[{"timestamp":1742371200000,"open":179.566,"high":180.025,"low":179.566,"close":179.839,"volume":0.04692000150680542},{"timestamp":1742371260000,"open":179.849,"high":179.941,"low":179.179,"close":179.459,"volume":0.053360000252723694},{"timestamp":1742371320000,"open":179.395,"high":179.535,"low":179.304,"close":179.359,"volume":0.05152000114321709},{"timestamp":1742371380000,"open":179.34,"high":179.412,"low":179.079,"close":179.095,"volume":0.0551999993622303},{"timestamp":1742371440000,"open":179.14,"high":179.176,"low":179.023,"close":179.046,"volume":0.03714999929070473},{"timestamp":1742371500000,"open":179.079,"high":179.079,"low":178.889,"close":179.059,"volume":0.05428000167012215},{"timestamp":1742371560000,"open":179.032,"high":179.103,"low":178.964,"close":179.075,"volume":0.04600000008940697},{"timestamp":1742371620000,"open":179.093,"high":179.224,"low":179.069,"close":179.145,"volume":0.04267000034451485},{"timestamp":1742371680000,"open":179.135,"high":179.219,"low":179.07,"close":179.13,"volume":0.03347000107169151},{"timestamp":1742371740000,"open":179.134,"high":179.319,"low":179.05,"close":179.279,"volume":0.03587999939918518},{"timestamp":1742371800000,"open":179.322,"high":179.38,"low":179.194,"close":179.194,"volume":0.03381999954581261},{"timestamp":1742371860000,"open":179.183,"high":179.426,"low":179.182,"close":179.372,"volume":0.04323999956250191},{"timestamp":1742371920000,"open":179.373,"high":179.394,"low":179.073,"close":179.171,"volume":0.03771999850869179},{"timestamp":1742371980000,"open":179.183,"high":179.236,"low":179.136,"close":179.183,"volume":0.04876000061631203},{"timestamp":1742372040000,"open":179.209,"high":179.232,"low":179.119,"close":179.175,"volume":0.05795999988913536},{"timestamp":1742372100000,"open":179.196,"high":179.243,"low":179.07,"close":179.08,"volume":0.05428000167012215},{"timestamp":1742372160000,"open":179.083,"high":179.291,"low":179.083,"close":179.29,"volume":0.03990999981760979},{"timestamp":1742372220000,"open":179.309,"high":179.309,"low":179.189,"close":179.189,"volume":0.05428000167012215},{"timestamp":1742372280000,"open":179.203,"high":179.323,"low":179.181,"close":179.296,"volume":0.0573900006711483},{"timestamp":1742372340000,"open":179.314,"high":179.359,"low":179.229,"close":179.263,"volume":0.03680000081658363},{"timestamp":1742372400000,"open":179.255,"high":179.459,"low":179.255,"close":179.381,"volume":0.05094999819993973},{"timestamp":1742372460000,"open":179.386,"high":179.452,"low":179.359,"close":179.373,"volume":0.04323999956250191},{"timestamp":1742372520000,"open":179.361,"high":179.436,"low":179.271,"close":179.282,"volume":0.04692000150680542},{"timestamp":1742372580000,"open":179.266,"high":179.486,"low":179.242,"close":179.449,"volume":0.04416000097990036},{"timestamp":1742372640000,"open":179.471,"high":179.471,"low":179.385,"close":179.423,"volume":0.03623000159859657},{"timestamp":1742372700000,"open":179.429,"high":179.45,"low":179.29,"close":179.312,"volume":0.042319998145103455},{"timestamp":1742372760000,"open":179.323,"high":179.356,"low":179.22,"close":179.249,"volume":0.03680000081658363},{"timestamp":1742372820000,"open":179.23,"high":179.354,"low":179.203,"close":179.326,"volume":0.026680000126361847},{"timestamp":1742372880000,"open":179.293,"high":179.523,"low":179.284,"close":179.523,"volume":0.03680000081658363},{"timestamp":1742372940000,"open":179.513,"high":179.573,"low":179.46,"close":179.536,"volume":0.04876000061631203},{"timestamp":1742373000000,"open":179.53,"high":179.555,"low":179.452,"close":179.452,"volume":0.034960001707077026},{"timestamp":1742373060000,"open":179.456,"high":179.532,"low":179.446,"close":179.474,"volume":0.03680000081658363},{"timestamp":1742373120000,"open":179.466,"high":179.531,"low":179.462,"close":179.495,"volume":0.03347000107169151},{"timestamp":1742373180000,"open":179.506,"high":179.515,"low":179.46,"close":179.46,"volume":0.018400000408291817},{"timestamp":1742373240000,"open":179.464,"high":179.545,"low":179.464,"close":179.489,"volume":0.026680000126361847},{"timestamp":1742373300000,"open":179.506,"high":179.514,"low":179.459,"close":179.464,"volume":0.029440000653266907},{"timestamp":1742373360000,"open":179.443,"high":179.572,"low":179.439,"close":179.559,"volume":0.03438999876379967},{"timestamp":1742373420000,"open":179.554,"high":179.554,"low":179.505,"close":179.522,"volume":0.015639999881386757},{"timestamp":1742373480000,"open":179.512,"high":179.559,"low":179.482,"close":179.483,"volume":0.026680000126361847},{"timestamp":1742373540000,"open":179.484,"high":179.513,"low":179.442,"close":179.472,"volume":0.026680000126361847},{"timestamp":1742373600000,"open":179.485,"high":179.553,"low":179.439,"close":179.439,"volume":0.02483999915421009},{"timestamp":1742373660000,"open":179.421,"high":179.449,"low":179.383,"close":179.383,"volume":0.025760000571608543},{"timestamp":1742373720000,"open":179.393,"high":179.393,"low":179.216,"close":179.266,"volume":0.026680000126361847},{"timestamp":1742373780000,"open":179.269,"high":179.279,"low":179.19,"close":179.24,"volume":0.03531000018119812},{"timestamp":1742373840000,"open":179.252,"high":179.279,"low":179.221,"close":179.279,"volume":0.025760000571608543},{"timestamp":1742373900000,"open":179.259,"high":179.266,"low":179.092,"close":179.143,"volume":0.04083000123500824},{"timestamp":1742373960000,"open":179.156,"high":179.296,"low":179.156,"close":179.224,"volume":0.041749998927116394},{"timestamp":1742374020000,"open":179.212,"high":179.31,"low":179.193,"close":179.309,"volume":0.028519999235868454},{"timestamp":1742374080000,"open":179.335,"high":179.409,"low":179.324,"close":179.409,"volume":0.021159999072551727},{"timestamp":1742374140000,"open":179.425,"high":179.466,"low":179.399,"close":179.42,"volume":0.028869999572634697},{"timestamp":1742374200000,"open":179.419,"high":179.516,"low":179.416,"close":179.465,"volume":0.020239999517798424},{"timestamp":1742374260000,"open":179.462,"high":179.476,"low":179.399,"close":179.453,"volume":0.042319998145103455},{"timestamp":1742374320000,"open":179.459,"high":179.496,"low":179.363,"close":179.42,"volume":0.03956000134348869},{"timestamp":1742374380000,"open":179.479,"high":179.479,"low":179.383,"close":179.415,"volume":0.03587999939918518},{"timestamp":1742374440000,"open":179.409,"high":179.475,"low":179.409,"close":179.475,"volume":0.02483999915421009},{"timestamp":1742374500000,"open":179.455,"high":179.52,"low":179.455,"close":179.481,"volume":0.012880000285804272},{"timestamp":1742374560000,"open":179.486,"high":179.536,"low":179.463,"close":179.504,"volume":0.028519999235868454},{"timestamp":1742374620000,"open":179.513,"high":179.569,"low":179.511,"close":179.553,"volume":0.011389999650418758},{"timestamp":1742374680000,"open":179.503,"high":179.556,"low":179.492,"close":179.525,"volume":0.021159999072551727},{"timestamp":1742374740000,"open":179.535,"high":179.612,"low":179.523,"close":179.583,"volume":0.028519999235868454},{"timestamp":1742374800000,"open":179.61,"high":179.616,"low":179.52,"close":179.596,"volume":0.021159999072551727},{"timestamp":1742374860000,"open":179.6,"high":179.639,"low":179.559,"close":179.559,"volume":0.012310000136494637},{"timestamp":1742374920000,"open":179.571,"high":179.599,"low":179.519,"close":179.57,"volume":0.01931999996304512},{"timestamp":1742374980000,"open":179.591,"high":179.633,"low":179.566,"close":179.584,"volume":0.017480000853538513},{"timestamp":1742375040000,"open":179.609,"high":179.673,"low":179.609,"close":179.651,"volume":0.014150000177323818},{"timestamp":1742375100000,"open":179.626,"high":179.643,"low":179.599,"close":179.643,"volume":0.015639999881386757},{"timestamp":1742375160000,"open":179.666,"high":179.704,"low":179.602,"close":179.63,"volume":0.03714999929070473},{"timestamp":1742375220000,"open":179.635,"high":179.676,"low":179.616,"close":179.645,"volume":0.03311999887228012},{"timestamp":1742375280000,"open":179.669,"high":179.784,"low":179.659,"close":179.784,"volume":0.02208000048995018},{"timestamp":1742375340000,"open":179.795,"high":179.81,"low":179.759,"close":179.792,"volume":0.021159999072551727},{"timestamp":1742375400000,"open":179.761,"high":179.799,"low":179.673,"close":179.679,"volume":0.027950000017881393},{"timestamp":1742375460000,"open":179.665,"high":179.692,"low":179.601,"close":179.601,"volume":0.025760000571608543},{"timestamp":1742375520000,"open":179.603,"high":179.603,"low":179.444,"close":179.459,"volume":0.028519999235868454},{"timestamp":1742375580000,"open":179.45,"high":179.473,"low":179.379,"close":179.382,"volume":0.03587999939918518},{"timestamp":1742375640000,"open":179.391,"high":179.451,"low":179.36,"close":179.412,"volume":0.03807000070810318},{"timestamp":1742375700000,"open":179.425,"high":179.516,"low":179.399,"close":179.509,"volume":0.034960001707077026},{"timestamp":1742375760000,"open":179.503,"high":179.559,"low":179.449,"close":179.449,"volume":0.026680000126361847},{"timestamp":1742375820000,"open":179.476,"high":179.495,"low":179.439,"close":179.439,"volume":0.01655999943614006},{"timestamp":1742375880000,"open":179.436,"high":179.439,"low":179.316,"close":179.32,"volume":0.03220000118017197},{"timestamp":1742375940000,"open":179.34,"high":179.354,"low":179.279,"close":179.285,"volume":0.031279999762773514},{"timestamp":1742376000000,"open":179.27,"high":179.339,"low":179.222,"close":179.314,"volume":0.029440000653266907},{"timestamp":1742376060000,"open":179.332,"high":179.353,"low":179.282,"close":179.333,"volume":0.03771999850869179},{"timestamp":1742376120000,"open":179.339,"high":179.389,"low":179.32,"close":179.321,"volume":0.031279999762773514},{"timestamp":1742376180000,"open":179.304,"high":179.416,"low":179.281,"close":179.342,"volume":0.03587999939918518},{"timestamp":1742376240000,"open":179.382,"high":179.416,"low":179.339,"close":179.364,"volume":0.030710000544786453},{"timestamp":1742376300000,"open":179.38,"high":179.412,"low":179.361,"close":179.399,"volume":0.023000000044703484},{"timestamp":1742376360000,"open":179.382,"high":179.405,"low":179.372,"close":179.394,"volume":0.015990000218153},{"timestamp":1742376420000,"open":179.382,"high":179.412,"low":179.379,"close":179.389,"volume":0.012880000285804272},{"timestamp":1742376480000,"open":179.403,"high":179.403,"low":179.283,"close":179.285,"volume":0.017480000853538513},{"timestamp":1742376540000,"open":179.319,"high":179.325,"low":179.284,"close":179.313,"volume":0.015639999881386757},{"timestamp":1742376600000,"open":179.305,"high":179.355,"low":179.303,"close":179.311,"volume":0.02483999915421009},{"timestamp":1742376660000,"open":179.289,"high":179.379,"low":179.281,"close":179.363,"volume":0.020239999517798424},{"timestamp":1742376720000,"open":179.339,"high":179.532,"low":179.339,"close":179.532,"volume":0.03438999876379967},{"timestamp":1742376780000,"open":179.53,"high":179.575,"low":179.469,"close":179.489,"volume":0.03347000107169151},{"timestamp":1742376840000,"open":179.473,"high":179.555,"low":179.465,"close":179.545,"volume":0.03036000020802021},{"timestamp":1742376900000,"open":179.53,"high":179.579,"low":179.526,"close":179.526,"volume":0.023000000044703484},{"timestamp":1742376960000,"open":179.52,"high":179.52,"low":179.449,"close":179.512,"volume":0.019670000299811363},{"timestamp":1742377020000,"open":179.519,"high":179.539,"low":179.504,"close":179.529,"volume":0.028519999235868454},{"timestamp":1742377080000,"open":179.534,"high":179.604,"low":179.53,"close":179.599,"volume":0.018400000408291817},{"timestamp":1742377140000,"open":179.58,"high":179.619,"low":179.56,"close":179.605,"volume":0.01655999943614006},{"timestamp":1742377200000,"open":179.591,"high":179.635,"low":179.591,"close":179.599,"volume":0.012880000285804272},{"timestamp":1742377260000,"open":179.634,"high":179.659,"low":179.6,"close":179.605,"volume":0.023000000044703484},{"timestamp":1742377320000,"open":179.63,"high":179.69,"low":179.619,"close":179.662,"volume":0.018400000408291817},{"timestamp":1742377380000,"open":179.699,"high":179.699,"low":179.65,"close":179.661,"volume":0.015990000218153},{"timestamp":1742377440000,"open":179.669,"high":179.676,"low":179.599,"close":179.632,"volume":0.03863999992609024},{"timestamp":1742377500000,"open":179.636,"high":179.759,"low":179.624,"close":179.755,"volume":0.029440000653266907},{"timestamp":1742377560000,"open":179.765,"high":179.915,"low":179.765,"close":179.885,"volume":0.023350000381469727},{"timestamp":1742377620000,"open":179.87,"high":179.886,"low":179.804,"close":179.804,"volume":0.026680000126361847},{"timestamp":1742377680000,"open":179.834,"high":179.839,"low":179.78,"close":179.785,"volume":0.015069999732077122},{"timestamp":1742377740000,"open":179.792,"high":179.813,"low":179.74,"close":179.751,"volume":0.029440000653266907},{"timestamp":1742377800000,"open":179.724,"high":179.794,"low":179.701,"close":179.739,"volume":0.02426999993622303},{"timestamp":1742377860000,"open":179.742,"high":179.832,"low":179.742,"close":179.822,"volume":0.01931999996304512},{"timestamp":1742377920000,"open":179.839,"high":179.89,"low":179.821,"close":179.821,"volume":0.018400000408291817},{"timestamp":1742377980000,"open":179.841,"high":179.851,"low":179.741,"close":179.753,"volume":0.01931999996304512},{"timestamp":1742378040000,"open":179.743,"high":179.813,"low":179.739,"close":179.813,"volume":0.015639999881386757},{"timestamp":1742378100000,"open":179.82,"high":179.852,"low":179.782,"close":179.789,"volume":0.01655999943614006},{"timestamp":1742378160000,"open":179.769,"high":179.819,"low":179.719,"close":179.819,"volume":0.025760000571608543},{"timestamp":1742378220000,"open":179.841,"high":179.934,"low":179.841,"close":179.912,"volume":0.013799999840557575},{"timestamp":1742378280000,"open":179.93,"high":179.935,"low":179.886,"close":179.9,"volume":0.010119999758899212},{"timestamp":1742378340000,"open":179.909,"high":179.929,"low":179.87,"close":179.902,"volume":0.01104000024497509},{"timestamp":1742378400000,"open":179.901,"high":179.951,"low":179.881,"close":179.881,"volume":0.021159999072551727},{"timestamp":1742378460000,"open":179.905,"high":179.934,"low":179.865,"close":179.9,"volume":0.017480000853538513},{"timestamp":1742378520000,"open":179.936,"high":180.05,"low":179.89,"close":180.026,"volume":0.026680000126361847},{"timestamp":1742378580000,"open":180.059,"high":180.095,"low":180.04,"close":180.053,"volume":0.029440000653266907},{"timestamp":1742378640000,"open":180.05,"high":180.073,"low":180.02,"close":180.021,"volume":0.023000000044703484},{"timestamp":1742378700000,"open":180.059,"high":180.094,"low":180.03,"close":180.089,"volume":0.025760000571608543},{"timestamp":1742378760000,"open":180.094,"high":180.116,"low":180.073,"close":180.095,"volume":0.014720000326633453},{"timestamp":1742378820000,"open":180.112,"high":180.134,"low":180.054,"close":180.114,"volume":0.02208000048995018},{"timestamp":1742378880000,"open":180.109,"high":180.159,"low":180.066,"close":180.159,"volume":0.01655999943614006},{"timestamp":1742378940000,"open":180.153,"high":180.295,"low":180.153,"close":180.286,"volume":0.023000000044703484},{"timestamp":1742379000000,"open":180.284,"high":180.309,"low":180.259,"close":180.259,"volume":0.029440000653266907},{"timestamp":1742379060000,"open":180.263,"high":180.354,"low":180.263,"close":180.354,"volume":0.013799999840557575},{"timestamp":1742379120000,"open":180.373,"high":180.412,"low":180.259,"close":180.321,"volume":0.03254999965429306},{"timestamp":1742379180000,"open":180.356,"high":180.376,"low":180.331,"close":180.376,"volume":0.011959999799728394},{"timestamp":1742379240000,"open":180.361,"high":180.395,"low":180.345,"close":180.369,"volume":0.04416000097990036},{"timestamp":1742379300000,"open":180.364,"high":180.41,"low":180.343,"close":180.343,"volume":0.03381999954581261},{"timestamp":1742379360000,"open":180.34,"high":180.396,"low":180.262,"close":180.276,"volume":0.03587999939918518},{"timestamp":1742379420000,"open":180.283,"high":180.313,"low":180.261,"close":180.313,"volume":0.012880000285804272},{"timestamp":1742379480000,"open":180.305,"high":180.345,"low":180.289,"close":180.321,"volume":0.026680000126361847},{"timestamp":1742379540000,"open":180.35,"high":180.494,"low":180.345,"close":180.439,"volume":0.03587999939918518},{"timestamp":1742379600000,"open":180.413,"high":180.456,"low":180.379,"close":180.449,"volume":0.034040000289678574},{"timestamp":1742379660000,"open":180.439,"high":180.559,"low":180.439,"close":180.496,"volume":0.021159999072551727},{"timestamp":1742379720000,"open":180.506,"high":180.576,"low":180.495,"close":180.543,"volume":0.021159999072551727},{"timestamp":1742379780000,"open":180.572,"high":180.59,"low":180.483,"close":180.483,"volume":0.029440000653266907},{"timestamp":1742379840000,"open":180.499,"high":180.524,"low":180.439,"close":180.485,"volume":0.023919999599456787},{"timestamp":1742379900000,"open":180.491,"high":180.515,"low":180.44,"close":180.493,"volume":0.023000000044703484},{"timestamp":1742379960000,"open":180.472,"high":180.472,"low":180.379,"close":180.385,"volume":0.028519999235868454},{"timestamp":1742380020000,"open":180.399,"high":180.489,"low":180.399,"close":180.465,"volume":0.025189999490976334},{"timestamp":1742380080000,"open":180.464,"high":180.496,"low":180.422,"close":180.441,"volume":0.018400000408291817},{"timestamp":1742380140000,"open":180.473,"high":180.473,"low":180.439,"close":180.449,"volume":0.010119999758899212},{"timestamp":1742380200000,"open":180.431,"high":180.453,"low":180.383,"close":180.429,"volume":0.018400000408291817},{"timestamp":1742380260000,"open":180.449,"high":180.456,"low":180.399,"close":180.412,"volume":0.020239999517798424},{"timestamp":1742380320000,"open":180.402,"high":180.402,"low":180.349,"close":180.365,"volume":0.018400000408291817},{"timestamp":1742380380000,"open":180.341,"high":180.341,"low":180.224,"close":180.293,"volume":0.031279999762773514},{"timestamp":1742380440000,"open":180.279,"high":180.336,"low":180.279,"close":180.332,"volume":0.018400000408291817},{"timestamp":1742380500000,"open":180.333,"high":180.333,"low":180.259,"close":180.29,"volume":0.031279999762773514},{"timestamp":1742380560000,"open":180.259,"high":180.319,"low":180.259,"close":180.309,"volume":0.013799999840557575},{"timestamp":1742380620000,"open":180.323,"high":180.359,"low":180.304,"close":180.343,"volume":0.014720000326633453},{"timestamp":1742380680000,"open":180.373,"high":180.373,"low":180.299,"close":180.336,"volume":0.01655999943614006},{"timestamp":1742380740000,"open":180.324,"high":180.356,"low":180.306,"close":180.329,"volume":0.020239999517798424},{"timestamp":1742380800000,"open":180.319,"high":180.379,"low":180.302,"close":180.376,"volume":0.034960001707077026},{"timestamp":1742380860000,"open":180.395,"high":180.439,"low":180.361,"close":180.38,"volume":0.014720000326633453},{"timestamp":1742380920000,"open":180.412,"high":180.416,"low":180.384,"close":180.391,"volume":0.020239999517798424},{"timestamp":1742380980000,"open":180.399,"high":180.421,"low":180.385,"close":180.385,"volume":0.015639999881386757},{"timestamp":1742381040000,"open":180.389,"high":180.395,"low":180.321,"close":180.361,"volume":0.020239999517798424},{"timestamp":1742381100000,"open":180.365,"high":180.516,"low":180.36,"close":180.451,"volume":0.03311999887228012},{"timestamp":1742381160000,"open":180.443,"high":180.465,"low":180.419,"close":180.42,"volume":0.014720000326633453},{"timestamp":1742381220000,"open":180.451,"high":180.456,"low":180.419,"close":180.449,"volume":0.018400000408291817},{"timestamp":1742381280000,"open":180.419,"high":180.436,"low":180.389,"close":180.396,"volume":0.013799999840557575},{"timestamp":1742381340000,"open":180.415,"high":180.415,"low":180.289,"close":180.289,"volume":0.018400000408291817},{"timestamp":1742381400000,"open":180.306,"high":180.316,"low":180.24,"close":180.281,"volume":0.0414000004529953},{"timestamp":1742381460000,"open":180.293,"high":180.319,"low":180.242,"close":180.262,"volume":0.03587999939918518},{"timestamp":1742381520000,"open":180.285,"high":180.295,"low":180.259,"close":180.283,"volume":0.013799999840557575},{"timestamp":1742381580000,"open":180.276,"high":180.319,"low":180.265,"close":180.279,"volume":0.028869999572634697},{"timestamp":1742381640000,"open":180.301,"high":180.301,"low":180.263,"close":180.263,"volume":0.013799999840557575},{"timestamp":1742381700000,"open":180.27,"high":180.27,"low":180.164,"close":180.201,"volume":0.013799999840557575},{"timestamp":1742381760000,"open":180.2,"high":180.276,"low":180.2,"close":180.242,"volume":0.01655999943614006},{"timestamp":1742381820000,"open":180.274,"high":180.349,"low":180.264,"close":180.349,"volume":0.01655999943614006},{"timestamp":1742381880000,"open":180.343,"high":180.386,"low":180.306,"close":180.353,"volume":0.03254999965429306},{"timestamp":1742381940000,"open":180.364,"high":180.465,"low":180.341,"close":180.346,"volume":0.03771999850869179},{"timestamp":1742382000000,"open":180.373,"high":180.399,"low":180.359,"close":180.393,"volume":0.02759999968111515},{"timestamp":1742382060000,"open":180.383,"high":180.474,"low":180.379,"close":180.452,"volume":0.034960001707077026},{"timestamp":1742382120000,"open":180.455,"high":180.459,"low":180.42,"close":180.449,"volume":0.023919999599456787},{"timestamp":1742382180000,"open":180.449,"high":180.554,"low":180.44,"close":180.5,"volume":0.029789999127388},{"timestamp":1742382240000,"open":180.532,"high":180.574,"low":180.5,"close":180.574,"volume":0.031279999762773514},{"timestamp":1742382300000,"open":180.575,"high":180.575,"low":180.525,"close":180.559,"volume":0.026680000126361847},{"timestamp":1742382360000,"open":180.545,"high":180.582,"low":180.519,"close":180.581,"volume":0.023000000044703484},{"timestamp":1742382420000,"open":180.594,"high":180.742,"low":180.581,"close":180.671,"volume":0.02759999968111515},{"timestamp":1742382480000,"open":180.65,"high":180.65,"low":180.579,"close":180.579,"volume":0.01875000074505806},{"timestamp":1742382540000,"open":180.585,"high":180.585,"low":180.522,"close":180.552,"volume":0.013799999840557575},{"timestamp":1742382600000,"open":180.566,"high":180.671,"low":180.539,"close":180.671,"volume":0.028519999235868454},{"timestamp":1742382660000,"open":180.639,"high":180.696,"low":180.606,"close":180.606,"volume":0.04047999903559685},{"timestamp":1742382720000,"open":180.612,"high":180.659,"low":180.603,"close":180.624,"volume":0.028519999235868454},{"timestamp":1742382780000,"open":180.659,"high":180.666,"low":180.624,"close":180.656,"volume":0.03311999887228012},{"timestamp":1742382840000,"open":180.679,"high":180.679,"low":180.542,"close":180.542,"volume":0.02208000048995018},{"timestamp":1742382900000,"open":180.555,"high":180.556,"low":180.439,"close":180.471,"volume":0.025760000571608543},{"timestamp":1742382960000,"open":180.49,"high":180.499,"low":180.379,"close":180.406,"volume":0.0435900017619133},{"timestamp":1742383020000,"open":180.404,"high":180.476,"low":180.404,"close":180.44,"volume":0.025760000571608543},{"timestamp":1742383080000,"open":180.473,"high":180.559,"low":180.441,"close":180.551,"volume":0.015639999881386757},{"timestamp":1742383140000,"open":180.52,"high":180.539,"low":180.466,"close":180.466,"volume":0.012880000285804272},{"timestamp":1742383200000,"open":180.443,"high":180.459,"low":180.401,"close":180.405,"volume":0.014720000326633453},{"timestamp":1742383260000,"open":180.432,"high":180.435,"low":180.365,"close":180.375,"volume":0.015639999881386757},{"timestamp":1742383320000,"open":180.342,"high":180.356,"low":180.339,"close":180.346,"volume":0.00827999971807003},{"timestamp":1742383380000,"open":180.34,"high":180.359,"low":180.281,"close":180.281,"volume":0.015639999881386757},{"timestamp":1742383440000,"open":180.269,"high":180.285,"low":180.245,"close":180.274,"volume":0.00827999971807003},{"timestamp":1742383500000,"open":180.283,"high":180.299,"low":180.183,"close":180.236,"volume":0.03036000020802021},{"timestamp":1742383560000,"open":180.233,"high":180.259,"low":180.2,"close":180.231,"volume":0.018400000408291817},{"timestamp":1742383620000,"open":180.233,"high":180.234,"low":180.142,"close":180.172,"volume":0.017480000853538513},{"timestamp":1742383680000,"open":180.145,"high":180.179,"low":180.139,"close":180.151,"volume":0.03254999965429306},{"timestamp":1742383740000,"open":180.129,"high":180.139,"low":180.112,"close":180.112,"volume":0.004600000102072954},{"timestamp":1742383800000,"open":180.08,"high":180.136,"low":180.053,"close":180.094,"volume":0.04047999903559685},{"timestamp":1742383860000,"open":180.083,"high":180.083,"low":180.021,"close":180.051,"volume":0.02208000048995018},{"timestamp":1742383920000,"open":180.032,"high":180.054,"low":180.021,"close":180.03,"volume":0.015639999881386757},{"timestamp":1742383980000,"open":180.05,"high":180.05,"low":179.985,"close":179.985,"volume":0.011959999799728394},{"timestamp":1742384040000,"open":179.965,"high":180.069,"low":179.965,"close":180.045,"volume":0.017480000853538513},{"timestamp":1742384100000,"open":180.063,"high":180.133,"low":180.039,"close":180.074,"volume":0.018400000408291817},{"timestamp":1742384160000,"open":180.06,"high":180.096,"low":180.06,"close":180.075,"volume":0.014720000326633453},{"timestamp":1742384220000,"open":180.046,"high":180.109,"low":180.024,"close":180.099,"volume":0.03036000020802021},{"timestamp":1742384280000,"open":180.133,"high":180.149,"low":180.1,"close":180.126,"volume":0.02483999915421009},{"timestamp":1742384340000,"open":180.119,"high":180.282,"low":180.119,"close":180.234,"volume":0.023919999599456787},{"timestamp":1742384400000,"open":180.235,"high":180.235,"low":180.179,"close":180.212,"volume":0.03623000159859657},{"timestamp":1742384460000,"open":180.182,"high":180.21,"low":180.141,"close":180.194,"volume":0.017480000853538513},{"timestamp":1742384520000,"open":180.17,"high":180.202,"low":180.159,"close":180.16,"volume":0.015639999881386757},{"timestamp":1742384580000,"open":180.181,"high":180.196,"low":180.1,"close":180.125,"volume":0.02483999915421009},{"timestamp":1742384640000,"open":180.139,"high":180.139,"low":180.079,"close":180.079,"volume":0.01104000024497509},{"timestamp":1742384700000,"open":180.069,"high":180.093,"low":179.999,"close":179.999,"volume":0.020239999517798424},{"timestamp":1742384760000,"open":180.016,"high":180.036,"low":179.981,"close":180.004,"volume":0.025760000571608543},{"timestamp":1742384820000,"open":179.999,"high":180.011,"low":179.961,"close":179.999,"volume":0.007360000163316727},{"timestamp":1742384880000,"open":179.971,"high":179.996,"low":179.909,"close":179.93,"volume":0.020239999517798424},{"timestamp":1742384940000,"open":179.929,"high":179.959,"low":179.919,"close":179.919,"volume":0.011959999799728394},{"timestamp":1742385000000,"open":179.946,"high":179.946,"low":179.883,"close":179.885,"volume":0.01931999996304512},{"timestamp":1742385060000,"open":179.919,"high":179.919,"low":179.839,"close":179.854,"volume":0.017480000853538513},{"timestamp":1742385120000,"open":179.826,"high":179.846,"low":179.786,"close":179.809,"volume":0.023000000044703484},{"timestamp":1742385180000,"open":179.806,"high":179.974,"low":179.806,"close":179.974,"volume":0.03220000118017197},{"timestamp":1742385240000,"open":179.949,"high":179.953,"low":179.9,"close":179.903,"volume":0.023919999599456787},{"timestamp":1742385300000,"open":179.919,"high":179.936,"low":179.9,"close":179.91,"volume":0.009200000204145908},{"timestamp":1742385360000,"open":179.886,"high":179.911,"low":179.559,"close":179.719,"volume":0.06992000341415405},{"timestamp":1742385420000,"open":179.701,"high":179.79,"low":179.659,"close":179.709,"volume":0.04692000150680542},{"timestamp":1742385480000,"open":179.731,"high":179.815,"low":179.683,"close":179.743,"volume":0.050599999725818634},{"timestamp":1742385540000,"open":179.769,"high":179.816,"low":179.756,"close":179.789,"volume":0.023350000381469727},{"timestamp":1742385600000,"open":179.809,"high":179.894,"low":179.799,"close":179.822,"volume":0.03771999850869179},{"timestamp":1742385660000,"open":179.819,"high":179.849,"low":179.766,"close":179.779,"volume":0.03220000118017197},{"timestamp":1742385720000,"open":179.781,"high":179.812,"low":179.759,"close":179.812,"volume":0.026680000126361847},{"timestamp":1742385780000,"open":179.79,"high":179.79,"low":179.722,"close":179.741,"volume":0.01931999996304512},{"timestamp":1742385840000,"open":179.711,"high":179.713,"low":179.661,"close":179.661,"volume":0.01931999996304512},{"timestamp":1742385900000,"open":179.675,"high":179.745,"low":179.641,"close":179.745,"volume":0.019670000299811363},{"timestamp":1742385960000,"open":179.726,"high":179.761,"low":179.669,"close":179.669,"volume":0.029440000653266907},{"timestamp":1742386020000,"open":179.66,"high":179.699,"low":179.529,"close":179.529,"volume":0.03438999876379967},{"timestamp":1742386080000,"open":179.519,"high":179.552,"low":179.499,"close":179.544,"volume":0.02483999915421009},{"timestamp":1742386140000,"open":179.579,"high":179.679,"low":179.579,"close":179.679,"volume":0.021159999072551727},{"timestamp":1742386200000,"open":179.661,"high":179.755,"low":179.623,"close":179.623,"volume":0.028869999572634697},{"timestamp":1742386260000,"open":179.582,"high":179.651,"low":179.579,"close":179.651,"volume":0.025760000571608543},{"timestamp":1742386320000,"open":179.654,"high":179.654,"low":179.562,"close":179.619,"volume":0.018400000408291817},{"timestamp":1742386380000,"open":179.622,"high":179.629,"low":179.58,"close":179.58,"volume":0.010470000095665455},{"timestamp":1742386440000,"open":179.569,"high":179.614,"low":179.56,"close":179.613,"volume":0.02759999968111515},{"timestamp":1742386500000,"open":179.603,"high":179.696,"low":179.603,"close":179.676,"volume":0.034040000289678574},{"timestamp":1742386560000,"open":179.67,"high":179.73,"low":179.659,"close":179.699,"volume":0.015639999881386757},{"timestamp":1742386620000,"open":179.726,"high":179.73,"low":179.66,"close":179.67,"volume":0.034040000289678574},{"timestamp":1742386680000,"open":179.689,"high":179.689,"low":179.503,"close":179.535,"volume":0.03771999850869179},{"timestamp":1742386740000,"open":179.552,"high":179.566,"low":179.5,"close":179.516,"volume":0.01931999996304512},{"timestamp":1742386800000,"open":179.513,"high":179.513,"low":179.442,"close":179.481,"volume":0.03220000118017197},{"timestamp":1742386860000,"open":179.481,"high":179.516,"low":179.479,"close":179.494,"volume":0.028519999235868454},{"timestamp":1742386920000,"open":179.514,"high":179.535,"low":179.496,"close":179.525,"volume":0.011959999799728394},{"timestamp":1742386980000,"open":179.529,"high":179.529,"low":179.479,"close":179.481,"volume":0.013799999840557575},{"timestamp":1742387040000,"open":179.491,"high":179.496,"low":179.479,"close":179.495,"volume":0.026680000126361847},{"timestamp":1742387100000,"open":179.48,"high":179.516,"low":179.439,"close":179.445,"volume":0.027950000017881393},{"timestamp":1742387160000,"open":179.459,"high":179.533,"low":179.403,"close":179.503,"volume":0.03680000081658363},{"timestamp":1742387220000,"open":179.521,"high":179.554,"low":179.504,"close":179.504,"volume":0.014720000326633453},{"timestamp":1742387280000,"open":179.511,"high":179.511,"low":179.443,"close":179.443,"volume":0.012880000285804272},{"timestamp":1742387340000,"open":179.471,"high":179.549,"low":179.471,"close":179.549,"volume":0.020239999517798424},{"timestamp":1742387400000,"open":179.549,"high":179.589,"low":179.532,"close":179.532,"volume":0.020239999517798424},{"timestamp":1742387460000,"open":179.545,"high":179.574,"low":179.539,"close":179.572,"volume":0.01104000024497509},{"timestamp":1742387520000,"open":179.569,"high":179.599,"low":179.559,"close":179.559,"volume":0.01655999943614006},{"timestamp":1742387580000,"open":179.555,"high":179.636,"low":179.509,"close":179.636,"volume":0.011959999799728394},{"timestamp":1742387640000,"open":179.615,"high":179.649,"low":179.6,"close":179.634,"volume":0.020239999517798424},{"timestamp":1742387700000,"open":179.624,"high":179.656,"low":179.599,"close":179.61,"volume":0.02483999915421009},{"timestamp":1742387760000,"open":179.595,"high":179.604,"low":179.494,"close":179.504,"volume":0.021159999072551727},{"timestamp":1742387820000,"open":179.49,"high":179.49,"low":179.404,"close":179.422,"volume":0.021159999072551727},{"timestamp":1742387880000,"open":179.439,"high":179.516,"low":179.439,"close":179.46,"volume":0.01655999943614006},{"timestamp":1742387940000,"open":179.479,"high":179.493,"low":179.44,"close":179.493,"volume":0.021159999072551727},{"timestamp":1742388000000,"open":179.479,"high":179.506,"low":179.46,"close":179.471,"volume":0.015639999881386757},{"timestamp":1742388060000,"open":179.483,"high":179.561,"low":179.465,"close":179.561,"volume":0.020239999517798424},{"timestamp":1742388120000,"open":179.579,"high":179.635,"low":179.579,"close":179.613,"volume":0.014720000326633453},{"timestamp":1742388180000,"open":179.602,"high":179.671,"low":179.602,"close":179.662,"volume":0.012880000285804272},{"timestamp":1742388240000,"open":179.692,"high":179.714,"low":179.659,"close":179.709,"volume":0.019670000299811363},{"timestamp":1742388300000,"open":179.719,"high":179.859,"low":179.709,"close":179.839,"volume":0.0414000004529953},{"timestamp":1742388360000,"open":179.844,"high":179.884,"low":179.839,"close":179.876,"volume":0.013799999840557575},{"timestamp":1742388420000,"open":179.846,"high":179.93,"low":179.846,"close":179.904,"volume":0.013799999840557575},{"timestamp":1742388480000,"open":179.9,"high":179.921,"low":179.863,"close":179.872,"volume":0.01104000024497509},{"timestamp":1742388540000,"open":179.859,"high":179.892,"low":179.859,"close":179.866,"volume":0.011959999799728394},{"timestamp":1742388600000,"open":179.879,"high":180.031,"low":179.865,"close":180.012,"volume":0.023919999599456787},{"timestamp":1742388660000,"open":180.033,"high":180.049,"low":180.001,"close":180.023,"volume":0.026680000126361847},{"timestamp":1742388720000,"open":180.039,"high":180.109,"low":180.023,"close":180.109,"volume":0.01931999996304512},{"timestamp":1742388780000,"open":180.122,"high":180.13,"low":180.099,"close":180.13,"volume":0.0036800000816583633},{"timestamp":1742388840000,"open":180.14,"high":180.199,"low":180.086,"close":180.101,"volume":0.01931999996304512},{"timestamp":1742388900000,"open":180.09,"high":180.119,"low":180.021,"close":180.054,"volume":0.017480000853538513},{"timestamp":1742388960000,"open":180.051,"high":180.113,"low":179.984,"close":180.102,"volume":0.025760000571608543},{"timestamp":1742389020000,"open":180.1,"high":180.112,"low":180.072,"close":180.072,"volume":0.007360000163316727},{"timestamp":1742389080000,"open":180.086,"high":180.146,"low":180.061,"close":180.146,"volume":0.02208000048995018},{"timestamp":1742389140000,"open":180.175,"high":180.202,"low":180.162,"close":180.179,"volume":0.023000000044703484},{"timestamp":1742389200000,"open":180.203,"high":180.245,"low":180.169,"close":180.186,"volume":0.023919999599456787},{"timestamp":1742389260000,"open":180.149,"high":180.194,"low":180.119,"close":180.19,"volume":0.01655999943614006},{"timestamp":1742389320000,"open":180.204,"high":180.204,"low":180.125,"close":180.125,"volume":0.015639999881386757},{"timestamp":1742389380000,"open":180.119,"high":180.136,"low":180.096,"close":180.133,"volume":0.018400000408291817},{"timestamp":1742389440000,"open":180.142,"high":180.179,"low":180.113,"close":180.113,"volume":0.010119999758899212},{"timestamp":1742389500000,"open":180.132,"high":180.171,"low":180.114,"close":180.171,"volume":0.01104000024497509},{"timestamp":1742389560000,"open":180.184,"high":180.245,"low":180.183,"close":180.243,"volume":0.015639999881386757},{"timestamp":1742389620000,"open":180.25,"high":180.269,"low":180.225,"close":180.245,"volume":0.014720000326633453},{"timestamp":1742389680000,"open":180.242,"high":180.276,"low":180.183,"close":180.222,"volume":0.03587999939918518},{"timestamp":1742389740000,"open":180.225,"high":180.233,"low":180.181,"close":180.189,"volume":0.01655999943614006},{"timestamp":1742389800000,"open":180.172,"high":180.236,"low":180.172,"close":180.209,"volume":0.00827999971807003},{"timestamp":1742389860000,"open":180.236,"high":180.236,"low":180.1,"close":180.112,"volume":0.01931999996304512},{"timestamp":1742389920000,"open":180.126,"high":180.195,"low":180.126,"close":180.145,"volume":0.017829999327659607},{"timestamp":1742389980000,"open":180.142,"high":180.142,"low":179.976,"close":179.976,"volume":0.02208000048995018},{"timestamp":1742390040000,"open":179.975,"high":179.999,"low":179.841,"close":179.841,"volume":0.028519999235868454},{"timestamp":1742390100000,"open":179.856,"high":179.912,"low":179.84,"close":179.84,"volume":0.025760000571608543},{"timestamp":1742390160000,"open":179.862,"high":179.919,"low":179.862,"close":179.919,"volume":0.010119999758899212},{"timestamp":1742390220000,"open":179.919,"high":179.966,"low":179.906,"close":179.915,"volume":0.030710000544786453},{"timestamp":1742390280000,"open":179.923,"high":179.929,"low":179.82,"close":179.84,"volume":0.029789999127388},{"timestamp":1742390340000,"open":179.861,"high":179.96,"low":179.861,"close":179.954,"volume":0.01655999943614006},{"timestamp":1742390400000,"open":179.953,"high":179.999,"low":179.952,"close":179.975,"volume":0.02208000048995018},{"timestamp":1742390460000,"open":179.972,"high":179.996,"low":179.92,"close":179.951,"volume":0.01931999996304512},{"timestamp":1742390520000,"open":179.935,"high":179.984,"low":179.9,"close":179.984,"volume":0.02208000048995018},{"timestamp":1742390580000,"open":179.969,"high":180.079,"low":179.969,"close":180.019,"volume":0.031279999762773514},{"timestamp":1742390640000,"open":180.021,"high":180.073,"low":180.021,"close":180.036,"volume":0.013799999840557575},{"timestamp":1742390700000,"open":180.023,"high":180.061,"low":180.02,"close":180.025,"volume":0.026680000126361847},{"timestamp":1742390760000,"open":180.025,"high":180.053,"low":180.019,"close":180.025,"volume":0.023919999599456787},{"timestamp":1742390820000,"open":180.022,"high":180.122,"low":180.022,"close":180.119,"volume":0.020589999854564667},{"timestamp":1742390880000,"open":180.133,"high":180.199,"low":180.1,"close":180.151,"volume":0.03531000018119812},{"timestamp":1742390940000,"open":180.153,"high":180.179,"low":180.126,"close":180.159,"volume":0.04047999903559685},{"timestamp":1742391000000,"open":180.173,"high":180.175,"low":180.011,"close":180.021,"volume":0.053360000252723694},{"timestamp":1742391060000,"open":180.029,"high":180.029,"low":179.882,"close":179.889,"volume":0.042319998145103455},{"timestamp":1742391120000,"open":179.87,"high":179.96,"low":179.859,"close":179.932,"volume":0.05370999872684479},{"timestamp":1742391180000,"open":179.931,"high":179.985,"low":179.923,"close":179.945,"volume":0.029440000653266907},{"timestamp":1742391240000,"open":179.972,"high":180.004,"low":179.935,"close":179.965,"volume":0.03956000134348869},{"timestamp":1742391300000,"open":179.939,"high":180.055,"low":179.939,"close":180.053,"volume":0.034040000289678574},{"timestamp":1742391360000,"open":180.046,"high":180.122,"low":180.006,"close":180.116,"volume":0.03587999939918518},{"timestamp":1742391420000,"open":180.096,"high":180.096,"low":179.982,"close":180.043,"volume":0.026680000126361847},{"timestamp":1742391480000,"open":180.073,"high":180.081,"low":179.989,"close":179.999,"volume":0.03587999939918518},{"timestamp":1742391540000,"open":179.992,"high":180.039,"low":179.94,"close":179.94,"volume":0.029440000653266907},{"timestamp":1742391600000,"open":179.969,"high":180.033,"low":179.94,"close":180.004,"volume":0.04047999903559685},{"timestamp":1742391660000,"open":179.995,"high":180.019,"low":179.95,"close":179.98,"volume":0.02759999968111515},{"timestamp":1742391720000,"open":179.964,"high":179.982,"low":179.883,"close":179.966,"volume":0.03771999850869179},{"timestamp":1742391780000,"open":179.983,"high":179.993,"low":179.839,"close":179.851,"volume":0.0414000004529953},{"timestamp":1742391840000,"open":179.853,"high":179.853,"low":179.761,"close":179.761,"volume":0.025760000571608543},{"timestamp":1742391900000,"open":179.774,"high":179.816,"low":179.644,"close":179.674,"volume":0.03956000134348869},{"timestamp":1742391960000,"open":179.65,"high":179.739,"low":179.643,"close":179.7,"volume":0.047839999198913574},{"timestamp":1742392020000,"open":179.735,"high":179.779,"low":179.719,"close":179.755,"volume":0.034960001707077026},{"timestamp":1742392080000,"open":179.749,"high":179.802,"low":179.711,"close":179.751,"volume":0.03311999887228012},{"timestamp":1742392140000,"open":179.773,"high":179.795,"low":179.741,"close":179.772,"volume":0.03771999850869179},{"timestamp":1742392200000,"open":179.779,"high":179.814,"low":179.722,"close":179.729,"volume":0.04047999903559685},{"timestamp":1742392260000,"open":179.709,"high":179.715,"low":179.58,"close":179.604,"volume":0.03036000020802021},{"timestamp":1742392320000,"open":179.613,"high":179.63,"low":179.579,"close":179.581,"volume":0.031279999762773514},{"timestamp":1742392380000,"open":179.592,"high":179.639,"low":179.579,"close":179.639,"volume":0.018400000408291817},{"timestamp":1742392440000,"open":179.643,"high":179.703,"low":179.621,"close":179.673,"volume":0.03714999929070473},{"timestamp":1742392500000,"open":179.661,"high":179.735,"low":179.66,"close":179.735,"volume":0.02208000048995018},{"timestamp":1742392560000,"open":179.745,"high":179.842,"low":179.74,"close":179.842,"volume":0.02208000048995018},{"timestamp":1742392620000,"open":179.861,"high":179.879,"low":179.843,"close":179.876,"volume":0.018400000408291817},{"timestamp":1742392680000,"open":179.843,"high":179.875,"low":179.799,"close":179.854,"volume":0.020239999517798424},{"timestamp":1742392740000,"open":179.824,"high":179.876,"low":179.819,"close":179.849,"volume":0.015639999881386757},{"timestamp":1742392800000,"open":179.879,"high":180.03,"low":179.879,"close":180.03,"volume":0.02703000046312809},{"timestamp":1742392860000,"open":180.044,"high":180.079,"low":180.021,"close":180.022,"volume":0.03036000020802021},{"timestamp":1742392920000,"open":179.999,"high":180.03,"low":179.943,"close":179.954,"volume":0.025760000571608543},{"timestamp":1742392980000,"open":179.942,"high":179.999,"low":179.919,"close":179.92,"volume":0.029440000653266907},{"timestamp":1742393040000,"open":179.933,"high":179.999,"low":179.925,"close":179.994,"volume":0.03162999823689461},{"timestamp":1742393100000,"open":179.985,"high":180.099,"low":179.969,"close":180.085,"volume":0.021159999072551727},{"timestamp":1742393160000,"open":180.113,"high":180.124,"low":180.039,"close":180.076,"volume":0.03311999887228012},{"timestamp":1742393220000,"open":180.045,"high":180.119,"low":180.04,"close":180.109,"volume":0.03036000020802021},{"timestamp":1742393280000,"open":180.116,"high":180.172,"low":180.059,"close":180.152,"volume":0.0414000004529953},{"timestamp":1742393340000,"open":180.176,"high":180.312,"low":180.159,"close":180.283,"volume":0.02483999915421009},{"timestamp":1742393400000,"open":180.265,"high":180.295,"low":180.229,"close":180.24,"volume":0.020239999517798424},{"timestamp":1742393460000,"open":180.239,"high":180.259,"low":180.221,"close":180.233,"volume":0.021159999072551727},{"timestamp":1742393520000,"open":180.221,"high":180.239,"low":180.115,"close":180.181,"volume":0.02759999968111515},{"timestamp":1742393580000,"open":180.162,"high":180.256,"low":180.162,"close":180.189,"volume":0.03623000159859657},{"timestamp":1742393640000,"open":180.182,"high":180.199,"low":180.121,"close":180.199,"volume":0.03587999939918518},{"timestamp":1742393700000,"open":180.185,"high":180.234,"low":180.14,"close":180.213,"volume":0.020239999517798424},{"timestamp":1742393760000,"open":180.214,"high":180.214,"low":180.141,"close":180.179,"volume":0.025189999490976334},{"timestamp":1742393820000,"open":180.179,"high":180.191,"low":180.123,"close":180.165,"volume":0.021159999072551727},{"timestamp":1742393880000,"open":180.159,"high":180.206,"low":180.146,"close":180.181,"volume":0.020239999517798424},{"timestamp":1742393940000,"open":180.166,"high":180.219,"low":180.149,"close":180.212,"volume":0.029440000653266907},{"timestamp":1742394000000,"open":180.199,"high":180.233,"low":180.18,"close":180.214,"volume":0.021159999072551727},{"timestamp":1742394060000,"open":180.192,"high":180.216,"low":180.161,"close":180.199,"volume":0.02150999940931797},{"timestamp":1742394120000,"open":180.181,"high":180.27,"low":180.169,"close":180.264,"volume":0.020239999517798424},{"timestamp":1742394180000,"open":180.276,"high":180.285,"low":180.225,"close":180.235,"volume":0.014720000326633453},{"timestamp":1742394240000,"open":180.255,"high":180.294,"low":180.223,"close":180.294,"volume":0.007360000163316727},{"timestamp":1742394300000,"open":180.29,"high":180.295,"low":180.223,"close":180.29,"volume":0.017480000853538513},{"timestamp":1742394360000,"open":180.269,"high":180.31,"low":180.233,"close":180.233,"volume":0.020239999517798424},{"timestamp":1742394420000,"open":180.205,"high":180.271,"low":180.2,"close":180.253,"volume":0.01655999943614006},{"timestamp":1742394480000,"open":180.223,"high":180.255,"low":180.199,"close":180.235,"volume":0.03714999929070473},{"timestamp":1742394540000,"open":180.225,"high":180.243,"low":180.14,"close":180.142,"volume":0.03036000020802021},{"timestamp":1742394600000,"open":180.173,"high":180.352,"low":180.173,"close":180.331,"volume":0.04047999903559685},{"timestamp":1742394660000,"open":180.33,"high":180.333,"low":180.279,"close":180.314,"volume":0.03254999965429306},{"timestamp":1742394720000,"open":180.309,"high":180.376,"low":180.304,"close":180.346,"volume":0.0414000004529953},{"timestamp":1742394780000,"open":180.354,"high":180.419,"low":180.339,"close":180.399,"volume":0.03587999939918518},{"timestamp":1742394840000,"open":180.359,"high":180.399,"low":180.344,"close":180.344,"volume":0.02483999915421009},{"timestamp":1742394900000,"open":180.371,"high":180.399,"low":180.339,"close":180.35,"volume":0.015639999881386757},{"timestamp":1742394960000,"open":180.349,"high":180.494,"low":180.343,"close":180.465,"volume":0.025760000571608543},{"timestamp":1742395020000,"open":180.47,"high":180.519,"low":180.441,"close":180.479,"volume":0.01655999943614006},{"timestamp":1742395080000,"open":180.483,"high":180.535,"low":180.424,"close":180.426,"volume":0.031279999762773514},{"timestamp":1742395140000,"open":180.454,"high":180.466,"low":180.382,"close":180.45,"volume":0.03311999887228012},{"timestamp":1742395200000,"open":180.466,"high":180.475,"low":180.402,"close":180.42,"volume":0.03220000118017197},{"timestamp":1742395260000,"open":180.434,"high":180.444,"low":180.396,"close":180.396,"volume":0.015639999881386757},{"timestamp":1742395320000,"open":180.364,"high":180.416,"low":180.341,"close":180.399,"volume":0.025760000571608543},{"timestamp":1742395380000,"open":180.414,"high":180.459,"low":180.399,"close":180.459,"volume":0.02426999993622303},{"timestamp":1742395440000,"open":180.481,"high":180.535,"low":180.433,"close":180.445,"volume":0.030710000544786453},{"timestamp":1742395500000,"open":180.471,"high":180.499,"low":180.439,"close":180.484,"volume":0.050599999725818634},{"timestamp":1742395560000,"open":180.489,"high":180.494,"low":180.415,"close":180.419,"volume":0.031279999762773514},{"timestamp":1742395620000,"open":180.42,"high":180.519,"low":180.42,"close":180.489,"volume":0.026680000126361847},{"timestamp":1742395680000,"open":180.479,"high":180.536,"low":180.446,"close":180.515,"volume":0.02208000048995018},{"timestamp":1742395740000,"open":180.533,"high":180.551,"low":180.462,"close":180.47,"volume":0.021159999072551727},{"timestamp":1742395800000,"open":180.465,"high":180.573,"low":180.465,"close":180.571,"volume":0.034040000289678574},{"timestamp":1742395860000,"open":180.57,"high":180.579,"low":180.539,"close":180.539,"volume":0.020239999517798424},{"timestamp":1742395920000,"open":180.513,"high":180.579,"low":180.48,"close":180.549,"volume":0.028519999235868454},{"timestamp":1742395980000,"open":180.526,"high":180.59,"low":180.523,"close":180.529,"volume":0.02483999915421009},{"timestamp":1742396040000,"open":180.531,"high":180.573,"low":180.502,"close":180.573,"volume":0.021159999072551727},{"timestamp":1742396100000,"open":180.569,"high":180.569,"low":180.499,"close":180.539,"volume":0.012880000285804272},{"timestamp":1742396160000,"open":180.501,"high":180.595,"low":180.501,"close":180.56,"volume":0.020239999517798424},{"timestamp":1742396220000,"open":180.545,"high":180.585,"low":180.519,"close":180.57,"volume":0.015639999881386757},{"timestamp":1742396280000,"open":180.554,"high":180.576,"low":180.522,"close":180.551,"volume":0.02483999915421009},{"timestamp":1742396340000,"open":180.519,"high":180.552,"low":180.464,"close":180.489,"volume":0.014720000326633453},{"timestamp":1742396400000,"open":180.492,"high":180.589,"low":180.483,"close":180.589,"volume":0.023000000044703484},{"timestamp":1742396460000,"open":180.552,"high":180.599,"low":180.521,"close":180.569,"volume":0.02483999915421009},{"timestamp":1742396520000,"open":180.562,"high":180.592,"low":180.519,"close":180.592,"volume":0.023000000044703484},{"timestamp":1742396580000,"open":180.562,"high":180.589,"low":180.485,"close":180.506,"volume":0.023000000044703484},{"timestamp":1742396640000,"open":180.503,"high":180.559,"low":180.435,"close":180.435,"volume":0.02208000048995018},{"timestamp":1742396700000,"open":180.415,"high":180.429,"low":180.34,"close":180.36,"volume":0.010470000095665455},{"timestamp":1742396760000,"open":180.352,"high":180.436,"low":180.305,"close":180.432,"volume":0.031279999762773514},{"timestamp":1742396820000,"open":180.409,"high":180.479,"low":180.409,"close":180.459,"volume":0.018400000408291817},{"timestamp":1742396880000,"open":180.459,"high":180.576,"low":180.44,"close":180.541,"volume":0.04323999956250191},{"timestamp":1742396940000,"open":180.549,"high":180.675,"low":180.523,"close":180.645,"volume":0.03714999929070473},{"timestamp":1742397000000,"open":180.649,"high":180.716,"low":180.603,"close":180.673,"volume":0.03347000107169151},{"timestamp":1742397060000,"open":180.661,"high":180.716,"low":180.64,"close":180.643,"volume":0.034960001707077026},{"timestamp":1742397120000,"open":180.673,"high":180.673,"low":180.612,"close":180.623,"volume":0.021159999072551727},{"timestamp":1742397180000,"open":180.649,"high":180.692,"low":180.622,"close":180.663,"volume":0.01655999943614006},{"timestamp":1742397240000,"open":180.669,"high":180.689,"low":180.652,"close":180.663,"volume":0.00827999971807003},{"timestamp":1742397300000,"open":180.671,"high":180.702,"low":180.659,"close":180.679,"volume":0.021159999072551727},{"timestamp":1742397360000,"open":180.661,"high":180.685,"low":180.659,"close":180.659,"volume":0.010119999758899212},{"timestamp":1742397420000,"open":180.699,"high":180.756,"low":180.663,"close":180.729,"volume":0.02208000048995018},{"timestamp":1742397480000,"open":180.731,"high":180.731,"low":180.659,"close":180.7,"volume":0.02483999915421009},{"timestamp":1742397540000,"open":180.716,"high":180.719,"low":180.665,"close":180.67,"volume":0.018400000408291817},{"timestamp":1742397600000,"open":180.663,"high":180.696,"low":180.621,"close":180.626,"volume":0.020239999517798424},{"timestamp":1742397660000,"open":180.644,"high":180.691,"low":180.62,"close":180.669,"volume":0.018400000408291817},{"timestamp":1742397720000,"open":180.676,"high":180.676,"low":180.632,"close":180.644,"volume":0.018400000408291817},{"timestamp":1742397780000,"open":180.653,"high":180.656,"low":180.614,"close":180.614,"volume":0.014720000326633453},{"timestamp":1742397840000,"open":180.606,"high":180.634,"low":180.593,"close":180.612,"volume":0.015639999881386757},{"timestamp":1742397900000,"open":180.589,"high":180.653,"low":180.584,"close":180.612,"volume":0.011959999799728394},{"timestamp":1742397960000,"open":180.611,"high":180.689,"low":180.603,"close":180.642,"volume":0.013799999840557575},{"timestamp":1742398020000,"open":180.679,"high":180.679,"low":180.609,"close":180.63,"volume":0.021159999072551727},{"timestamp":1742398080000,"open":180.632,"high":180.649,"low":180.602,"close":180.629,"volume":0.02483999915421009},{"timestamp":1742398140000,"open":180.619,"high":180.666,"low":180.599,"close":180.622,"volume":0.013799999840557575},{"timestamp":1742398200000,"open":180.654,"high":180.654,"low":180.619,"close":180.634,"volume":0.011959999799728394},{"timestamp":1742398260000,"open":180.601,"high":180.633,"low":180.542,"close":180.561,"volume":0.015639999881386757},{"timestamp":1742398320000,"open":180.574,"high":180.593,"low":180.525,"close":180.534,"volume":0.015639999881386757},{"timestamp":1742398380000,"open":180.51,"high":180.531,"low":180.503,"close":180.515,"volume":0.006440000142902136},{"timestamp":1742398440000,"open":180.492,"high":180.519,"low":180.464,"close":180.471,"volume":0.023919999599456787},{"timestamp":1742398500000,"open":180.462,"high":180.496,"low":180.459,"close":180.476,"volume":0.02208000048995018},{"timestamp":1742398560000,"open":180.459,"high":180.466,"low":180.423,"close":180.423,"volume":0.007360000163316727},{"timestamp":1742398620000,"open":180.424,"high":180.439,"low":180.393,"close":180.419,"volume":0.013799999840557575},{"timestamp":1742398680000,"open":180.409,"high":180.629,"low":180.409,"close":180.629,"volume":0.023350000381469727},{"timestamp":1742398740000,"open":180.634,"high":180.676,"low":180.582,"close":180.671,"volume":0.0414000004529953},{"timestamp":1742398800000,"open":180.653,"high":180.696,"low":180.653,"close":180.656,"volume":0.025760000571608543},{"timestamp":1742398860000,"open":180.652,"high":180.654,"low":180.542,"close":180.55,"volume":0.012310000136494637},{"timestamp":1742398920000,"open":180.569,"high":180.655,"low":180.552,"close":180.616,"volume":0.029440000653266907},{"timestamp":1742398980000,"open":180.629,"high":180.655,"low":180.54,"close":180.574,"volume":0.02208000048995018},{"timestamp":1742399040000,"open":180.596,"high":180.596,"low":180.559,"close":180.572,"volume":0.009200000204145908},{"timestamp":1742399100000,"open":180.585,"high":180.743,"low":180.571,"close":180.739,"volume":0.034960001707077026},{"timestamp":1742399160000,"open":180.766,"high":180.766,"low":180.655,"close":180.666,"volume":0.018400000408291817},{"timestamp":1742399220000,"open":180.684,"high":180.699,"low":180.659,"close":180.693,"volume":0.023000000044703484},{"timestamp":1742399280000,"open":180.66,"high":180.716,"low":180.66,"close":180.689,"volume":0.04047999903559685},{"timestamp":1742399340000,"open":180.673,"high":180.699,"low":180.645,"close":180.645,"volume":0.015639999881386757},{"timestamp":1742399400000,"open":180.635,"high":180.714,"low":180.635,"close":180.659,"volume":0.03036000020802021},{"timestamp":1742399460000,"open":180.686,"high":180.734,"low":180.67,"close":180.691,"volume":0.020239999517798424},{"timestamp":1742399520000,"open":180.699,"high":180.759,"low":180.69,"close":180.755,"volume":0.02759999968111515},{"timestamp":1742399580000,"open":180.719,"high":180.739,"low":180.662,"close":180.662,"volume":0.013799999840557575},{"timestamp":1742399640000,"open":180.682,"high":180.732,"low":180.679,"close":180.732,"volume":0.02703000046312809},{"timestamp":1742399700000,"open":180.714,"high":180.755,"low":180.699,"close":180.755,"volume":0.025760000571608543},{"timestamp":1742399760000,"open":180.739,"high":180.759,"low":180.639,"close":180.649,"volume":0.01655999943614006},{"timestamp":1742399820000,"open":180.619,"high":180.67,"low":180.614,"close":180.664,"volume":0.011959999799728394},{"timestamp":1742399880000,"open":180.649,"high":180.696,"low":180.621,"close":180.626,"volume":0.011959999799728394},{"timestamp":1742399940000,"open":180.63,"high":180.636,"low":180.602,"close":180.612,"volume":0.01655999943614006},{"timestamp":1742400000000,"open":180.616,"high":180.616,"low":180.482,"close":180.506,"volume":0.02426999993622303},{"timestamp":1742400060000,"open":180.486,"high":180.559,"low":180.486,"close":180.535,"volume":0.023919999599456787},{"timestamp":1742400120000,"open":180.519,"high":180.559,"low":180.519,"close":180.549,"volume":0.013799999840557575},{"timestamp":1742400180000,"open":180.536,"high":180.543,"low":180.479,"close":180.479,"volume":0.011959999799728394},{"timestamp":1742400240000,"open":180.445,"high":180.539,"low":180.444,"close":180.444,"volume":0.03036000020802021},{"timestamp":1742400300000,"open":180.45,"high":180.555,"low":180.426,"close":180.545,"volume":0.020239999517798424},{"timestamp":1742400360000,"open":180.543,"high":180.571,"low":180.494,"close":180.494,"volume":0.02759999968111515},{"timestamp":1742400420000,"open":180.51,"high":180.536,"low":180.479,"close":180.494,"volume":0.021159999072551727},{"timestamp":1742400480000,"open":180.459,"high":180.505,"low":180.421,"close":180.495,"volume":0.018400000408291817},{"timestamp":1742400540000,"open":180.472,"high":180.495,"low":180.422,"close":180.424,"volume":0.023919999599456787},{"timestamp":1742400600000,"open":180.413,"high":180.415,"low":180.35,"close":180.35,"volume":0.02759999968111515},{"timestamp":1742400660000,"open":180.355,"high":180.375,"low":180.3,"close":180.329,"volume":0.028519999235868454},{"timestamp":1742400720000,"open":180.334,"high":180.379,"low":180.302,"close":180.374,"volume":0.02483999915421009},{"timestamp":1742400780000,"open":180.349,"high":180.349,"low":180.281,"close":180.301,"volume":0.02208000048995018},{"timestamp":1742400840000,"open":180.29,"high":180.312,"low":180.239,"close":180.239,"volume":0.023919999599456787},{"timestamp":1742400900000,"open":180.272,"high":180.272,"low":180.2,"close":180.223,"volume":0.017480000853538513},{"timestamp":1742400960000,"open":180.229,"high":180.24,"low":180.2,"close":180.233,"volume":0.021159999072551727},{"timestamp":1742401020000,"open":180.243,"high":180.245,"low":180.199,"close":180.236,"volume":0.03311999887228012},{"timestamp":1742401080000,"open":180.235,"high":180.255,"low":180.2,"close":180.255,"volume":0.010119999758899212},{"timestamp":1742401140000,"open":180.271,"high":180.272,"low":180.24,"close":180.244,"volume":0.010119999758899212},{"timestamp":1742401200000,"open":180.272,"high":180.273,"low":180.224,"close":180.224,"volume":0.013799999840557575},{"timestamp":1742401260000,"open":180.216,"high":180.216,"low":180.141,"close":180.159,"volume":0.017480000853538513},{"timestamp":1742401320000,"open":180.186,"high":180.231,"low":180.169,"close":180.183,"volume":0.01931999996304512},{"timestamp":1742401380000,"open":180.192,"high":180.299,"low":180.149,"close":180.271,"volume":0.021159999072551727},{"timestamp":1742401440000,"open":180.262,"high":180.262,"low":180.225,"close":180.243,"volume":0.007360000163316727},{"timestamp":1742401500000,"open":180.262,"high":180.292,"low":180.24,"close":180.254,"volume":0.023000000044703484},{"timestamp":1742401560000,"open":180.223,"high":180.259,"low":180.2,"close":180.241,"volume":0.01931999996304512},{"timestamp":1742401620000,"open":180.279,"high":180.332,"low":180.249,"close":180.325,"volume":0.014720000326633453},{"timestamp":1742401680000,"open":180.353,"high":180.353,"low":180.302,"close":180.305,"volume":0.00827999971807003},{"timestamp":1742401740000,"open":180.306,"high":180.399,"low":180.305,"close":180.369,"volume":0.03036000020802021}]