809","close":"172.598","high":"173.962","low":"171.510","volume":"3488
34.00","time":1717646400000},
{"open":"173.499","close":"173.809","high":"174.332","low":"173.169","volume":"3350
41.00","time":1717632000000},
{"open":"172.919","close":"173.499","high":"173.754","low":"172.700","volume":"3315
39.00","time":1717617600000},
{"open":"174.750","close":"172.915","high":"175.581","low":"172.435","volume":"4360
45.00","time":1717603200000},
{"open":"172.825","close":"174.750","high":"175.123","low":"171.200","volume":"5010
14.00","time":1717588800000},
{"open":"173.363","close":"172.824","high":"174.053","low":"172.024","volume":"3819
28.00","time":1717574400000},
{"open":"172.930","close":"173.364","high":"174.313","low":"172.303","volume":"3817
24.00","time":1717560000000},
{"open":"171.706","close":"172.928","high":"174.800","low":"171.078","volume":"4506
62.00","time":1717545600000},
{"open":"169.372","close":"171.703","high":"171.807","low":"168.160","volume":"3866
15.00","time":1717531200000},
{"open":"167.861","close":"169.371","high":"170.290","low":"167.689","volume":"4734
52.00","time":1717516800000},
{"open":"165.419","close":"167.860","high":"167.883","low":"165.203","volume":"4603
01.00","time":1717502400000},
{"open":"165.203","close":"165.418","high":"165.771","low":"164.394","volume":"3648
68.00","time":1717488000000},
{"open":"166.418","close":"165.204","high":"166.898","low":"164.856","volume":"3661
86.00","time":1717473600000},
{"open":"164.804","close":"166.417","high":"166.648","low":"164.201","volume":"3462
48.00","time":1717459200000},
{"open":"166.911","close":"164.805","high":"167.170","low":"164.340","volume":"3578
70.00","time":1717444800000},
{"open":"164.701","close":"166.911","high":"166.949","low":"163.508","volume":"3963
62.00","time":1717430400000},
{"open":"164.721","close":"164.702","high":"167.197","low":"162.913","volume":"5471
51.00","time":1717416000000},
{"open":"165.243","close":"164.724","high":"166.780","low":"164.410","volume":"4340
97.00","time":1717401600000},
{"open":"163.487","close":"165.240","high":"165.710","low":"162.651","volume":"4418
41.00","time":1717387200000},
{"open":"163.051","close":"163.486","high":"165.189","low":"161.773","volume":"4395
80.00","time":1717372800000},
{"open":"163.030","close":"163.051","high":"163.657","low":"161.648","volume":"3422
20.00","time":1717358400000},
{"open":"165.069","close":"163.029","high":"165.287","low":"161.270","volume":"4629
84.00","time":1717344000000},
{"open":"165.972","close":"165.070","high":"166.222","low":"164.502","volume":"3715
49.00","time":1717329600000},
{"open":"164.948","close":"165.972","high":"166.086","low":"163.961","volume":"3907
71.00","time":1717315200000},
{"open":"166.111","close":"164.949","high":"166.454","low":"164.854","volume":"3146
71.00","time":1717300800000},
{"open":"166.064","close":"166.098","high":"167.036","low":"165.416","volume":"3251
29.00","time":1717286400000},
{"open":"167.349","close":"166.065","high":"167.663","low":"165.549","volume":"3189
39.00","time":1717272000000},
{"open":"167.197","close":"167.351","high":"167.570","low":"166.752","volume":"3137
21.00","time":1717257600000},
{"open":"166.816","close":"167.197","high":"167.824","low":"166.686","volume":"3168
89.00","time":1717243200000},
{"open":"166.747","close":"166.814","high":"167.299","low":"166.489","volume":"3133
32.00","time":1717228800000},
{"open":"166.952","close":"166.745","high":"167.369","low":"166.338","volume":"3185
23.00","time":1717214400000},
{"open":"165.559","close":"166.952","high":"167.741","low":"165.559","volume":"3384
90.00","time":1717200000000},
{"open":"166.260","close":"165.559","high":"166.968","low":"165.058","volume":"3429
85.00","time":1717185600000},
{"open":"164.770","close":"166.220","high":"166.888","low":"163.890","volume":"4417
31.00","time":1717171200000},
{"open":"168.651","close":"164.770","high":"170.874","low":"164.649","volume":"5686
37.00","time":1717156800000},
{"open":"166.561","close":"168.671","high":"168.900","low":"166.000","volume":"4322
29.00","time":1717142400000},
{"open":"167.159","close":"166.563","high":"167.594","low":"164.957","volume":"3964
60.00","time":1717128000000},
{"open":"166.795","close":"167.156","high":"167.470","low":"165.530","volume":"3855
12.00","time":1717113600000},
{"open":"168.269","close":"166.795","high":"168.270","low":"166.093","volume":"3895
35.00","time":1717099200000},
{"open":"168.379","close":"168.270","high":"172.532","low":"167.787","volume":"5402
83.00","time":1717084800000},
{"open":"166.122","close":"168.378","high":"169.531","low":"165.828","volume":"5505
67.00","time":1717070400000},
{"open":"164.851","close":"166.122","high":"167.208","low":"163.476","volume":"5287
14.00","time":1717056000000},
{"open":"169.922","close":"164.852","high":"170.856","low":"164.100","volume":"5080
43.00","time":1717041600000},
{"open":"168.214","close":"169.915","high":"170.942","low":"167.814","volume":"4096
02.00","time":1717027200000},
{"open":"169.282","close":"168.217","high":"169.917","low":"167.755","volume":"4070
59.00","time":1717012800000},
{"open":"168.508","close":"169.283","high":"171.790","low":"167.532","volume":"5326
26.00","time":1716998400000},
{"open":"168.233","close":"168.508","high":"169.849","low":"167.101","volume":"5469
06.00","time":1716984000000},
{"open":"170.763","close":"168.236","high":"171.057","low":"167.562","volume":"5274
79.00","time":1716969600000},
{"open":"172.293","close":"170.760","high":"174.397","low":"170.733","volume":"5029
39.00","time":1716955200000},
{"open":"168.592","close":"172.294","high":"172.507","low":"167.318","volume":"4783
55.00","time":1716940800000},
{"open":"170.369","close":"168.589","high":"170.719","low":"168.258","volume":"3890
12.00","time":1716926400000},
{"open":"168.226","close":"170.329","high":"170.774","low":"165.976","volume":"5279
69.00","time":1716912000000},
{"open":"169.753","close":"168.153","high":"173.227","low":"166.621","volume":"7099
86.00","time":1716897600000},
{"open":"166.026","close":"169.756","high":"170.284","low":"165.770","volume":"4881
54.00","time":1716883200000},
{"open":"167.323","close":"166.023","high":"167.499","low":"164.844","volume":"4669
65.00","time":1716868800000},
{"open":"170.072","close":"167.320","high":"172.076","low":"165.922","volume":"5370
43.00","time":1716854400000},
{"open":"168.570","close":"170.073","high":"171.568","low":"168.327","volume":"4200
68.00","time":1716840000000},
{"open":"170.987","close":"168.562","high":"172.233","low":"166.933","volume":"5292
78.00","time":1716825600000},
{"open":"167.649","close":"170.982","high":"171.401","low":"166.544","volume":"5462
87.00","time":1716811200000},
{"open":"165.434","close":"167.650","high":"167.984","low":"164.908","volume":"4956
72.00","time":1716796800000},
{"open":"165.239","close":"165.432","high":"166.309","low":"163.653","volume":"4692
67.00","time":1716782400000},
{"open":"163.322","close":"165.239","high":"166.545","low":"163.267","volume":"4776
89.00","time":1716768000000},
{"open":"162.605","close":"163.320","high":"164.065","low":"160.830","volume":"3938
64.00","time":1716753600000},
{"open":"162.740","close":"162.607","high":"163.391","low":"161.077","volume":"4482
05.00","time":1716739200000},
{"open":"163.891","close":"162.742","high":"165.759","low":"162.283","volume":"4820
13.00","time":1716724800000},
{"open":"165.253","close":"163.895","high":"165.500","low":"162.113","volume":"5049
89.00","time":1716710400000},
{"open":"166.185","close":"165.254","high":"166.885","low":"164.454","volume":"4253
65.00","time":1716696000000},
{"open":"168.238","close":"166.191","high":"168.283","low":"164.738","volume":"4366
36.00","time":1716681600000},
{"open":"167.118","close":"168.240","high":"168.504","low":"166.377","volume":"3342
03.00","time":1716667200000},
{"open":"167.668","close":"167.118","high":"167.962","low":"166.308","volume":"3678
45.00","time":1716652800000},
{"open":"168.450","close":"167.669","high":"168.744","low":"166.505","volume":"4246
11.00","time":1716638400000},
{"open":"168.864","close":"168.449","high":"170.403","low":"168.190","volume":"4208
72.00","time":1716624000000},
{"open":"169.538","close":"168.869","high":"170.036","low":"168.024","volume":"3803
21.00","time":1716609600000},
{"open":"167.529","close":"169.533","high":"169.610","low":"165.740","volume":"4036
02.00","time":1716595200000},
{"open":"168.207","close":"167.529","high":"168.609","low":"166.509","volume":"3746
74.00","time":1716580800000},
{"open":"167.144","close":"168.176","high":"170.168","low":"164.586","volume":"4838
95.00","time":1716566400000},
{"open":"166.240","close":"167.131","high":"168.988","low":"164.977","volume":"5529
61.00","time":1716552000000},
{"open":"166.119","close":"166.241","high":"166.558","low":"162.318","volume":"5476
83.00","time":1716537600000},
{"open":"171.941","close":"166.119","high":"171.959","low":"165.021","volume":"5555
79.00","time":1716523200000},
{"open":"176.060","close":"171.930","high":"176.060","low":"171.457","volume":"4543
83.00","time":1716508800000},
{"open":"170.903","close":"176.060","high":"180.998","low":"163.523","volume":"8046
99.00","time":1716494400000},
{"open":"172.620","close":"170.904","high":"175.193","low":"170.501","volume":"4926
73.00","time":1716480000000},{"open":"175.600","clos
e":"172.621","high":"176.877","low":"168.594","volume":"711308.00","time":171646560
0000},
{"open":"177.338","close":"175.611","high":"177.865","low":"173.173","volume":"5172
98.00","time":1716451200000},
{"open":"178.785","close":"177.339","high":"178.888","low":"176.233","volume":"4495
24.00","time":1716436800000},
{"open":"176.925","close":"178.782","high":"179.283","low":"175.500","volume":"4108
59.00","time":1716422400000},
{"open":"178.264","close":"176.924","high":"180.718","low":"176.225","volume":"4818
38.00","time":1716408000000},
{"open":"181.298","close":"178.244","high":"183.479","low":"177.291","volume":"5346
55.00","time":1716393600000},
{"open":"177.955","close":"181.297","high":"182.727","low":"176.056","volume":"6252
40.00","time":1716379200000},
{"open":"179.792","close":"177.961","high":"181.252","low":"177.940","volume":"4877
15.00","time":1716364800000},
{"open":"177.916","close":"179.793","high":"182.835","low":"174.565","volume":"5620
30.00","time":1716350400000},
{"open":"178.065","close":"177.918","high":"179.242","low":"176.439","volume":"4144
42.00","time":1716336000000},
{"open":"175.214","close":"178.062","high":"178.587","low":"175.100","volume":"4347
61.00","time":1716321600000},
{"open":"176.768","close":"175.218","high":"178.880","low":"174.300","volume":"5279
75.00","time":1716307200000},
{"open":"180.384","close":"176.768","high":"181.263","low":"175.965","volume":"6775
01.00","time":1716292800000},
{"open":"181.236","close":"180.371","high":"183.886","low":"180.268","volume":"5138
81.00","time":1716278400000},
{"open":"184.202","close":"181.235","high":"185.000","low":"180.242","volume":"5137
80.00","time":1716264000000},
{"open":"186.632","close":"184.200","high":"188.881","low":"182.820","volume":"5334
18.00","time":1716249600000},
{"open":"187.165","close":"186.631","high":"187.663","low":"182.176","volume":"7357
85.00","time":1716235200000},
{"open":"178.878","close":"187.165","high":"188.298","low":"177.970","volume":"7819
39.00","time":1716220800000},
{"open":"177.622","close":"178.877","high":"179.435","low":"175.200","volume":"5607
31.00","time":1716206400000},
{"open":"177.879","close":"177.615","high":"179.183","low":"176.237","volume":"4902
68.00","time":1716192000000},
{"open":"172.026","close":"177.880","high":"178.738","low":"171.697","volume":"7030
80.00","time":1716177600000},
{"open":"169.809","close":"172.024","high":"173.336","low":"167.541","volume":"4926
33.00","time":1716163200000},
{"open":"169.272","close":"169.809","high":"171.665","low":"168.192","volume":"4079
26.00","time":1716148800000},
{"open":"168.178","close":"169.272","high":"171.622","low":"167.170","volume":"5345
55.00","time":1716134400000},
{"open":"171.668","close":"168.177","high":"171.765","low":"166.064","volume":"6316
30.00","time":1716120000000},
{"open":"174.072","close":"171.670","high":"174.405","low":"170.740","volume":"4883
72.00","time":1716105600000},
{"open":"174.198","close":"174.074","high":"175.349","low":"172.251","volume":"4092
73.00","time":1716091200000},
{"open":"172.246","close":"174.198","high":"175.088","low":"171.874","volume":"3793
78.00","time":1716076800000},
{"open":"172.175","close":"172.248","high":"173.593","low":"171.497","volume":"3673
01.00","time":1716062400000},
{"open":"172.337","close":"172.178","high":"172.542","low":"170.332","volume":"4195
06.00","time":1716048000000},
{"open":"174.260","close":"172.338","high":"174.554","low":"171.619","volume":"4937
69.00","time":1716033600000},
{"open":"172.191","close":"174.251","high":"175.835","low":"172.044","volume":"4924
66.00","time":1716019200000},
{"open":"173.073","close":"172.191","high":"173.837","low":"171.869","volume":"3907
15.00","time":1716004800000},
{"open":"169.315","close":"173.071","high":"174.353","low":"168.546","volume":"5012
66.00","time":1715990400000},
{"open":"168.788","close":"169.310","high":"169.785","low":"167.241","volume":"3837
16.00","time":1715976000000},
{"open":"169.527","close":"168.788","high":"171.899","low":"166.134","volume":"5492
32.00","time":1715961600000},
{"open":"167.336","close":"169.519","high":"170.777","low":"165.677","volume":"5980
53.00","time":1715947200000},
{"open":"169.075","close":"167.336","high":"169.839","low":"167.123","volume":"4664
21.00","time":1715932800000},
{"open":"162.021","close":"169.066","high":"169.759","low":"160.864","volume":"6901
28.00","time":1715918400000},
{"open":"159.238","close":"162.021","high":"162.720","low":"159.202","volume":"5277
14.00","time":1715904000000},
{"open":"158.974","close":"159.239","high":"159.464","low":"157.348","volume":"4010
78.00","time":1715889600000},
{"open":"160.338","close":"158.973","high":"160.477","low":"156.500","volume":"5637
10.00","time":1715875200000},
{"open":"163.610","close":"160.338","high":"163.628","low":"157.526","volume":"7294
15.00","time":1715860800000},
{"open":"162.636","close":"163.632","high":"164.682","low":"161.683","volume":"4737
32.00","time":1715846400000},
{"open":"162.959","close":"162.635","high":"163.436","low":"161.220","volume":"4315
82.00","time":1715832000000},
{"open":"158.362","close":"162.959","high":"163.665","low":"157.964","volume":"6922
04.00","time":1715817600000},
{"open":"154.801","close":"158.363","high":"158.753","low":"154.123","volume":"5714
66.00","time":1715803200000},
{"open":"151.555","close":"154.800","high":"154.890","low":"150.889","volume":"6042
14.00","time":1715788800000},
{"open":"144.047","close":"151.391","high":"154.000","low":"143.478","volume":"1164
991.00","time":1715774400000},
{"open":"144.155","close":"144.046","high":"145.920","low":"142.989","volume":"5049
28.00","time":1715760000000},
{"open":"143.799","close":"144.157","high":"144.459","low":"143.002","volume":"4459
25.00","time":1715745600000},
{"open":"141.859","close":"143.799","high":"143.986","low":"141.062","volume":"4118
28.00","time":1715731200000},
{"open":"143.656","close":"141.856","high":"143.767","low":"141.776","volume":"3763
48.00","time":1715716800000},
{"open":"142.699","close":"143.656","high":"144.544","low":"141.673","volume":"4793
69.00","time":1715702400000},
{"open":"146.451","close":"142.697","high":"148.357","low":"141.701","volume":"8350
30.00","time":1715688000000},
{"open":"146.453","close":"146.453","high":"147.368","low":"145.221","volume":"4383
44.00","time":1715673600000},
{"open":"146.187","close":"146.451","high":"148.941","low":"143.547","volume":"5740
34.00","time":1715659200000},
{"open":"147.405","close":"146.189","high":"148.136","low":"145.563","volume":"4675
86.00","time":1715644800000},
{"open":"148.642","close":"147.406","high":"149.484","low":"146.615","volume":"3859
11.00","time":1715630400000},
{"open":"147.072","close":"148.676","high":"150.695","low":"145.658","volume":"6124
75.00","time":1715616000000},
{"open":"145.477","close":"147.068","high":"148.190","low":"144.663","volume":"5337
99.00","time":1715601600000},
{"open":"143.388","close":"145.480","high":"147.382","low":"143.388","volume":"7136
38.00","time":1715587200000},
{"open":"140.011","close":"143.390","high":"143.910","low":"137.750","volume":"5514
92.00","time":1715572800000},
{"open":"143.254","close":"140.011","high":"145.731","low":"138.228","volume":"5816
68.00","time":1715558400000},
{"open":"144.791","close":"143.255","high":"145.113","low":"142.266","volume":"3957
98.00","time":1715544000000},
{"open":"145.037","close":"144.795","high":"146.253","low":"144.173","volume":"4126
99.00","time":1715529600000},
{"open":"144.896","close":"145.036","high":"145.548","low":"143.832","volume":"3891
60.00","time":1715515200000},
{"open":"144.051","close":"144.896","high":"146.212","low":"143.705","volume":"3922
18.00","time":1715500800000},
{"open":"146.234","close":"144.049","high":"147.629","low":"143.497","volume":"4018
06.00","time":1715486400000},
{"open":"145.268","close":"146.231","high":"146.789","low":"145.058","volume":"3359
16.00","time":1715472000000},
{"open":"146.274","close":"145.268","high":"146.364","low":"144.940","volume":"3348
09.00","time":1715457600000},
{"open":"145.467","close":"146.269","high":"146.564","low":"144.692","volume":"3833
24.00","time":1715443200000},
{"open":"144.109","close":"145.466","high":"146.876","low":"143.716","volume":"4528
31.00","time":1715428800000},
{"open":"145.607","close":"144.112","high":"145.680","low":"142.965","volume":"3996
34.00","time":1715414400000},
{"open":"143.548","close":"145.605","high":"146.258","low":"143.412","volume":"3667
58.00","time":1715400000000},
{"open":"145.867","close":"143.546","high":"147.511","low":"143.222","volume":"4543
14.00","time":1715385600000},
{"open":"147.027","close":"145.868","high":"147.909","low":"144.317","volume":"4246
02.00","time":1715371200000},
{"open":"146.790","close":"147.026","high":"148.506","low":"145.179","volume":"6401
67.00","time":1715356800000},
{"open":"154.877","close":"146.812","high":"155.200","low":"145.564","volume":"9255
02.00","time":1715342400000},
{"open":"154.194","close":"154.876","high":"155.068","low":"152.807","volume":"4104
91.00","time":1715328000000},
{"open":"153.766","close":"154.192","high":"155.554","low":"152.164","volume":"4682
57.00","time":1715313600000},
{"open":"152.375","close":"153.767","high":"154.377","low":"151.187","volume":"4539
73.00","time":1715299200000},
{"open":"150.653","close":"152.375","high":"153.220","low":"149.127","volume":"5200
18.00","time":1715284800000},
{"open":"146.284","close":"150.655","high":"150.761","low":"145.584","volume":"5067
66.00","time":1715270400000},
{"open":"142.655","close":"146.286","high":"147.687","low":"141.459","volume":"6500
92.00","time":1715256000000},
{"open":"143.141","close":"142.656","high":"143.859","low":"140.467","volume":"4989
42.00","time":1715241600000},
{"open":"143.976","close":"143.140","high":"145.642","low":"142.435","volume":"5035
09.00","time":1715227200000},
{"open":"142.026","close":"143.976","high":"144.668","low":"141.792","volume":"4063
87.00","time":1715212800000},
{"open":"145.307","close":"142.025","high":"145.771","low":"139.872","volume":"6119
68.00","time":1715198400000},{"open":"145.703","close":"145.303","high":"148.942",
"low":"144.463","volume":"504012.00","time":1715184000000},
{"open":"145.203","close":"145.702","high":"148.716","low":"144.261","volume":"5981
30.00","time":1715169600000},
{"open":"146.288","close":"145.200","high":"146.872","low":"144.658","volume":"4584
21.00","time":1715155200000},
{"open":"149.351","close":"146.288","high":"149.767","low":"145.687","volume":"5455
11.00","time":1715140800000},
{"open":"147.915","close":"149.350","high":"149.774","low":"147.054","volume":"4479
56.00","time":1715126400000},
{"open":"151.052","close":"147.914","high":"152.330","low":"147.760","volume":"5180
40.00","time":1715112000000},
{"open":"154.562","close":"151.051","high":"155.352","low":"150.704","volume":"5111
40.00","time":1715097600000},
{"open":"154.814","close":"154.563","high":"156.949","low":"152.051","volume":"6273
43.00","time":1715083200000},
{"open":"154.993","close":"154.813","high":"159.074","low":"154.679","volume":"5653
09.00","time":1715068800000},
{"open":"153.742","close":"154.992","high":"156.145","low":"152.981","volume":"4671
13.00","time":1715054400000},
{"open":"152.733","close":"153.743","high":"157.938","low":"151.896","volume":"5858
85.00","time":1715040000000},
{"open":"153.346","close":"152.732","high":"155.616","low":"152.453","volume":"4443
70.00","time":1715025600000},
{"open":"153.718","close":"153.346","high":"154.056","low":"150.732","volume":"5386
31.00","time":1715011200000},
{"open":"153.883","close":"153.724","high":"156.102","low":"149.653","volume":"8026
05.00","time":1714996800000},
{"open":"148.572","close":"153.882","high":"156.708","low":"148.572","volume":"9773
69.00","time":1714982400000},
{"open":"146.091","close":"148.575","high":"149.206","low":"145.772","volume":"4503
46.00","time":1714968000000},
{"open":"145.585","close":"146.090","high":"147.929","low":"145.259","volume":"4079
18.00","time":1714953600000},
{"open":"145.886","close":"145.585","high":"145.968","low":"144.517","volume":"3659
54.00","time":1714939200000},
{"open":"147.332","close":"145.887","high":"147.698","low":"145.505","volume":"4072
37.00","time":1714924800000},
{"open":"146.466","close":"147.334","high":"147.854","low":"145.251","volume":"4747
97.00","time":1714910400000},
{"open":"145.456","close":"146.466","high":"146.587","low":"144.954","volume":"4230
94.00","time":1714896000000},
{"open":"144.480","close":"145.456","high":"145.846","low":"144.000","volume":"5707
62.00","time":1714881600000},
{"open":"145.911","close":"144.479","high":"147.073","low":"143.100","volume":"5324
25.00","time":1714867200000},
{"open":"147.268","close":"145.909","high":"147.715","low":"145.656","volume":"3873
03.00","time":1714852800000},
{"open":"146.038","close":"147.268","high":"147.378","low":"145.032","volume":"4334
67.00","time":1714838400000},
{"open":"146.375","close":"146.041","high":"148.100","low":"145.403","volume":"5746
83.00","time":1714824000000},
{"open":"143.815","close":"146.389","high":"149.000","low":"143.804","volume":"6211
61.00","time":1714809600000},
{"open":"144.055","close":"143.815","high":"146.192","low":"143.603","volume":"6420
47.00","time":1714795200000},
{"open":"143.542","close":"144.057","high":"144.753","low":"142.092","volume":"5287
46.00","time":1714780800000},
{"open":"142.580","close":"143.541","high":"144.812","low":"142.292","volume":"6273
29.00","time":1714766400000},
{"open":"141.897","close":"142.636","high":"142.979","low":"140.798","volume":"5275
80.00","time":1714752000000},
{"open":"136.723","close":"141.896","high":"143.862","low":"136.318","volume":"1020
799.00","time":1714737600000},
{"open":"137.080","close":"136.706","high":"138.975","low":"135.851","volume":"5153
93.00","time":1714723200000},
{"open":"140.828","close":"137.080","high":"141.381","low":"136.599","volume":"5158
03.00","time":1714708800000},
{"open":"137.438","close":"140.825","high":"141.600","low":"136.575","volume":"6469
36.00","time":1714694400000},
{"open":"137.978","close":"137.439","high":"140.821","low":"135.452","volume":"6349
28.00","time":1714680000000},
{"open":"139.000","close":"137.977","high":"139.682","low":"136.804","volume":"5561
53.00","time":1714665600000},
{"open":"138.495","close":"138.922","high":"140.244","low":"134.917","volume":"7862
98.00","time":1714651200000},
{"open":"131.219","close":"138.497","high":"138.775","low":"130.924","volume":"7168
31.00","time":1714636800000},
{"open":"129.939","close":"131.218","high":"132.805","low":"128.124","volume":"5321
37.00","time":1714622400000},
{"open":"134.483","close":"129.940","high":"134.844","low":"128.545","volume":"6050
76.00","time":1714608000000},
{"open":"129.638","close":"134.473","high":"135.039","low":"128.668","volume":"7591
19.00","time":1714593600000},
{"open":"123.263","close":"129.591","high":"135.752","low":"122.497","volume":"1365
250.00","time":1714579200000},
{"open":"122.870","close":"123.242","high":"124.841","low":"121.329","volume":"6064
91.00","time":1714564800000},
{"open":"120.449","close":"122.868","high":"122.874","low":"118.728","volume":"6365
27.00","time":1714550400000},
{"open":"126.066","close":"120.441","high":"126.645","low":"118.363","volume":"7411
59.00","time":1714536000000},
{"open":"126.588","close":"126.065","high":"127.337","low":"123.676","volume":"5970
11.00","time":1714521600000},
{"open":"122.934","close":"126.587","high":"128.611","low":"122.894","volume":"5512
38.00","time":1714507200000},
{"open":"127.608","close":"122.888","high":"127.609","low":"121.086","volume":"8151
17.00","time":1714492800000},
{"open":"128.638","close":"127.609","high":"130.181","low":"126.567","volume":"7192
39.00","time":1714478400000},
{"open":"134.944","close":"128.636","high":"135.416","low":"128.085","volume":"7111
45.00","time":1714464000000},
{"open":"136.331","close":"134.947","high":"136.611","low":"134.537","volume":"4869
13.00","time":1714449600000},
{"open":"137.618","close":"136.330","high":"139.586","low":"134.858","volume":"5017
78.00","time":1714435200000},
{"open":"134.897","close":"137.617","high":"138.563","low":"133.918","volume":"4804
04.00","time":1714420800000},
{"open":"136.327","close":"134.898","high":"136.520","low":"133.232","volume":"5586
85.00","time":1714406400000},
{"open":"134.557","close":"136.326","high":"137.364","low":"133.800","volume":"5316
63.00","time":1714392000000},
{"open":"134.767","close":"134.558","high":"136.545","low":"133.503","volume":"4880
64.00","time":1714377600000},
{"open":"134.757","close":"134.766","high":"136.613","low":"133.866","volume":"5266
98.00","time":1714363200000},
{"open":"137.849","close":"134.757","high":"138.776","low":"134.340","volume":"4604
72.00","time":1714348800000},
{"open":"141.917","close":"137.848","high":"142.207","low":"136.919","volume":"5032
28.00","time":1714334400000},
{"open":"141.839","close":"141.918","high":"143.801","low":"141.616","volume":"4015
71.00","time":1714320000000},
{"open":"141.128","close":"141.837","high":"142.789","low":"141.011","volume":"4176
24.00","time":1714305600000},
{"open":"143.419","close":"141.129","high":"143.791","low":"140.831","volume":"4080
79.00","time":1714291200000},
{"open":"143.655","close":"143.420","high":"144.252","low":"142.751","volume":"4349
42.00","time":1714276800000},
{"open":"141.136","close":"143.654","high":"144.554","low":"140.623","volume":"4628
40.00","time":1714262400000},
{"open":"142.119","close":"141.136","high":"142.880","low":"139.821","volume":"4023
28.00","time":1714248000000},
{"open":"137.566","close":"142.119","high":"142.350","low":"137.307","volume":"6381
36.00","time":1714233600000},
{"open":"135.735","close":"137.567","high":"139.683","low":"135.538","volume":"6426
17.00","time":1714219200000},
{"open":"136.010","close":"135.736","high":"136.628","low":"135.088","volume":"4497
98.00","time":1714204800000},
{"open":"136.134","close":"136.011","high":"137.042","low":"135.369","volume":"4350
59.00","time":1714190400000},
{"open":"139.082","close":"136.135","high":"140.052","low":"132.431","volume":"6717
25.00","time":1714176000000},
{"open":"142.580","close":"139.085","high":"143.673","low":"138.540","volume":"4807
56.00","time":1714161600000},
{"open":"142.555","close":"142.512","high":"144.100","low":"141.533","volume":"4497
84.00","time":1714147200000},
{"open":"142.989","close":"142.554","high":"145.991","low":"140.875","volume":"7127
10.00","time":1714132800000},
{"open":"143.293","close":"142.988","high":"144.502","low":"142.152","volume":"4443
20.00","time":1714118400000},
{"open":"143.091","close":"143.294","high":"144.667","low":"142.239","volume":"4534
24.00","time":1714104000000},
{"open":"144.687","close":"143.089","high":"144.975","low":"141.290","volume":"5646
05.00","time":1714089600000},
{"open":"146.735","close":"144.685","high":"148.771","low":"144.550","volume":"4944
33.00","time":1714075200000},
{"open":"147.627","close":"146.734","high":"149.237","low":"146.413","volume":"5850
29.00","time":1714060800000},
{"open":"144.634","close":"147.625","high":"148.179","low":"141.856","volume":"6662
44.00","time":1714046400000},
{"open":"146.082","close":"144.635","high":"147.358","low":"143.008","volume":"5487
93.00","time":1714032000000},
{"open":"145.860","close":"146.082","high":"148.344","low":"144.589","volume":"4346
93.00","time":1714017600000},
{"open":"147.623","close":"145.851","high":"149.469","low":"144.590","volume":"4848
83.00","time":1714003200000},
{"open":"149.696","close":"147.654","high":"150.344","low":"145.306","volume":"5385
01.00","time":1713988800000},
{"open":"151.373","close":"149.695","high":"153.626","low":"147.290","volume":"8187
47.00","time":1713974400000},
{"open":"159.176","close":"151.370","high":"159.542","low":"150.940","volume":"8441
69.00","time":1713960000000},
{"open":"157.694","close":"159.177","high":"159.234","low":"156.350","volume":"4710
58.00","time":1713945600000},
{"open":"156.541","close":"157.694","high":"159.592","low":"156.124","volume":"5201
41.00","time":1713931200000},
{"open":"154.595","close":"156.540","high":"158.725","low":"154.226","volume":"5531
11.00","time":1713916800000},
{"open":"157.304","close":"154.596","high":"157.623","low":"154.415","volume":"437
773.00","time":1713902400000},
{"open":"157.766","close":"157.304","high":"159.861","low":"156.987","volume":"4682
73.00","time":1713888000000},
{"open":"153.893","close":"157.766","high":"159.635","low":"153.407","volume":"6289
69.00","time":1713873600000},
{"open":"153.458","close":"153.936","high":"155.377","low":"152.995","volume":"4394
75.00","time":1713859200000},
{"open":"155.361","close":"153.458","high":"156.654","low":"152.914","volume":"5034
55.00","time":1713844800000},
{"open":"156.788","close":"155.361","high":"159.164","low":"155.281","volume":"4806
18.00","time":1713830400000},
{"open":"154.378","close":"156.787","high":"158.356","low":"153.947","volume":"6075
44.00","time":1713816000000},
{"open":"153.261","close":"154.382","high":"156.017","low":"152.197","volume":"5513
54.00","time":1713801600000},
{"open":"153.068","close":"153.261","high":"154.800","low":"151.364","volume":"5468
15.00","time":1713787200000},
{"open":"153.469","close":"153.068","high":"154.434","low":"152.137","volume":"4410
35.00","time":1713772800000},
{"open":"150.196","close":"153.450","high":"156.414","low":"149.820","volume":"5962
49.00","time":1713758400000},
{"open":"148.654","close":"150.198","high":"151.382","low":"146.552","volume":"5919
91.00","time":1713744000000},
{"open":"147.837","close":"148.655","high":"150.797","low":"147.362","volume":"4631
91.00","time":1713729600000},
{"open":"149.999","close":"147.838","high":"150.182","low":"146.653","volume":"4998
33.00","time":1713715200000},
{"open":"151.313","close":"149.999","high":"151.598","low":"148.367","volume":"4542
14.00","time":1713700800000},
{"open":"150.977","close":"151.320","high":"152.571","low":"149.451","volume":"4458
49.00","time":1713686400000},
{"open":"150.466","close":"150.979","high":"151.595","low":"149.730","volume":"4085
36.00","time":1713672000000},
{"open":"151.104","close":"150.465","high":"153.300","low":"147.983","volume":"4884
58.00","time":1713657600000},
{"open":"151.066","close":"151.104","high":"152.291","low":"148.940","volume":"4372
84.00","time":1713643200000},
{"open":"147.031","close":"151.071","high":"151.694","low":"146.228","volume":"5674
42.00","time":1713628800000},
{"open":"141.387","close":"147.031","high":"147.304","low":"140.817","volume":"4989
86.00","time":1713614400000},
{"open":"143.395","close":"141.360","high":"143.438","low":"139.945","volume":"4648
50.00","time":1713600000000},
{"open":"142.241","close":"143.330","high":"144.850","low":"141.444","volume":"7679
91.00","time":1713585600000},
{"open":"142.364","close":"142.239","high":"143.417","low":"139.562","volume":"5101
33.00","time":1713571200000},
{"open":"145.353","close":"142.363","high":"145.667","low":"140.000","volume":"4964
76.00","time":1713556800000},
{"open":"146.052","close":"145.352","high":"147.294","low":"143.600","volume":"5087
94.00","time":1713542400000},
{"open":"144.286","close":"146.048","high":"147.370","low":"141.569","volume":"6082
93.00","time":1713528000000},
{"open":"143.232","close":"144.285","high":"145.841","low":"142.362","volume":"5639
05.00","time":1713513600000},
{"open":"136.296","close":"143.231","high":"146.729","low":"136.030","volume":"1159
584.00","time":1713499200000},
{"open":"141.889","close":"136.268","high":"141.890","low":"128.313","volume":"2237
010.00","time":1713484800000},
{"open":"140.208","close":"141.890","high":"143.820","low":"139.409","volume":"1567
803.00","time":1713470400000},
{"open":"138.880","close":"140.207","high":"141.319","low":"135.523","volume":"2310
087.00","time":1713456000000},
{"open":"135.654","close":"138.881","high":"141.320","low":"131.801","volume":"3251
490.00","time":1713441600000},
{"open":"129.245","close":"135.653","high":"136.850","low":"127.464","volume":"2610
193.00","time":1713427200000},
{"open":"135.404","close":"129.244","high":"136.691","low":"128.863","volume":"2221
640.00","time":1713412800000},
{"open":"131.735","close":"135.451","high":"136.520","low":"129.579","volume":"2635
902.00","time":1713398400000},
{"open":"134.453","close":"131.734","high":"137.839","low":"131.503","volume":"2128
956.00","time":1713384000000},
{"open":"128.544","close":"134.456","high":"137.750","low":"126.700","volume":"3448
599.00","time":1713369600000},
{"open":"134.095","close":"128.539","high":"134.833","low":"127.430","volume":"3725
308.00","time":1713355200000},
{"open":"139.283","close":"134.094","high":"140.060","low":"133.852","volume":"1904
381.00","time":1713340800000},
{"open":"137.214","close":"139.284","high":"142.456","low":"136.467","volume":"2638
261.00","time":1713326400000},
{"open":"136.045","close":"137.214","high":"138.051","low":"134.688","volume":"1907
540.00","time":1713312000000},
{"open":"132.004","close":"136.044","high":"137.756","low":"131.513","volume":"1563
389.00","time":1713297600000},
{"open":"127.496","close":"132.008","high":"135.155","low":"126.327","volume":"3673
458.00","time":1713283200000},
{"open":"136.004","close":"127.500","high":"136.006","low":"127.302","volume":"4265
109.00","time":1713268800000},
{"open":"137.665","close":"136.011","high":"137.854","low":"129.722","volume":"2770
633.00","time":1713254400000},
{"open":"134.426","close":"137.664","high":"138.689","low":"130.000","volume":"2682
277.00","time":1713240000000},
{"open":"138.321","close":"134.424","high":"140.384","low":"133.433","volume":"2331
106.00","time":1713225600000},
{"open":"137.740","close":"138.323","high":"140.046","low":"135.249","volume":"1785
974.00","time":1713211200000},
{"open":"143.100","close":"137.665","high":"144.369","low":"133.500","volume":"4263
900.00","time":1713196800000},
{"open":"150.788","close":"143.100","high":"152.094","low":"141.187","volume":"3553
397.00","time":1713182400000},
{"open":"153.566","close":"150.786","high":"154.816","low":"150.710","volume":"1664
438.00","time":1713168000000},
{"open":"147.931","close":"153.567","high":"155.839","low":"145.954","volume":"2180
540.00","time":1713153600000},
{"open":"151.085","close":"147.929","high":"151.090","low":"146.265","volume":"2240
160.00","time":1713139200000},
{"open":"141.595","close":"151.086","high":"152.605","low":"139.676","volume":"2386
777.00","time":1713124800000},
{"open":"137.807","close":"141.594","high":"142.953","low":"133.307","volume":"3551
439.00","time":1713110400000},
{"open":"138.686","close":"137.799","high":"143.057","low":"135.355","volume":"3397
408.00","time":1713096000000},
{"open":"143.864","close":"138.733","high":"145.341","low":"138.159","volume":"2324
308.00","time":1713081600000},
{"open":"134.751","close":"143.863","high":"144.397","low":"133.758","volume":"2886
982.00","time":1713067200000},
{"open":"138.281","close":"134.751","high":"140.783","low":"130.378","volume":"3459
063.00","time":1713052800000},
{"open":"133.558","close":"138.282","high":"143.173","low":"113.168","volume":"5967
096.00","time":1713038400000},
{"open":"148.893","close":"133.539","high":"149.534","low":"126.684","volume":"4580
517.00","time":1713024000000},
{"open":"151.112","close":"148.894","high":"152.855","low":"148.231","volume":"1535
886.00","time":1713009600000},
{"open":"150.933","close":"151.114","high":"153.268","low":"149.339","volume":"1236
142.00","time":1712995200000},
{"open":"151.665","close":"150.932","high":"154.816","low":"150.461","volume":"1947
460.00","time":1712980800000},
{"open":"153.053","close":"151.666","high":"153.397","low":"145.407","volume":"2262
291.00","time":1712966400000},
{"open":"149.092","close":"153.070","high":"154.335","low":"148.600","volume":"1882
118.00","time":1712952000000},
{"open":"167.300","close":"149.136","high":"167.768","low":"140.345","volume":"4454
370.00","time":1712937600000},
{"open":"172.608","close":"167.299","high":"172.652","low":"166.506","volume":"1863
813.00","time":1712923200000},
{"open":"173.210","close":"172.609","high":"173.607","low":"171.344","volume":"8114
20.00","time":1712908800000},
{"open":"174.019","close":"173.207","high":"175.863","low":"172.917","volume":"1073
477.00","time":1712894400000},
{"open":"172.281","close":"174.071","high":"174.266","low":"172.280","volume":"8655
90.00","time":1712880000000},
{"open":"174.557","close":"172.280","high":"175.486","low":"171.886","volume":"8503
02.00","time":1712865600000},
{"open":"173.326","close":"174.555","high":"176.251","low":"171.909","volume":"1415
911.00","time":1712851200000},
{"open":"170.429","close":"173.328","high":"175.238","low":"170.019","volume":"2118
138.00","time":1712836800000},
{"open":"174.366","close":"170.427","high":"175.321","low":"170.068","volume":"1182
872.00","time":1712822400000},
{"open":"172.683","close":"174.365","high":"175.880","low":"171.557","volume":"1176
380.00","time":1712808000000},
{"open":"173.244","close":"172.625","high":"173.315","low":"171.007","volume":"1162
593.00","time":1712793600000},
{"open":"171.293","close":"173.245","high":"175.388","low":"170.173","volume":"1203
993.00","time":1712779200000},
{"open":"167.797","close":"171.286","high":"172.985","low":"166.807","volume":"1850
036.00","time":1712764800000},
{"open":"170.127","close":"167.796","high":"170.619","low":"162.212","volume":"2714
409.00","time":1712750400000},
{"open":"172.663","close":"170.127","high":"172.677","low":"168.150","volume":"1471
397.00","time":1712736000000},
{"open":"171.311","close":"172.665","high":"173.600","low":"170.815","volume":"8980
27.00","time":1712721600000},
{"open":"172.329","close":"171.312","high":"173.050","low":"169.137","volume":"1518
637.00","time":1712707200000},
{"open":"174.263","close":"172.331","high":"175.893","low":"172.071","volume":"7686
51.00","time":1712692800000},
{"open":"172.341","close":"174.263","high":"177.600","low":"171.654","volume":"1672
987.00","time":1712678400000},
{"open":"176.178","close":"172.344","high":"176.511","low":"168.937","volume":"1972
511.00","time":1712664000000},
{"open":"175.594","close":"176.178","high":"176.326","low":"173.362","volume":"1139
939.00","time":1712649600000},
{"open":"177.431","close":"175.592","high":"178.544","low":"174.916","volume":"1213
929.00","time":1712635200000},
{"open":"180.609","close":"177.429","high":"180.853","low
":"176.770","volume":"961565.00","time":1712620800000},
{"open":"179.317","close":"180.609","high":"181.377","low":"179.095","volume":"6405
01.00","time":1712606400000},
{"open":"181.327","close":"179.223","high":"182.039","low":"178.420","volume":"8936
21.00","time":1712592000000},
{"open":"182.691","close":"181.328","high":"183.574","low":"179.226","volume":"1360
357.00","time":1712577600000},
{"open":"179.992","close":"182.692","high":"184.618","low":"179.594","volume":"1680
324.00","time":1712563200000},
{"open":"176.355","close":"179.994","high":"181.027","low":"175.665","volume":"9314
46.00","time":1712548800000},
{"open":"179.507","close":"176.297","high":"179.510","low":"175.239","volume":"1138
184.00","time":1712534400000},
{"open":"178.218","close":"179.507","high":"180.058","low":"176.831","volume":"7853
88.00","time":1712520000000},
{"open":"179.523","close":"178.214","high":"182.575","low":"177.624","volume":"1190
241.00","time":1712505600000},
{"open":"180.653","close":"179.523","high":"182.070","low":"179.379","volume":"1038
469.00","time":1712491200000},
{"open":"179.645","close":"180.654","high":"180.846","low":"178.583","volume":"6022
03.00","time":1712476800000},
{"open":"180.597","close":"179.645","high":"181.256","low":"179.148","volume":"6854
70.00","time":1712462400000},
{"open":"178.590","close":"180.594","high":"182.611","low":"177.109","volume":"1377
010.00","time":1712448000000},
{"open":"177.268","close":"178.590","high":"179.876","low":"176.652","volume":"1279
922.00","time":1712433600000},
{"open":"177.119","close":"177.266","high":"178.807","low":"176.495","volume":"1231
617.00","time":1712419200000},
{"open":"175.571","close":"177.119","high":"177.156","low":"173.707","volume":"1020
673.00","time":1712404800000},
{"open":"177.155","close":"175.571","high":"178.351","low":"175.220","volume":"1010
108.00","time":1712390400000},
{"open":"175.805","close":"177.158","high":"178.128","low":"174.824","volume":"1046
679.00","time":1712376000000},
{"open":"174.271","close":"175.804","high":"176.417","low":"173.396","volume":"1038
429.00","time":1712361600000},
{"open":"175.290","close":"174.272","high":"176.678","low":"173.954","volume":"8995
71.00","time":1712347200000},
{"open":"175.858","close":"175.295","high":"176.785","low":"172.304","volume":"1464
618.00","time":1712332800000},
{"open":"169.710","close":"175.859","high":"177.248","low":"167.932","volume":"2451
383.00","time":1712318400000},
{"open":"175.018","close":"169.674","high":"177.061","low":"169.002","volume":"1897
474.00","time":1712304000000},
{"open":"179.382","close":"175.017","high":"180.323","low":"172.915","volume":"1652
781.00","time":1712289600000},
{"open":"183.902","close":"179.382","high":"184.998","low":"177.515","volume":"1436
839.00","time":1712275200000},
{"open":"185.533","close":"183.901","high":"185.771","low":"180.885","volume":"1319
070.00","time":1712260800000},
{"open":"187.010","close":"185.533","high":"190.143","low":"185.330","volume":"1263
409.00","time":1712246400000},
{"open":"185.574","close":"187.010","high":"189.545","low":"185.350","volume":"1453
514.00","time":1712232000000},
{"open":"184.869","close":"185.575","high":"186.235","low":"184.380","volume":"9433
45.00","time":1712217600000},
{"open":"181.475","close":"184.868","high":"185.722","low":"180.209","volume":"1139
081.00","time":1712203200000},
{"open":"185.053","close":"181.475","high":"187.342","low":"181.067","volume":"1391
949.00","time":1712188800000},
{"open":"185.626","close":"185.053","high":"186.503","low":"182.028","volume":"1174
152.00","time":1712174400000},
{"open":"189.001","close":"185.627","high":"191.054","low":"184.069","volume":"1679
499.00","time":1712160000000},
{"open":"187.738","close":"189.001","high":"191.139","low":"186.460","volume":"1768
604.00","time":1712145600000},
{"open":"189.493","close":"187.725","high":"191.582","low":"186.441","volume":"1238
464.00","time":1712131200000},
{"open":"188.384","close":"189.495","high":"191.759","low":"186.909","volume":"1321
095.00","time":1712116800000},
{"open":"181.482","close":"188.358","high":"188.799","low":"176.800","volume":"1803
959.00","time":1712102400000},
{"open":"185.590","close":"181.462","high":"186.357","low":"180.634","volume":"1302
551.00","time":1712088000000},
{"open":"177.393","close":"185.570","high":"186.750","low":"176.770","volume":"1921
980.00","time":1712073600000},
{"open":"179.895","close":"177.394","high":"182.082","low":"175.881","volume":"1966
359.00","time":1712059200000},
{"open":"183.068","close":"179.895","high":"183.798","low":"177.426","volume":"1939
833.00","time":1712044800000},
{"open":"183.575","close":"183.068","high":"186.150","low":"181.019","volume":"1336
257.00","time":1712030400000},
{"open":"192.148","close":"183.577","high":"192.212","low":"181.554","volume":"1856
238.00","time":1712016000000},
{"open":"193.208","close":"192.148","high":"193.885","low":"191.652","volume":"9269
55.00","time":1712001600000},
{"open":"188.032","close":"193.209","high":"193.385","low":"187.346","volume":"1577
247.00","time":1711987200000},
{"open":"195.179","close":"188.032","high":"197.751","low":"186.885","volume":"1940
246.00","time":1711972800000},
{"open":"197.909","close":"195.178","high":"198.000","low":"194.819","volume":"1179
678.00","time":1711958400000},
{"open":"202.684","close":"197.910","high":"203.634","low":"192.982","volume":"1415
007.00","time":1711944000000},
{"open":"202.565","close":"202.685","high":"204.533","low":"200.950","volume":"8214
43.00","time":1711929600000},
{"open":"200.430","close":"202.563","high":"203.203","low":"198.563","volume":"6743
60.00","time":1711915200000},
{"open":"195.663","close":"200.430","high":"201.232","low":"195.526","volume":"8632
58.00","time":1711900800000},
{"open":"195.922","close":"195.663","high":"197.711","low":"195.523","volume":"7667
70.00","time":1711886400000},
{"open":"196.743","close":"195.924","high":"197.200","low":"195.480","volume":"7053
60.00","time":1711872000000},
{"open":"194.330","close":"196.743","high":"197.358","low":"194.006","volume":"8239
85.00","time":1711857600000},
{"open":"194.183","close":"194.331","high":"197.329","low":"193.683","volume":"9915
76.00","time":1711843200000},
{"open":"195.506","close":"194.180","high":"196.693","low":"193.328","volume":"9256
12.00","time":1711828800000},
{"open":"196.362","close":"195.505","high":"197.964","low":"193.385","volume":"8764
36.00","time":1711814400000},
{"open":"197.814","close":"196.331","high":"198.525","low":"195.115","volume":"9565
94.00","time":1711800000000},
{"open":"195.830","close":"197.814","high":"198.838","low":"193.091","volume":"1037
531.00","time":1711785600000},
{"open":"192.809","close":"195.831","high":"200.042","low":"192.588","volume":"1421
771.00","time":1711771200000},
{"open":"192.019","close":"192.810","high":"194.494","low":"190.771","volume":"9733
84.00","time":1711756800000},
{"open":"187.691","close":"192.019","high":"193.053","low":"187.371","volume":"1163
388.00","time":1711742400000},
{"open":"184.846","close":"187.693","high":"187.709","low":"184.484","volume":"1051
698.00","time":1711728000000},
{"open":"185.806","close":"184.757","high":"189.854","low":"184.206","volume":"1338
163.00","time":1711713600000},
{"open":"183.615","close":"185.808","high":"186.418","low":"183.470","volume":"9151
04.00","time":1711699200000},
{"open":"188.359","close":"183.621","high":"189.168","low":"183.414","volume":"9835
29.00","time":1711684800000},
{"open":"189.704","close":"188.364","high":"190.735","low":"187.620","volume":"1108
725.00","time":1711670400000},
{"open":"186.275","close":"189.707","high":"190.988","low":"186.123","volume":"1074
704.00","time":1711656000000},
{"open":"187.298","close":"186.328","high":"187.309","low":"184.475","volume":"1006
194.00","time":1711641600000},
{"open":"185.368","close":"187.297","high":"189.461","low":"182.608","volume":"1498
771.00","time":1711627200000},
{"open":"187.299","close":"185.369","high":"188.343","low":"184.712","volume":"1084
162.00","time":1711612800000},
{"open":"182.146","close":"187.299","high":"187.514","low":"181.957","volume":"9713
10.00","time":1711598400000},
{"open":"186.272","close":"182.145","high":"187.969","low":"180.891","volume":"1195
226.00","time":1711584000000},
{"open":"182.683","close":"186.272","high":"186.980","low":"182.601","volume":"8841
43.00","time":1711569600000},
{"open":"181.019","close":"182.683","high":"184.076","low":"180.079","volume":"1362
831.00","time":1711555200000},
{"open":"188.522","close":"181.021","high":"191.162","low":"180.886","volume":"2024
163.00","time":1711540800000},
{"open":"186.766","close":"188.523","high":"188.596","low":"183.480","volume":"1338
038.00","time":1711526400000},
{"open":"189.980","close":"186.766","high":"190.529","low":"186.017","volume":"9498
64.00","time":1711512000000},
{"open":"190.412","close":"189.979","high":"192.693","low":"188.678","volume":"1163
964.00","time":1711497600000},
{"open":"188.301","close":"190.413","high":"192.558","low":"188.275","volume":"1162
819.00","time":1711483200000},
{"open":"190.338","close":"188.296","high":"191.504","low":"186.232","volume":"1727
062.00","time":1711468800000},
{"open":"194.805","close":"190.338","high":"195.316","low":"189.500","volume":"1803
491.00","time":1711454400000},
{"open":"193.899","close":"194.806","high":"196.230","low":"191.831","volume":"1212
482.00","time":1711440000000},
{"open":"191.627","close":"193.899","high":"196.565","low":"191.306","volume":"1155
202.00","time":1711425600000},
{"open":"189.017","close":"191.626","high":"192.072","low":"188.084","volume":"1084
541.00","time":1711411200000},
{"open":"192.202","close":"189.016","high":"192.990","low":"188.389","volume":"1193
605.00","time":1711396800000},
{"open":"192.709","close":"192.206","high":"194.480","low":"190.351","volume":"1490
146.00","time":1711382400000},
{"open":"187.862","close":"192.704","high":"194.480","low":"186.312","volume":"2145
996.00","time":1711368000000},
{"open":"185.747","close":"187.861","high":"191.717","low":"185.660","volume":"1591
241.00","time":1711353600000},{"open":"184.760","close"
:"185.748","high":"189.562","low":"183.743","volume":"1305435.00","time":1711339200
000},
{"open":"183.818","close":"184.761","high":"185.406","low":"181.000","volume":"1257
546.00","time":1711324800000},
{"open":"176.100","close":"183.820","high":"186.682","low":"175.382","volume":"1507
509.00","time":1711310400000},
{"open":"176.206","close":"176.101","high":"176.899","low":"172.451","volume":"1189
658.00","time":1711296000000},
{"open":"174.798","close":"176.207","high":"177.258","low":"174.518","volume":"1177
121.00","time":1711281600000},
{"open":"173.424","close":"174.800","high":"176.019","low":"173.102","volume":"1071
564.00","time":1711267200000},
{"open":"171.650","close":"173.425","high":"173.724","low":"171.215","volume":"9612
57.00","time":1711252800000},
{"open":"172.561","close":"171.650","high":"177.363","low":"171.628","volume":"1187
472.00","time":1711238400000},
{"open":"174.733","close":"172.563","high":"175.438","low":"172.400","volume":"1006
509.00","time":1711224000000},
{"open":"175.067","close":"174.736","high":"176.671","low":"173.669","volume":"1126
020.00","time":1711209600000},
{"open":"175.787","close":"175.067","high":"178.875","low":"174.326","volume":"1415
642.00","time":1711195200000},
{"open":"175.839","close":"175.786","high":"176.942","low":"173.964","volume":"1216
722.00","time":1711180800000},
{"open":"171.824","close":"175.840","high":"177.507","low":"171.278","volume":"1239
641.00","time":1711166400000},
{"open":"174.969","close":"171.859","high":"177.929","low":"170.370","volume":"1399
760.00","time":1711152000000},
{"open":"172.695","close":"174.970","high":"174.970","low":"168.054","volume":"1427
481.00","time":1711137600000},
{"open":"171.537","close":"172.673","high":"173.530","low":"168.697","volume":"1652
164.00","time":1711123200000},
{"open":"172.020","close":"171.536","high":"173.850","low":"167.533","volume":"2509
780.00","time":1711108800000},
{"open":"179.007","close":"172.016","high":"180.118","low":"171.632","volume":"1418
321.00","time":1711094400000},
{"open":"178.994","close":"179.007","high":"180.677","low":"177.500","volume":"1357
753.00","time":1711080000000},
{"open":"179.361","close":"178.993","high":"181.869","low":"173.963","volume":"1628
767.00","time":1711065600000},
{"open":"177.843","close":"179.413","high":"181.895","low":"175.851","volume":"1426
941.00","time":1711051200000},
{"open":"185.251","close":"177.844","high":"187.916","low":"177.000","volume":"1906
445.00","time":1711036800000},
{"open":"188.981","close":"185.249","high":"191.334","low":"183.747","volume":"2032
303.00","time":1711022400000},
{"open":"188.532","close":"188.981","high":"191.504","low":"186.303","volume":"1576
056.00","time":1711008000000},
{"open":"190.262","close":"188.535","high":"192.293","low":"184.732","volume":"1755
423.00","time":1710993600000},
{"open":"191.694","close":"190.247","high":"195.562","low":"189.323","volume":"1749
320.00","time":1710979200000},
{"open":"182.492","close":"191.697","high":"193.077","low":"181.668","volume":"2060
303.00","time":1710964800000},
{"open":"170.485","close":"182.491","high":"184.500","low":"165.250","volume":"3275
595.00","time":1710950400000},
{"open":"172.023","close":"170.483","high":"176.700","low":"169.972","volume":"2483
987.00","time":1710936000000},
{"open":"173.251","close":"172.024","high":"175.265","low":"169.412","volume":"1955
661.00","time":1710921600000},
{"open":"169.801","close":"173.251","high":"174.000","low":"162.426","volume":"2754
791.00","time":1710907200000},
{"open":"169.761","close":"169.803","high":"176.865","low":"169.200","volume":"2542
177.00","time":1710892800000},
{"open":"181.375","close":"169.761","high":"181.885","low":"165.933","volume":"2559
386.00","time":1710878400000},
{"open":"182.933","close":"181.375","high":"186.273","low":"180.000","volume":"2367
984.00","time":1710864000000},
{"open":"177.723","close":"182.977","high":"185.740","low":"174.604","volume":"3044
367.00","time":1710849600000},
{"open":"186.057","close":"177.722","high":"186.085","low":"170.844","volume":"3424
954.00","time":1710835200000},
{"open":"184.235","close":"186.058","high":"188.992","low":"179.158","volume":"2732
314.00","time":1710820800000},
{"open":"195.912","close":"184.236","high":"198.614","low":"180.233","volume":"2889
305.00","time":1710806400000},
{"open":"198.267","close":"195.912","high":"204.800","low":"195.376","volume":"1434
417.00","time":1710792000000},
{"open":"203.815","close":"198.267","high":"206.298","low":"195.378","volume":"2293
380.00","time":1710777600000},
{"open":"208.069","close":"203.816","high":"209.391","low":"198.443","volume":"1752
685.00","time":1710763200000},
{"open":"203.222","close":"208.061","high":"210.137","low":"198.285","volume":"1529
416.00","time":1710748800000},
{"open":"203.919","close":"203.188","high":"204.909","low":"200.100","volume":"9436
52.00","time":1710734400000},
{"open":"201.854","close":"203.918","high":"205.542","low":"193.932","volume":"1684
942.00","time":1710720000000},
{"open":"195.664","close":"201.855","high":"204.900","low":"195.512","volume":"1388
387.00","time":1710705600000},
{"open":"195.572","close":"195.668","high":"198.273","low":"192.208","volume":"1670
394.00","time":1710691200000},
{"open":"191.951","close":"195.664","high":"196.173","low":"188.538","volume":"1862
080.00","time":1710676800000},
{"open":"181.808","close":"191.951","high":"193.720","low":"179.740","volume":"2195
260.00","time":1710662400000},
{"open":"186.472","close":"181.811","high":"188.677","low":"178.500","volume":"2645
906.00","time":1710648000000},
{"open":"182.006","close":"186.461","high":"189.344","low":"181.719","volume":"2632
775.00","time":1710633600000},
{"open":"180.053","close":"182.022","high":"185.878","low":"176.735","volume":"2938
234.00","time":1710619200000},
{"open":"195.038","close":"180.053","high":"195.479","low":"178.539","volume":"3364
190.00","time":1710604800000},
{"open":"192.639","close":"195.040","high":"195.980","low":"187.831","volume":"2634
360.00","time":1710590400000},
{"open":"192.719","close":"192.689","high":"197.877","low":"190.496","volume":"2121
914.00","time":1710576000000},
{"open":"187.566","close":"192.720","high":"193.619","low":"185.215","volume":"2180
484.00","time":1710561600000},
{"open":"183.999","close":"187.567","high":"189.077","low":"180.408","volume":"2037
837.00","time":1710547200000},
{"open":"183.342","close":"183.978","high":"185.560","low":"175.265","volume":"2565
904.00","time":1710532800000},
{"open":"181.800","close":"183.416","high":"188.974","low":"178.260","volume":"3320
522.00","time":1710518400000},
{"open":"169.939","close":"181.803","high":"184.766","low":"168.074","volume":"3456
931.00","time":1710504000000},
{"open":"176.121","close":"169.943","high":"177.208","low":"164.755","volume":"3660
585.00","time":1710489600000},
{"open":"176.075","close":"176.120","high":"181.940","low":"171.480","volume":"1796
720.00","time":1710475200000},
{"open":"176.685","close":"176.083","high":"186.883","low":"169.492","volume":"2585
315.00","time":1710460800000},
{"open":"162.424","close":"176.684","high":"178.515","low":"162.000","volume":"1104
794.00","time":1710446400000},
{"open":"167.573","close":"162.384","high":"170.204","low":"159.200","volume":"1682
077.00","time":1710432000000},
{"open":"173.201","close":"167.559","high":"173.414","low":"164.390","volume":"1863
822.00","time":1710417600000},
{"open":"168.340","close":"173.201","high":"174.227","low":"168.307","volume":"1269
617.00","time":1710403200000},
{"open":"167.439","close":"168.340","high":"170.217","low":"165.212","volume":"8536
05.00","time":1710388800000},
{"open":"163.936","close":"167.438","high":"169.359","low":"163.142","volume":"9561
77.00","time":1710374400000},
{"open":"161.496","close":"163.937","high":"166.931","low":"159.584","volume":"7536
74.00","time":1710360000000},
{"open":"157.346","close":"161.579","high":"161.944","low":"156.706","volume":"9349
50.00","time":1710345600000},
{"open":"153.828","close":"157.346","high":"159.465","low":"149.827","volume":"1332
561.00","time":1710331200000},
{"open":"150.794","close":"153.820","high":"154.792","low":"150.590","volume":"6575
90.00","time":1710316800000},
{"open":"149.313","close":"150.795","high":"153.074","low":"148.841","volume":"7016
28.00","time":1710302400000},
{"open":"151.083","close":"149.311","high":"151.697","low":"148.820","volume":"6436
16.00","time":1710288000000},
{"open":"149.979","close":"151.084","high":"151.397","low":"146.977","volume":"6329
16.00","time":1710273600000},
{"open":"150.356","close":"149.980","high":"151.012","low":"141.511","volume":"1348
731.00","time":1710259200000},
{"open":"150.499","close":"150.304","high":"152.105","low":"147.184","volume":"1158
811.00","time":1710244800000},
{"open":"151.923","close":"150.500","high":"153.229","low":"148.105","volume":"8504
66.00","time":1710230400000},
{"open":"150.960","close":"151.925","high":"154.687","low":"149.440","volume":"1016
220.00","time":1710216000000},
{"open":"148.947","close":"150.961","high":"155.215","low":"147.201","volume":"9410
67.00","time":1710201600000},
{"open":"146.741","close":"148.948","high":"149.412","low":"146.509","volume":"5831
89.00","time":1710187200000},
{"open":"147.101","close":"146.750","high":"148.457","low":"145.817","volume":"6799
28.00","time":1710172800000},
{"open":"148.365","close":"147.038","high":"150.175","low":"145.559","volume":"9906
54.00","time":1710158400000},
{"open":"148.129","close":"148.372","high":"150.508","low":"147.488","volume":"8011
55.00","time":1710144000000},
{"open":"141.160","close":"148.142","high":"148.634","low":"139.647","volume":"1097
749.00","time":1710129600000},
{"open":"144.430","close":"141.161","high":"144.541","low":"136.300","volume":"1291
551.00","time":1710115200000},
{"open":"145.141","close":"144.429","high":"145.320","low":"140.381","volume":"6124
00.00","time":1710100800000},
{"open":"142.913","close":"145.142","high":"145.376","low":"142.769","volume":"5822
84.00","time":1710086400000},
{"open":"145.456","close":"142.914","high":"145.880","low":"141.221","volume":"8485
10.00","time":1
710072000000},
{"open":"148.332","close":"145.455","high":"148.575","low":"144.924","volume":"6111
35.00","time":1710057600000},
{"open":"148.332","close":"145.455","high":"148.575","low":"144.924","volume":"6111
35.00","time":1710057600000},
{"open":"146.780","close":"148.333","high":"148.581","low":"146.650","volume":"5090
64.00","time":1710043200000},
{"open":"144.302","close":"146.779","high":"148.466","low":"143.816","volume":"6378
35.00","time":1710028800000},
{"open":"145.329","close":"144.280","high":"146.745","low":"144.018","volume":"4512
28.00","time":1710014400000},
{"open":"147.044","close":"145.330","high":"147.283","low":"143.664","volume":"6544
09.00","time":1710000000000},
{"open":"146.867","close":"147.045","high":"147.309","low":"145.032","volume":"5509
66.00","time":1709985600000},
{"open":"148.398","close":"146.873","high":"148.800","low":"145.022","volume":"5860
67.00","time":1709971200000},
{"open":"145.818","close":"148.400","high":"149.189","low":"145.355","volume":"5525
74.00","time":1709956800000},
{"open":"144.749","close":"145.819","high":"147.060","low":"144.546","volume":"6215
53.00","time":1709942400000},
{"open":"147.836","close":"144.748","high":"149.102","low":"143.423","volume":"7638
00.00","time":1709928000000},
{"open":"145.465","close":"147.837","high":"150.875","low":"142.150","volume":"1517
135.00","time":1709913600000},
{"open":"149.080","close":"145.489","high":"152.820","low":"141.228","volume":"1654
118.00","time":1709899200000},
{"open":"144.525","close":"149.081","high":"149.218","low":"144.458","volume":"7004
09.00","time":1709884800000},
{"open":"144.410","close":"144.524","high":"145.594","low":"142.046","volume":"6559
55.00","time":1709870400000},
{"open":"143.877","close":"144.422","high":"146.585","low":"143.200","volume":"7244
42.00","time":1709856000000},
{"open":"148.889","close":"143.876","high":"149.082","low":"143.559","volume":"7725
47.00","time":1709841600000},
{"open":"146.015","close":"148.885","high":"149.581","low":"145.329","volume":"9536
53.00","time":1709827200000},
{"open":"140.347","close":"145.974","high":"149.435","low":"139.107","volume":"1515
152.00","time":1709812800000},
{"open":"138.236","close":"140.347","high":"144.595","low":"138.078","volume":"1207
613.00","time":1709798400000},
{"open":"138.239","close":"138.235","high":"140.102","low":"136.089","volume":"9484
90.00","time":1709784000000},
{"open":"130.797","close":"138.270","high":"141.846","low":"130.536","volume":"1391
460.00","time":1709769600000},
{"open":"130.882","close":"130.798","high":"132.458","low":"130.071","volume":"8406
45.00","time":1709755200000},
{"open":"130.882","close":"130.798","high":"132.458","low":"130.071","volume":"6689
55.00","time":1709755200000},
{"open":"128.273","close":"130.856","high":"132.132","low":"128.066","volume":"8758
26.00","time":1709740800000},
{"open":"131.957","close":"128.247","high":"132.289","low":"125.312","volume":"1204
023.00","time":1709726400000},
{"open":"133.208","close":"131.959","high":"135.000","low":"129.263","volume":"9975
64.00","time":1709712000000},
{"open":"122.401","close":"133.208","high":"133.325","low":"122.365","volume":"1175
024.00","time":1709697600000},
{"open":"125.254","close":"122.400","high":"126.801","low":"120.080","volume":"2226
716.00","time":1709683200000},
{"open":"119.253","close":"125.253","high":"127.319","low":"115.896","volume":"4461
854.00","time":1709668800000},
{"open":"119.253","close":"125.253","high":"127.319","low":"115.896","volume":"4461
854.00","time":1709668800000},
{"open":"139.266","close":"119.068","high":"140.677","low":"104.515","volume":"5799
253.00","time":1709654400000},
{"open":"130.799","close":"139.221","high":"143.000","low":"130.798","volume":"4088
572.00","time":1709640000000},
{"open":"129.511","close":"130.799","high":"132.379","low":"128.981","volume":"1562
148.00","time":1709625600000},
{"open":"130.174","close":"129.512","high":"132.920","low":"127.749","volume":"2069
916.00","time":1709611200000},
{"open":"133.375","close":"130.176","high":"133.459","low":"129.300","volume":"1809
665.00","time":1709596800000},
{"open":"129.570","close":"133.425","high":"133.484","low":"128.138","volume":"1678
969.00","time":1709582400000},
{"open":"131.793","close":"129.571","high":"132.110","low":"127.204","volume":"2194
815.00","time":1709568000000},
{"open":"132.619","close":"131.794","high":"133.720","low":"129.301","volume":"2152
924.00","time":1709553600000},
{"open":"129.624","close":"132.612","high":"134.999","low":"129.500","volume":"1977
821.00","time":1709539200000},
{"open":"128.982","close":"129.624","high":"129.888","low":"128.491","volume":"6174
99.00","time":1709524800000},
{"open":"130.175","close":"128.981","high":"133.158","low":"128.418","volume":"9663
40.00","time":1709510400000},
{"open":"130.204","close":"130.175","high":"132.214","low":"129.469","volume":"7823
33.00","time":1709496000000},
{"open":"130.204","close":"130.175","high":"132.214","low":"129.469","volume":"7823
33.00","time":1709496000000},
{"open":"129.331","close":"130.204","high":"131.209","low":"128.778","volume":"6310
24.00","time":1709481600000},
{"open":"128.717","close":"129.331","high":"129.593","low":"127.500","volume":"7753
39.00","time":1709467200000},
{"open":"126.725","close":"128.700","high":"131.330","low":"125.092","volume":"9802
95.00","time":1709452800000},
{"open":"130.203","close":"126.727","high":"130.631","low":"123.700","volume":"9826
07.00","time":1709438400000},
{"open":"130.071","close":"130.202","high":"130.800","low":"128.237","volume":"7386
57.00","time":1709424000000},
{"open":"130.662","close":"130.108","high":"131.409","low":"128.236","volume":"7408
59.00","time":1709409600000},
{"open":"130.662","close":"130.108","high":"131.409","low":"128.236","volume":"7408
59.00","time":1709409600000},
{"open":"127.878","close":"130.664","high":"130.867","low":"127.475","volume":"6207
89.00","time":1709395200000},
{"open":"128.737","close":"127.878","high":"130.461","low":"127.284","volume":"9548
40.00","time":1709380800000},
{"open":"128.737","close":"127.878","high":"130.461","low":"127.284","volume":"9548
40.00","time":1709380800000},
{"open":"129.176","close":"128.732","high":"130.635","low":"127.291","volume":"8193
85.00","time":1709366400000},
{"open":"130.117","close":"129.179","high":"130.777","low":"127.731","volume":"6480
51.00","time":1709352000000},
{"open":"129.315","close":"130.117","high":"131.758","low":"127.227","volume":"8709
32.00","time":1709337600000},
{"open":"130.927","close":"129.320","high":"131.786","low":"129.174","volume":"7366
75.00","time":1709323200000},
{"open":"131.228","close":"130.929","high":"133.503","low":"129.413","volume":"9717
74.00","time":1709308800000},
{"open":"135.436","close":"131.227","high":"135.436","low":"130.252","volume":"1026
850.00","time":1709294400000},
{"open":"131.958","close":"135.439","high":"135.554","low":"130.846","volume":"1106
444.00","time":1709280000000},
{"open":"134.044","close":"131.985","high":"137.888","low":"131.670","volume":"1463
043.00","time":1709265600000},
{"open":"125.653","close":"134.048","high":"137.373","low":"125.643","volume":"2453
651.00","time":1709251200000},
{"open":"130.271","close":"125.605","high":"131.960","low":"122.534","volume":"1965
702.00","time":1709236800000},
{"open":"130.271","close":"125.605","high":"131.960","low":"122.534","volume":"1965
702.00","time":1709236800000},
{"open":"132.332","close":"130.275","high":"133.113","low":"126.446","volume":"2507
323.00","time":1709222400000},
{"open":"129.283","close":"132.333","high":"134.699","low":"126.931","volume":"2334
566.00","time":1709208000000},
{"open":"125.661","close":"129.278","high":"133.092","low":"125.338","volume":"2892
493.00","time":1709193600000},
{"open":"123.629","close":"125.656","high":"126.181","low":"122.226","volume":"1783
278.00","time":1709179200000},
{"open":"119.392","close":"123.622","high":"124.536","low":"117.265","volume":"2493
216.00","time":1709164800000},
{"open":"111.342","close":"119.409","high":"119.440","low":"110.095","volume":"1992
947.00","time":1709150400000},
{"open":"113.070","close":"111.343","high":"117.113","low":"105.300","volume":"5534
128.00","time":1709136000000},
{"open":"111.451","close":"113.059","high":"113.390","low":"110.442","volume":"2238
477.00","time":1709121600000},
{"open":"110.094","close":"111.451","high":"115.173","low":"109.200","volume":"2664
158.00","time":1709107200000},
{"open":"107.570","close":"110.084","high":"110.137","low":"107.538","volume":"7066
90.00","time":1709092800000},
{"open":"108.376","close":"107.600","high":"109.303","low":"107.227","volume":"7188
90.00","time":1709078400000},
{"open":"108.406","close":"108.375","high":"109.362","low":"107.476","volume":"7451
00.00","time":1709064000000},
{"open":"106.753","close":"108.381","high":"108.427","low":"105.268","volume":"1567
717.00","time":1709049600000},
{"open":"111.568","close":"106.762","high":"111.862","low":"106.150","volume":"1963
798.00","time":1709035200000},
{"open":"110.413","close":"111.569","high":"112.221","low":"110.413","volume":"9600
54.00","time":1709020800000},
{"open":"110.284","close":"110.414","high":"111.497","low":"109.151","volume":"9335
22.00","time":1709006400000},
{"open":"109.951","close":"110.283","high":"112.400","low":"109.295","volume":"1933
378.00","time":1708992000000},
{"open":"109.739","close":"109.952","high":"110.853","low":"108.469","volume":"1050
598.00","time":1708977600000},
{"open":"105.000","close":"109.731","high":"110.287","low":"104.568","volume":"2576
996.00","time":1708963200000},
{"open":"100.920","close":"105.021","high":"105.067","low":"100.262","volume":"1422
607.00","time":1708948800000},
{"open":"103.307","close":"100.919","high":"104.160","low":"100.554","volume":"1149
913.00","time":1708934400000},
{"open":"103.456","close":"103.308","high":"104.261","low":"102.907","volume":"6013
26.00","time":1708920000000},
{"open":"103.484","close":"103.464","high":"104.880","low":"102.265","volume":"7269
16.00","time":1708905600000},
{"open":"103.375","close":"103.482","high":"104.400","low":"103.006","volume":"7020
17.00
","time":1708891200000},
{"open":"103.375","close":"103.482","high":"104.400","low":"103.006","volume":"7020
17.00","time":1708891200000},
{"open":"102.754","close":"103.377","high":"103.686","low":"102.175","volume":"5975
19.00","time":1708876800000},
{"open":"102.787","close":"102.754","high":"103.795","low":"102.273","volume":"6929
39.00","time":1708862400000},
{"open":"102.977","close":"102.787","high":"103.088","low":"102.019","volume":"4874
34.00","time":1708848000000},
{"open":"103.371","close":"102.977","high":"103.672","low":"102.680","volume":"5410
82.00","time":1708833600000},
{"open":"104.021","close":"103.370","high":"104.442","low":"102.134","volume":"7182
05.00","time":1708819200000},
{"open":"104.041","close":"104.021","high":"104.836","low":"103.697","volume":"5721
16.00","time":1708804800000},
{"open":"101.923","close":"104.042","high":"104.175","low":"101.884","volume":"8485
71.00","time":1708790400000},
{"open":"102.126","close":"101.921","high":"102.570","low":"101.702","volume":"5244
45.00","time":1708776000000},
{"open":"102.236","close":"102.126","high":"102.757","low":"101.525","volume":"7710
07.00","time":1708761600000},
{"open":"100.201","close":"102.236","high":"102.247","low":"100.163","volume":"6335
78.00","time":1708747200000},
{"open":"99.846","close":"100.203","high":"100.750","low":"98.400","volume":"948668
.00","time":1708732800000},
{"open":"99.846","close":"100.203","high":"100.750","low":"98.400","volume":"786291
.00","time":1708732800000},
{"open":"101.378","close":"99.846","high":"101.698","low":"98.815","volume":"719058
.00","time":1708718400000},
{"open":"100.268","close":"101.379","high":"101.687","low":"98.631","volume":"12695
63.00","time":1708704000000},
{"open":"102.635","close":"100.270","high":"102.904","low":"100.172","volume":"1378
158.00","time":1708689600000},
{"open":"101.934","close":"102.634","high":"103.000","low":"101.159","volume":"7376
04.00","time":1708675200000},
{"open":"101.793","close":"101.933","high":"103.109","low":"101.355","volume":"5946
07.00","time":1708660800000},
{"open":"101.695","close":"101.793","high":"102.839","low":"100.977","volume":"7122
82.00","time":1708646400000},
{"open":"103.526","close":"101.694","high":"105.326","low":"101.463","volume":"9494
35.00","time":1708632000000},
{"open":"105.370","close":"103.525","high":"105.461","low":"103.325","volume":"7960
57.00","time":1708617600000},
{"open":"105.829","close":"105.369","high":"106.150","low":"103.116","volume":"1120
212.00","time":1708603200000},
{"open":"105.044","close":"105.829","high":"107.063","low":"104.806","volume":"1131
863.00","time":1708588800000},
{"open":"103.531","close":"105.043","high":"105.383","low":"103.172","volume":"8845
47.00","time":1708574400000},
{"open":"104.998","close":"103.531","high":"105.049","low":"102.035","volume":"7576
65.00","time":1708560000000},
{"open":"101.977","close":"104.997","high":"105.706","low":"101.360","volume":"1437
166.00","time":1708545600000},
{"open":"101.977","close":"104.997","high":"105.706","low":"101.360","volume":"1123
667.00","time":1708545600000},
{"open":"103.795","close":"101.979","high":"104.469","low":"100.129","volume":"1215
470.00","time":1708531200000},
{"open":"102.700","close":"103.789","high":"104.318","low":"100.954","volume":"1727
626.00","time":1708516800000},
{"open":"104.796","close":"102.700","high":"105.574","low":"102.239","volume":"1392
130.00","time":1708502400000},
{"open":"106.605","close":"104.797","high":"107.025","low":"104.405","volume":"8270
28.00","time":1708488000000},
{"open":"108.312","close":"106.605","high":"108.395","low":"106.452","volume":"6514
36.00","time":1708473600000},
{"open":"107.295","close":"108.312","high":"109.691","low":"106.686","volume":"7728
53.00","time":1708459200000},
{"open":"106.568","close":"107.295","high":"107.575","low":"104.664","volume":"1268
212.00","time":1708444800000},
{"open":"110.372","close":"106.570","high":"110.734","low":"102.808","volume":"2723
593.00","time":1708430400000},
{"open":"109.425","close":"110.374","high":"110.831","low":"108.030","volume":"1109
435.00","time":1708416000000},
{"open":"109.466","close":"109.418","high":"111.054","low":"109.007","volume":"8825
05.00","time":1708401600000},
{"open":"111.547","close":"109.466","high":"112.120","low":"109.082","volume":"9679
24.00","time":1708387200000},
{"open":"111.946","close":"111.547","high":"113.097","low":"111.100","volume":"8285
08.00","time":1708372800000},
{"open":"111.946","close":"111.547","high":"113.097","low":"111.100","volume":"8285
08.00","time":1708372800000},
{"open":"113.701","close":"111.944","high":"114.146","low":"111.476","volume":"1194
068.00","time":1708358400000},
{"open":"112.669","close":"113.702","high":"114.885","low":"111.687","volume":"2090
339.00","time":1708344000000},
{"open":"113.204","close":"112.669","high":"113.350","low":"110.796","volume":"9313
95.00","time":1708329600000},
{"open":"111.666","close":"113.200","high":"113.633","low":"111.125","volume":"9301
61.00","time":1708315200000},
{"open":"112.235","close":"111.663","high":"112.940","low":"111.200","volume":"7774
24.00","time":1708300800000},
{"open":"112.752","close":"112.234","high":"113.651","low":"111.869","volume":"8731
12.00","time":1708286400000},
{"open":"112.333","close":"112.751","high":"114.078","low":"111.690","volume":"1026
607.00","time":1708272000000},
{"open":"111.746","close":"112.330","high":"112.474","low":"110.682","volume":"7846
07.00","time":1708257600000},
{"open":"109.181","close":"111.785","high":"112.912","low":"108.765","volume":"1340
932.00","time":1708243200000},
{"open":"108.332","close":"109.181","high":"109.624","low":"108.012","volume":"5832
63.00","time":1708228800000},
{"open":"108.913","close":"108.331","high":"109.780","low":"107.483","volume":"6044
20.00","time":1708214400000},
{"open":"107.971","close":"108.912","high":"109.619","low":"107.726","volume":"6299
11.00","time":1708200000000},
{"open":"107.186","close":"107.972","high":"108.030","low":"106.459","volume":"6419
79.00","time":1708185600000},
{"open":"109.386","close":"107.186","high":"109.548","low":"105.540","volume":"1849
169.00","time":1708171200000},
{"open":"110.322","close":"109.387","high":"110.817","low":"108.342","volume":"9486
11.00","time":1708156800000},
{"open":"109.898","close":"110.320","high":"110.416","low":"108.610","volume":"5927
88.00","time":1708142400000},
{"open":"110.302","close":"109.898","high":"111.055","low":"109.116","volume":"6503
49.00","time":1708128000000},
{"open":"108.600","close":"110.300","high":"110.698","low":"108.293","volume":"6328
54.00","time":1708113600000},
{"open":"109.631","close":"108.600","high":"110.374","low":"108.168","volume":"1122
232.00","time":1708099200000},
{"open":"112.097","close":"109.632","high":"113.130","low":"107.834","volume":"1908
798.00","time":1708084800000},
{"open":"111.432","close":"112.091","high":"112.668","low":"110.000","volume":"1305
646.00","time":1708070400000},
{"open":"113.852","close":"111.432","high":"113.985","low":"111.396","volume":"7779
69.00","time":1708056000000},
{"open":"113.526","close":"113.851","high":"114.257","low":"112.149","volume":"8444
92.00","time":1708041600000},
{"open":"114.015","close":"113.526","high":"114.375","low":"111.510","volume":"1263
369.00","time":1708027200000},
{"open":"114.061","close":"114.015","high":"115.076","low":"112.925","volume":"1216
566.00","time":1708012800000},
{"open":"116.080","close":"114.065","high":"117.312","low":"112.952","volume":"2031
604.00","time":1707998400000},
{"open":"115.057","close":"116.081","high":"117.016","low":"114.755","volume":"8957
23.00","time":1707984000000},
{"open":"117.279","close":"115.058","high":"117.300","low":"114.640","volume":"9462
61.00","time":1707969600000},
{"open":"117.011","close":"117.248","high":"118.425","low":"115.933","volume":"9954
31.00","time":1707955200000},
{"open":"116.156","close":"117.010","high":"117.319","low":"115.989","volume":"6241
30.00","time":1707940800000},
{"open":"116.932","close":"116.155","high":"117.066","low":"115.095","volume":"1052
531.00","time":1707926400000},
{"open":"115.711","close":"116.933","high":"118.767","low":"115.005","volume":"1996
595.00","time":1707912000000},
{"open":"113.036","close":"115.711","high":"116.327","low":"112.762","volume":"1852
496.00","time":1707897600000},
{"open":"111.850","close":"113.038","high":"113.324","low":"111.195","volume":"6838
88.00","time":1707883200000},
{"open":"112.471","close":"111.850","high":"112.536","low":"110.626","volume":"7808
98.00","time":1707868800000},
{"open":"111.494","close":"112.473","high":"113.766","low":"111.448","volume":"9916
72.00","time":1707854400000},
{"open":"110.315","close":"111.493","high":"112.300","low":"108.300","volume":"1392
217.00","time":1707840000000},
{"open":"114.106","close":"110.315","high":"114.207","low":"108.818","volume":"2550
985.00","time":1707825600000},
{"open":"114.034","close":"114.106","high":"115.253","low":"112.912","volume":"1108
780.00","time":1707811200000},
{"open":"113.075","close":"114.035","high":"114.644","low":"113.022","volume":"7090
57.00","time":1707796800000},
{"open":"111.691","close":"113.074","high":"115.064","low":"111.691","volume":"1569
039.00","time":1707782400000},
{"open":"109.799","close":"111.691","high":"112.284","low":"109.678","volume":"1177
630.00","time":1707768000000},
{"open":"108.800","close":"109.797","high":"111.412","low":"107.553","volume":"2511
936.00","time":1707753600000},
{"open":"104.180","close":"108.801","high":"108.950","low":"103.772","volume":"1856
147.00","time":1707739200000},
{"open":"105.863","close":"104.179","high":"106.274","low":"103.329","volume":"1216
040.00","time":1707724800000},
{"open":"106.216","close":"105.859","high":"106.324","low":"104.573","volume":"8658
52.00","time":1707710400000},
{"open":"107.443","close":"106.216","high":"109.315","low":"104.443","volume":"1646
971.00","time":1707696000000},
{"open":"108.138","close":"107.432","high":"108.758","low":"107.212","volume":"6534
67.00","time":1707681600000},
{"open":"108.774","close":"108.139","high":"109.062","low":"107.626","volume":"8646
20.00","
time":1707667200000},
{"open":"109.697","close":"108.775","high":"110.656","low":"108.615","volume":"9688
32.00","time":1707652800000},
{"open":"109.200","close":"109.697","high":"110.315","low":"108.505","volume":"1108
951.00","time":1707638400000},
{"open":"109.417","close":"109.198","high":"109.896","low":"108.698","volume":"7057
48.00","time":1707624000000},
{"open":"108.951","close":"109.417","high":"109.737","low":"107.742","volume":"7527
76.00","time":1707609600000},
{"open":"109.123","close":"108.951","high":"110.390","low":"108.532","volume":"1008
806.00","time":1707595200000},
{"open":"108.461","close":"109.128","high":"109.525","low":"107.701","volume":"7070
35.00","time":1707580800000},
{"open":"108.124","close":"108.461","high":"108.753","low":"107.144","volume":"8150
99.00","time":1707566400000},
{"open":"108.879","close":"108.123","high":"109.595","low":"107.227","volume":"1317
883.00","time":1707552000000},
{"open":"110.665","close":"108.878","high":"110.834","low":"108.673","volume":"9134
40.00","time":1707537600000},
{"open":"106.933","close":"110.663","high":"110.689","low":"106.877","volume":"1253
331.00","time":1707523200000},
{"open":"104.957","close":"106.931","high":"109.173","low":"104.815","volume":"1665
867.00","time":1707508800000},
{"open":"105.573","close":"104.959","high":"106.483","low":"104.322","volume":"1199
867.00","time":1707494400000},
{"open":"105.828","close":"105.572","high":"106.962","low":"104.052","volume":"2206
456.00","time":1707480000000},
{"open":"105.211","close":"105.830","high":"106.320","low":"104.154","volume":"1566
539.00","time":1707465600000},
{"open":"104.302","close":"105.210","high":"105.678","low":"103.745","volume":"8319
41.00","time":1707451200000},
{"open":"102.703","close":"104.302","high":"105.738","low":"102.702","volume":"1170
537.00","time":1707436800000},
{"open":"102.261","close":"102.702","high":"103.332","low":"102.250","volume":"7403
08.00","time":1707422400000},
{"open":"104.794","close":"102.256","high":"104.878","low":"101.721","volume":"1577
554.00","time":1707408000000},
{"open":"101.203","close":"104.795","high":"104.900","low":"100.954","volume":"2032
990.00","time":1707393600000},
{"open":"100.780","close":"101.202","high":"102.260","low":"100.777","volume":"8729
50.00","time":1707379200000},
{"open":"101.741","close":"100.779","high":"102.023","low":"100.487","volume":"7137
74.00","time":1707364800000},
{"open":"101.115","close":"101.741","high":"102.566","low":"100.882","volume":"1264
973.00","time":1707350400000},
{"open":"97.040","close":"101.115","high":"101.539","low":"97.039","volume":"179130
9.00","time":1707336000000},
{"open":"96.155","close":"97.042","high":"98.031","low":"96.076","volume":"1226141.
00","time":1707321600000},
{"open":"95.064","close":"96.154","high":"96.572","low":"95.033","volume":"964667.0
0","time":1707307200000},
{"open":"95.497","close":"95.064","high":"95.951","low":"94.526","volume":"773339.0
0","time":1707292800000},
{"open":"95.435","close":"95.496","high":"96.114","low":"94.925","volume":"690561.0
0","time":1707278400000},
{"open":"96.789","close":"95.436","high":"97.391","low":"95.430","volume":"680656.0
0","time":1707264000000},
{"open":"97.504","close":"96.789","high":"97.829","low":"96.665","volume":"867885.0
0","time":1707249600000},
{"open":"95.657","close":"97.504","high":"97.600","low":"95.062","volume":"1170870.
00","time":1707235200000},
{"open":"94.211","close":"95.648","high":"95.734","low":"93.230","volume":"1859152.
00","time":1707220800000},
{"open":"95.672","close":"94.210","high":"96.211","low":"93.065","volume":"1907765.
00","time":1707206400000},
{"open":"95.925","close":"95.671","high":"96.007","low":"94.848","volume":"594299.0
0","time":1707192000000},
{"open":"95.552","close":"95.945","high":"96.702","low":"95.111","volume":"734962.0
0","time":1707177600000},
{"open":"95.847","close":"95.552","high":"96.041","low":"94.119","volume":"1086601.
00","time":1707163200000},
{"open":"95.511","close":"95.847","high":"96.440","low":"95.242","volume":"1064626.
00","time":1707148800000},
{"open":"97.817","close":"95.509","high":"98.606","low":"95.172","volume":"1500522.
00","time":1707134400000},
{"open":"97.490","close":"97.807","high":"98.133","low":"96.875","volume":"791463.0
0","time":1707120000000},
{"open":"95.954","close":"97.491","high":"97.836","low":"95.715","volume":"905845.0
0","time":1707105600000},
{"open":"95.396","close":"95.954","high":"96.141","low":"94.074","volume":"896019.0
0","time":1707091200000},
{"open":"96.276","close":"95.396","high":"96.933","low":"94.952","volume":"954436.0
0","time":1707076800000},
{"open":"97.542","close":"96.275","high":"97.606","low":"96.069","volume":"824024.0
0","time":1707062400000},
{"open":"97.837","close":"97.541","high":"98.306","low":"97.130","volume":"575051.0
0","time":1707048000000},
{"open":"96.418","close":"97.836","high":"98.185","low":"95.841","volume":"785132.0
0","time":1707033600000},
{"open":"98.276","close":"96.419","high":"98.276","low":"96.045","volume":"707930.0
0","time":1707019200000},
{"open":"97.861","close":"98.276","high":"98.518","low":"96.807","volume":"609627.0
0","time":1707004800000},
{"open":"98.082","close":"97.861","high":"98.400","low":"97.480","volume":"514184.0
0","time":1706990400000},
{"open":"97.934","close":"98.083","high":"98.668","low":"97.199","volume":"768802.0
0","time":1706976000000},
{"open":"98.580","close":"97.934","high":"98.910","low":"96.560","volume":"1026870.
00","time":1706961600000},
{"open":"99.032","close":"98.579","high":"99.314","low":"98.312","volume":"568602.0
0","time":1706947200000},
{"open":"99.132","close":"99.032","high":"100.005","low":"98.619","volume":"562023.
00","time":1706932800000},
{"open":"100.502","close":"99.133","high":"101.146","low":"99.086","volume":"745519
.00","time":1706918400000},
{"open":"99.396","close":"100.505","high":"100.783","low":"98.848","volume":"655043
.00","time":1706904000000},
{"open":"101.240","close":"99.395","high":"102.123","low":"98.286","volume":"118920
5.00","time":1706889600000},
{"open":"101.920","close":"101.240","high":"102.498","low":"98.359","volume":"20859
07.00","time":1706875200000},
{"open":"101.148","close":"101.921","high":"102.294","low":"99.863","volume":"11548
69.00","time":1706860800000},
{"open":"98.895","close":"101.149","high":"101.448","low":"98.376","volume":"966499
.00","time":1706846400000},
{"open":"97.740","close":"98.895","high":"100.001","low":"97.329","volume":"1165296
.00","time":1706832000000},
{"open":"97.799","close":"97.740","high":"98.066","low":"96.848","volume":"705480.0
0","time":1706817600000},
{"open":"95.914","close":"97.834","high":"97.907","low":"94.823","volume":"1418657.
00","time":1706803200000},
{"open":"95.393","close":"95.919","high":"97.400","low":"94.662","volume":"1500960.
00","time":1706788800000},
{"open":"94.836","close":"95.393","high":"96.646","low":"94.557","volume":"1153013.
00","time":1706774400000},
{"open":"93.571","close":"94.865","high":"95.666","low":"93.059","volume":"1178057.
00","time":1706760000000},
{"open":"96.891","close":"93.571","high":"97.636","low":"93.290","volume":"1920543.
00","time":1706745600000},
{"open":"100.972","close":"96.894","high":"101.200","low":"95.812","volume":"193442
9.00","time":1706731200000},
{"open":"101.503","close":"100.973","high":"102.713","low":"99.604","volume":"21792
76.00","time":1706716800000},
{"open":"99.093","close":"101.463","high":"101.844","low":"97.515","volume":"215440
3.00","time":1706702400000},
{"open":"101.589","close":"99.092","high":"101.891","low":"97.287","volume":"175031
4.00","time":1706688000000},
{"open":"101.097","close":"101.589","high":"101.749","low":"100.013","volume":"9930
64.00","time":1706673600000},
{"open":"101.390","close":"101.097","high":"101.930","low":"98.587","volume":"19952
35.00","time":1706659200000},
{"open":"105.250","close":"101.392","high":"105.583","low":"101.019","volume":"1395
218.00","time":1706644800000},
{"open":"104.772","close":"105.248","high":"105.641","low":"103.252","volume":"1515
710.00","time":1706630400000},
{"open":"105.986","close":"104.769","high":"106.452","low":"103.543","volume":"2283
984.00","time":1706616000000},
{"open":"102.864","close":"105.986","high":"106.351","low":"102.419","volume":"1533
230.00","time":1706601600000},
{"open":"102.087","close":"102.863","high":"103.353","low":"101.696","volume":"8407
01.00","time":1706587200000},
{"open":"101.639","close":"102.087","high":"103.779","low":"100.970","volume":"1343
742.00","time":1706572800000},
{"open":"100.520","close":"101.638","high":"101.940","low":"100.481","volume":"8900
78.00","time":1706558400000},
{"open":"99.908","close":"100.521","high":"101.684","low":"98.965","volume":"225614
7.00","time":1706544000000},
{"open":"97.422","close":"99.909","high":"100.250","low":"95.503","volume":"1888264
.00","time":1706529600000},
{"open":"96.700","close":"97.421","high":"97.941","low":"96.254","volume":"854090.0
0","time":1706515200000},
{"open":"97.813","close":"96.700","high":"97.944","low":"96.174","volume":"891493.0
0","time":1706500800000},
{"open":"95.914","close":"97.813","high":"98.922","low":"95.000","volume":"1246895.
00","time":1706486400000},
{"open":"94.470","close":"95.914","high":"96.293","low":"93.391","volume":"1212590.
00","time":1706472000000},
{"open":"97.025","close":"94.470","high":"97.900","low":"94.158","volume":"1295953.
00","time":1706457600000},
{"open":"98.370","close":"97.033","high":"98.537","low":"96.670","volume":"1775702.
00","time":1706443200000},
{"open":"95.706","close":"98.372","high":"99.402","low":"95.507","volume":"1569693.
00","time":1706428800000},
{"open":"96.593","close":"95.706","high":"97.374","low":"95.214","volume":"1161061.
00","time":1706414400000},
{"open":"94.229","close":"96.624","high":"96.719","low":"93.298","volume":"1141031.
00","time":1706400000000},
{"open":"93.086","close":"94.221","high":"94.502","low":"92.833","volume":"744511.0
0","time":1706385600000},
{"open":"92.772","close":"93.085","high":"93.367","low":"92.153","volume":"701777.0
0","time":1706371200000},{"open":"91.965","close":"92.772","high":"92.946","low":
"91.622","volume":"655698.00","time":1706356800000},
{"open":"91.176","close":"91.965","high":"92.244","low":"90.640","volume":"723366.0
0","time":1706342400000},
{"open":"92.651","close":"91.176","high":"92.723","low":"90.715","volume":"736196.0
0","time":1706328000000},
{"open":"92.233","close":"92.651","high":"93.757","low":"92.025","volume":"835481.0
0","time":1706313600000},
{"open":"92.794","close":"92.234","high":"93.652","low":"91.630","volume":"903542.0
0","time":1706299200000},
{"open":"92.340","close":"92.798","high":"93.654","low":"92.160","volume":"1365710.
00","time":1706284800000},
{"open":"91.899","close":"92.337","high":"92.614","low":"90.106","volume":"1392768.
00","time":1706270400000},
{"open":"86.965","close":"91.887","high":"92.361","low":"86.962","volume":"1945003.
00","time":1706256000000},
{"open":"87.895","close":"86.966","high":"88.455","low":"86.650","volume":"680306.0
0","time":1706241600000},
{"open":"86.853","close":"87.894","high":"88.237","low":"85.946","volume":"934657.0
0","time":1706227200000},
{"open":"87.712","close":"86.852","high":"87.825","low":"86.399","volume":"788990.0
0","time":1706212800000},
{"open":"86.368","close":"87.708","high":"88.171","low":"85.041","volume":"1443205.
00","time":1706198400000},
{"open":"88.957","close":"86.367","high":"89.269","low":"85.980","volume":"1576540.
00","time":1706184000000},
{"open":"88.144","close":"88.958","high":"89.291","low":"86.500","volume":"1035965.
00","time":1706169600000},
{"open":"88.281","close":"88.175","high":"88.568","low":"86.705","volume":"869942.0
0","time":1706155200000},
{"open":"88.701","close":"88.301","high":"89.568","low":"87.665","volume":"1008732.
00","time":1706140800000},
{"open":"86.309","close":"88.700","high":"89.351","low":"85.825","volume":"1066776.
00","time":1706126400000},
{"open":"86.953","close":"86.310","high":"87.760","low":"85.486","volume":"1088096.
00","time":1706112000000},
{"open":"87.134","close":"86.935","high":"87.900","low":"85.202","volume":"1694366.
00","time":1706097600000},
{"open":"86.027","close":"87.134","high":"88.456","low":"85.861","volume":"1600256.
00","time":1706083200000},
{"open":"83.490","close":"86.028","high":"86.734","low":"83.236","volume":"1147792.
00","time":1706068800000},
{"open":"84.263","close":"83.489","high":"85.665","low":"83.325","volume":"1262136.
00","time":1706054400000},
{"open":"80.883","close":"84.265","high":"84.356","low":"80.357","volume":"1318372.
00","time":1706040000000},
{"open":"82.622","close":"80.884","high":"83.800","low":"80.816","volume":"1797741.
00","time":1706025600000},
{"open":"80.137","close":"82.616","high":"83.349","low":"78.919","volume":"2651370.
00","time":1706011200000},
{"open":"82.766","close":"80.142","high":"83.439","low":"78.925","volume":"3078582.
00","time":1705996800000},
{"open":"85.106","close":"82.764","high":"85.892","low":"82.231","volume":"874402.0
0","time":1705982400000},
{"open":"83.786","close":"85.124","high":"85.816","low":"83.539","volume":"991838.0
0","time":1705968000000},
{"open":"83.549","close":"83.785","high":"86.263","low":"83.118","volume":"1519711.
00","time":1705953600000},
{"open":"87.222","close":"83.583","high":"87.627","low":"82.038","volume":"2871387.
00","time":1705939200000},
{"open":"88.312","close":"87.221","high":"89.950","low":"85.634","volume":"2058142.
00","time":1705924800000},
{"open":"89.171","close":"88.313","high":"89.172","low":"86.105","volume":"1715397.
00","time":1705910400000},
{"open":"89.280","close":"89.172","high":"90.084","low":"88.123","volume":"873298.0
0","time":1705896000000},
{"open":"91.023","close":"89.302","high":"91.845","low":"88.200","volume":"1226415.
00","time":1705881600000},
{"open":"92.406","close":"91.026","high":"92.576","low":"90.734","volume":"583652.0
0","time":1705867200000},
{"open":"92.440","close":"92.406","high":"92.837","low":"91.578","volume":"534997.0
0","time":1705852800000},
{"open":"93.123","close":"92.441","high":"93.635","low":"91.937","volume":"702419.0
0","time":1705838400000},
{"open":"92.308","close":"93.123","high":"93.900","low":"92.187","volume":"629277.0
0","time":1705824000000},
{"open":"92.868","close":"92.309","high":"92.987","low":"91.811","volume":"434692.0
0","time":1705809600000},
{"open":"92.851","close":"92.868","high":"93.254","low":"91.796","volume":"602464.0
0","time":1705795200000},
{"open":"91.968","close":"92.852","high":"93.413","low":"91.751","volume":"642613.0
0","time":1705780800000},
{"open":"90.763","close":"91.968","high":"92.539","low":"90.673","volume":"727087.0
0","time":1705766400000},
{"open":"91.944","close":"90.767","high":"92.179","low":"90.150","volume":"828385.0
0","time":1705752000000},
{"open":"91.868","close":"91.947","high":"92.270","low":"91.049","volume":"734012.0
0","time":1705737600000},
{"open":"93.523","close":"91.867","high":"93.623","low":"91.695","volume":"609225.0
0","time":1705723200000},
{"open":"93.557","close":"93.524","high":"94.205","low":"91.974","volume":"715584.0
0","time":1705708800000},
{"open":"94.051","close":"93.554","high":"94.889","low":"92.665","volume":"921569.0
0","time":1705694400000},
{"open":"91.199","close":"94.051","high":"94.604","low":"86.975","volume":"3056114.
00","time":1705680000000},
{"open":"94.717","close":"91.202","high":"94.718","low":"90.662","volume":"1555260.
00","time":1705665600000},
{"open":"94.410","close":"94.716","high":"95.390","low":"93.778","volume":"704717.0
0","time":1705651200000},
{"open":"92.987","close":"94.409","high":"95.276","low":"92.775","volume":"736070.0
0","time":1705636800000},
{"open":"94.322","close":"92.987","high":"94.702","low":"91.420","volume":"999387.0
0","time":1705622400000},
{"open":"92.313","close":"94.316","high":"94.759","low":"92.125","volume":"1071010.
00","time":1705608000000},
{"open":"98.212","close":"92.315","high":"98.212","low":"91.285","volume":"2702841.
00","time":1705593600000},
{"open":"98.907","close":"98.212","high":"99.176","low":"97.664","volume":"1102874.
00","time":1705579200000},
{"open":"100.736","close":"98.907","high":"101.170","low":"98.300","volume":"110455
7.00","time":1705564800000},
{"open":"99.894","close":"100.736","high":"101.449","low":"99.759","volume":"879872
.00","time":1705550400000},
{"open":"102.086","close":"99.896","high":"103.555","low":"99.500","volume":"105044
0.00","time":1705536000000},
{"open":"100.735","close":"102.093","high":"102.341","low":"99.950","volume":"11020
89.00","time":1705521600000},
{"open":"99.354","close":"100.734","high":"101.233","low":"97.232","volume":"149342
5.00","time":1705507200000},
{"open":"101.993","close":"99.356","high":"102.705","low":"99.192","volume":"209409
5.00","time":1705492800000},
{"open":"97.296","close":"101.967","high":"102.821","low":"96.616","volume":"173384
5.00","time":1705478400000},
{"open":"99.922","close":"97.297","high":"100.327","low":"97.059","volume":"892947.
00","time":1705464000000},
{"open":"97.574","close":"99.921","high":"101.043","low":"97.262","volume":"1090144
.00","time":1705449600000},
{"open":"96.752","close":"97.574","high":"98.690","low":"96.679","volume":"766894.0
0","time":1705435200000},
{"open":"97.188","close":"96.748","high":"97.787","low":"96.020","volume":"759296.0
0","time":1705420800000},
{"open":"96.649","close":"97.187","high":"97.681","low":"94.112","volume":"1364722.
00","time":1705406400000},
{"open":"97.684","close":"96.649","high":"98.228","low":"96.215","volume":"800230.0
0","time":1705392000000},
{"open":"96.144","close":"97.678","high":"98.216","low":"95.286","volume":"734840.0
0","time":1705377600000},
{"open":"94.294","close":"96.153","high":"96.175","low":"94.293","volume":"600541.0
0","time":1705363200000},
{"open":"95.965","close":"94.316","high":"96.470","low":"93.263","volume":"641222.0
0","time":1705348800000},
{"open":"93.467","close":"95.965","high":"96.666","low":"93.255","volume":"808198.0
0","time":1705334400000},
{"open":"95.454","close":"93.490","high":"95.731","low":"92.933","volume":"944898.0
0","time":1705320000000},
{"open":"95.587","close":"95.456","high":"95.920","low":"94.419","volume":"605916.0
0","time":1705305600000},
{"open":"95.856","close":"95.549","high":"96.765","low":"94.963","volume":"612979.0
0","time":1705291200000},
{"open":"93.805","close":"95.857","high":"96.915","low":"93.783","volume":"692320.0
0","time":1705276800000},
{"open":"96.143","close":"93.807","high":"97.654","low":"93.630","volume":"1389028.
00","time":1705262400000},
{"open":"99.475","close":"96.142","high":"102.863","low":"96.058","volume":"1728619
.00","time":1705248000000},
{"open":"96.729","close":"99.475","high":"99.738","low":"96.270","volume":"890560.0
0","time":1705233600000},
{"open":"98.275","close":"96.730","high":"98.577","low":"96.579","volume":"620999.0
0","time":1705219200000},
{"open":"96.945","close":"98.276","high":"98.784","low":"95.966","volume":"804116.0
0","time":1705204800000},
{"open":"95.799","close":"96.955","high":"97.032","low":"94.288","volume":"758621.0
0","time":1705190400000},
{"open":"94.711","close":"95.826","high":"96.926","low":"94.621","volume":"847746.0
0","time":1705176000000},
{"open":"92.842","close":"94.713","high":"95.610","low":"91.510","volume":"747313.0
0","time":1705161600000},
{"open":"92.180","close":"92.841","high":"93.318","low":"91.033","volume":"702633.0
0","time":1705147200000},
{"open":"92.479","close":"92.180","high":"93.105","low":"91.474","volume":"685683.0
0","time":1705132800000},
{"open":"91.002","close":"92.480","high":"93.200","low":"90.850","volume":"661034.0
0","time":1705118400000},
{"open":"92.018","close":"91.003","high":"92.531","low":"89.442","volume":"882893.0
0","time":1705104000000},
{"open":"95.174","close":"92.005","high":"95.883","low":"86.119","volume":"1731384.
00","time":1705089600000},
{"open":"95.301","close":"95.175","high":"96.674","low":"92.622","volume":"1530940.
00","time":1705075200000},
{"open":"98.193","close":"95.323","high":"99.297","low":"95.034","volume":"1370668.
00","time":1705060800000},
{"open":"98.795","close":"98.190","high":"99.109","low":"97.531","volume":"763781.0
0","time":1705046400000},
{"open":"97.695","close":"98.793","high":"100.451","low":"97.
608","volume":"708427.00","time":1705032000000},
{"open":"99.855","close":"97.710","high":"100.278","low":"97.424","volume":"797264.
00","time":1705017600000},
{"open":"101.299","close":"99.857","high":"102.336","low":"99.024","volume":"930581
.00","time":1705003200000},
{"open":"100.731","close":"101.300","high":"101.475","low":"97.551","volume":"14776
97.00","time":1704988800000},
{"open":"104.460","close":"100.731","high":"107.235","low":"99.536","volume":"30349
66.00","time":1704974400000},
{"open":"99.685","close":"104.457","high":"104.644","low":"99.533","volume":"102135
7.00","time":1704960000000},
{"open":"100.293","close":"99.725","high":"101.701","low":"97.836","volume":"984196
.00","time":1704945600000},
{"open":"102.011","close":"100.292","high":"102.141","low":"99.154","volume":"10308
04.00","time":1704931200000},
{"open":"96.233","close":"102.010","high":"105.459","low":"92.794","volume":"325371
6.00","time":1704916800000},
{"open":"94.718","close":"96.232","high":"98.243","low":"93.908","volume":"1460586.
00","time":1704902400000},
{"open":"97.286","close":"94.717","high":"97.672","low":"92.120","volume":"2304020.
00","time":1704888000000},
{"open":"98.096","close":"97.284","high":"98.243","low":"96.244","volume":"997129.0
0","time":1704873600000},
{"open":"99.596","close":"98.073","high":"100.349","low":"97.991","volume":"592340.
00","time":1704859200000},
{"open":"99.288","close":"99.597","high":"100.164","low":"97.484","volume":"863614.
00","time":1704844800000},
{"open":"99.252","close":"99.289","high":"107.319","low":"95.548","volume":"2984824
.00","time":1704830400000},
{"open":"99.773","close":"99.253","high":"101.427","low":"98.263","volume":"1178890
.00","time":1704816000000},
{"open":"101.835","close":"99.769","high":"102.311","low":"95.689","volume":"229013
0.00","time":1704801600000},
{"open":"101.826","close":"101.811","high":"102.626","low":"99.500","volume":"11924
36.00","time":1704787200000},
{"open":"99.744","close":"101.825","high":"103.894","low":"99.418","volume":"162851
1.00","time":1704772800000},
{"open":"97.875","close":"99.745","high":"99.746","low":"95.210","volume":"1412606.
00","time":1704758400000},
{"open":"99.184","close":"97.876","high":"99.344","low":"96.425","volume":"1179707.
00","time":1704744000000},
{"open":"94.641","close":"99.184","high":"99.841","low":"93.674","volume":"2303327.
00","time":1704729600000},
{"open":"92.127","close":"94.579","high":"95.481","low":"92.122","volume":"2028882.
00","time":1704715200000},
{"open":"89.620","close":"92.120","high":"92.157","low":"88.651","volume":"1069490.
00","time":1704700800000},
{"open":"87.202","close":"89.622","high":"90.698","low":"86.848","volume":"1278876.
00","time":1704686400000},
{"open":"89.365","close":"87.175","high":"90.794","low":"85.076","volume":"2134724.
00","time":1704672000000},
{"open":"94.695","close":"89.314","high":"95.250","low":"87.563","volume":"1799101.
00","time":1704657600000},
{"open":"93.872","close":"94.694","high":"94.917","low":"92.900","volume":"720608.0
0","time":1704643200000},
{"open":"94.481","close":"93.891","high":"96.668","low":"93.271","volume":"1122832.
00","time":1704628800000},
{"open":"95.195","close":"94.481","high":"95.547","low":"92.868","volume":"744709.0
0","time":1704614400000},
{"open":"92.842","close":"95.195","high":"95.558","low":"92.784","volume":"854792.0
0","time":1704600000000},
{"open":"93.755","close":"92.843","high":"96.225","low":"91.206","volume":"1035123.
00","time":1704585600000},
{"open":"94.999","close":"93.754","high":"95.609","low":"92.200","volume":"876026.0
0","time":1704571200000},
{"open":"95.092","close":"94.998","high":"97.161","low":"94.424","volume":"931574.0
0","time":1704556800000},
{"open":"94.390","close":"95.092","high":"96.392","low":"92.824","volume":"1080701.
00","time":1704542400000},
{"open":"94.395","close":"94.390","high":"95.602","low":"93.619","volume":"890500.0
0","time":1704528000000},
{"open":"98.611","close":"94.396","high":"98.874","low":"91.503","volume":"1850126.
00","time":1704513600000},
{"open":"99.849","close":"98.611","high":"100.214","low":"97.712","volume":"700776.
00","time":1704499200000},
{"open":"97.857","close":"99.849","high":"100.393","low":"97.733","volume":"970367.
00","time":1704484800000},
{"open":"97.982","close":"97.855","high":"98.757","low":"95.210","volume":"1421659.
00","time":1704470400000},
{"open":"99.587","close":"97.977","high":"101.284","low":"96.821","volume":"1660553
.00","time":1704456000000},
{"open":"101.071","close":"99.580","high":"103.106","low":"99.109","volume":"124511
7.00","time":1704441600000},
{"open":"100.925","close":"101.064","high":"102.136","low":"100.001","volume":"8637
81.00","time":1704427200000},
{"open":"104.900","close":"100.926","high":"105.434","low":"98.375","volume":"16319
67.00","time":1704412800000},
{"open":"105.145","close":"104.899","high":"108.089","low":"104.311","volume":"1260
821.00","time":1704398400000},
{"open":"103.691","close":"105.144","high":"106.859","low":"101.513","volume":"1498
263.00","time":1704384000000},
{"open":"98.468","close":"103.689","high":"104.339","low":"98.119","volume":"162412
2.00","time":1704369600000},
{"open":"98.860","close":"98.469","high":"99.231","low":"96.600","volume":"1100247.
00","time":1704355200000},
{"open":"101.054","close":"98.831","high":"101.658","low":"98.723","volume":"861641
.00","time":1704340800000},
{"open":"98.499","close":"101.054","high":"101.935","low":"97.534","volume":"994257
.00","time":1704326400000},
{"open":"97.322","close":"98.500","high":"100.460","low":"97.193","volume":"1001820
.00","time":1704312000000},
{"open":"101.831","close":"97.321","high":"103.114","low":"95.047","volume":"247843
6.00","time":1704297600000},
{"open":"103.418","close":"101.699","high":"103.447","low":"84.022","volume":"68833
91.00","time":1704283200000},
{"open":"107.777","close":"103.419","high":"109.433","low":"102.318","volume":"1793
543.00","time":1704268800000},
{"open":"108.101","close":"107.775","high":"109.856","low":"107.122","volume":"9156
85.00","time":1704254400000},
{"open":"106.762","close":"108.101","high":"108.733","low":"106.555","volume":"7322
54.00","time":1704240000000},
{"open":"107.704","close":"106.762","high":"108.898","low":"106.018","volume":"8341
28.00","time":1704225600000},
{"open":"109.666","close":"107.704","high":"110.438","low":"106.682","volume":"1207
569.00","time":1704211200000},
{"open":"114.029","close":"109.665","high":"114.531","low":"107.713","volume":"1753
493.00","time":1704196800000},
{"open":"114.414","close":"114.031","high":"116.971","low":"112.716","volume":"1583
246.00","time":1704182400000},
{"open":"111.463","close":"114.412","high":"114.703","low":"110.945","volume":"9047
50.00","time":1704168000000},
{"open":"109.989","close":"111.464","high":"113.282","low":"108.551","volume":"1208
956.00","time":1704153600000},
{"open":"108.804","close":"109.940","high":"109.943","low":"107.280","volume":"7612
58.00","time":1704139200000},
{"open":"105.974","close":"108.803","high":"109.060","low":"105.868","volume":"1034
044.00","time":1704124800000},
{"open":"104.430","close":"105.973","high":"106.415","low":"103.937","volume":"9749
90.00","time":1704110400000},
{"open":"102.513","close":"104.427","high":"104.896","low":"101.784","volume":"7828
16.00","time":1704096000000},
{"open":"103.084","close":"102.513","high":"104.011","low":"101.439","volume":"6469
92.00","time":1704081600000},
{"open":"101.675","close":"103.083","high":"104.730","low":"101.543","volume":"8658
88.00","time":1704067200000},
{"open":"103.815","close":"101.676","high":"105.096","low":"99.749","volume":"10251
84.00","time":1704052800000},
{"open":"102.509","close":"103.815","high":"104.523","low":"102.312","volume":"6356
36.00","time":1704038400000},
{"open":"104.266","close":"102.509","high":"105.232","low":"102.108","volume":"9233
08.00","time":1704024000000},
{"open":"103.976","close":"104.267","high":"105.215","low":"103.418","volume":"7156
95.00","time":1704009600000},
{"open":"100.667","close":"103.975","high":"104.885","low":"100.463","volume":"9617
53.00","time":1703995200000},
{"open":"101.860","close":"100.669","high":"102.939","low":"99.555","volume":"82733
9.00","time":1703980800000},
{"open":"103.278","close":"101.863","high":"104.329","low":"101.208","volume":"7499
03.00","time":1703966400000},
{"open":"104.232","close":"103.280","high":"104.895","low":"102.600","volume":"8345
67.00","time":1703952000000},
{"open":"102.168","close":"104.232","high":"104.380","low":"102.080","volume":"1028
263.00","time":1703937600000},
{"open":"103.430","close":"102.174","high":"103.445","low":"100.665","volume":"1088
735.00","time":1703923200000},
{"open":"103.547","close":"103.430","high":"104.857","low":"103.100","volume":"7629
51.00","time":1703908800000},
{"open":"106.165","close":"103.544","high":"107.531","low":"102.909","volume":"9418
14.00","time":1703894400000},
{"open":"105.856","close":"106.165","high":"106.313","low":"102.691","volume":"9786
01.00","time":1703880000000},
{"open":"106.011","close":"105.861","high":"108.083","low":"102.642","volume":"2205
307.00","time":1703865600000},
{"open":"107.637","close":"106.011","high":"109.846","low":"104.388","volume":"1844
629.00","time":1703851200000},
{"open":"105.143","close":"107.639","high":"110.050","low":"105.029","volume":"1566
530.00","time":1703836800000},
{"open":"104.912","close":"105.142","high":"108.600","low":"104.163","volume":"1376
423.00","time":1703822400000},
{"open":"101.830","close":"104.912","high":"105.960","low":"99.490","volume":"19414
38.00","time":1703808000000},
{"open":"101.123","close":"101.790","high":"103.885","low":"98.799","volume":"13894
64.00","time":1703793600000},
{"open":"99.719","close":"101.071","high":"101.691","low":"98.422","volume":"149542
3.00","time":1703779200000},
{"open":"104.903","close":"99.720","high":"105.150","low":"97.212","volume":"346956
7.00","time":1703764800000},
{"open":"105.929","close":"104.899","high":"106.249","low":"103.231","volume":"1188
970.00","time":1703750400000},
{"open":"104.595","close":"105.932","high":"106.518","low":"102.265","volume":"1458
79
2.00","time":1703736000000},
{"open":"106.985","close":"104.502","high":"109.727","low":"103.058","volume":"1455
352.00","time":1703721600000},
{"open":"109.056","close":"106.976","high":"110.927","low":"106.437","volume":"1090
702.00","time":1703707200000},
{"open":"107.885","close":"109.055","high":"110.479","low":"104.786","volume":"2136
125.00","time":1703692800000},
{"open":"112.800","close":"107.886","high":"113.300","low":"106.400","volume":"2439
012.00","time":1703678400000},
{"open":"111.437","close":"112.803","high":"115.459","low":"110.987","volume":"1573
640.00","time":1703664000000},
{"open":"108.577","close":"111.438","high":"112.735","low":"108.492","volume":"1001
517.00","time":1703649600000},
{"open":"112.445","close":"108.639","high":"113.585","low":"107.944","volume":"1408
048.00","time":1703635200000},
{"open":"106.668","close":"112.442","high":"113.031","low":"106.224","volume":"1471
195.00","time":1703620800000},
{"open":"110.615","close":"106.663","high":"113.000","low":"102.011","volume":"3646
665.00","time":1703606400000},
{"open":"114.803","close":"110.614","high":"117.071","low":"110.401","volume":"1962
049.00","time":1703592000000},
{"open":"113.393","close":"114.803","high":"115.826","low":"111.235","volume":"1541
798.00","time":1703577600000},
{"open":"119.435","close":"113.395","high":"120.733","low":"110.743","volume":"2723
917.00","time":1703563200000},
{"open":"120.886","close":"119.436","high":"121.411","low":"116.733","volume":"1172
919.00","time":1703548800000},
{"open":"121.431","close":"120.887","high":"121.773","low":"116.387","volume":"1910
406.00","time":1703534400000},
{"open":"123.196","close":"121.457","high":"127.022","low":"121.190","volume":"2418
196.00","time":1703520000000},
{"open":"111.814","close":"123.244","high":"124.241","low":"110.347","volume":"3192
693.00","time":1703505600000},
{"open":"112.959","close":"111.816","high":"113.669","low":"109.567","volume":"1033
002.00","time":1703491200000},
{"open":"112.040","close":"112.958","high":"114.458","low":"111.574","volume":"9225
83.00","time":1703476800000},
{"open":"112.499","close":"112.057","high":"113.142","low":"107.945","volume":"1400
135.00","time":1703462400000},
{"open":"115.204","close":"112.499","high":"115.538","low":"109.519","volume":"1937
242.00","time":1703448000000}]}