[{"timestamp":1742371200000,"open":171.572,"high":172.009,"low":171.494,"close":171.503,"volume":0.03700000047683716},{"timestamp":1742371260000,"open":171.489,"high":172.063,"low":171.489,"close":171.983,"volume":0.05716999992728233},{"timestamp":1742371320000,"open":171.975,"high":171.984,"low":171.462,"close":171.462,"volume":0.06868000328540802},{"timestamp":1742371380000,"open":171.506,"high":171.715,"low":171.469,"close":171.476,"volume":0.0587799996137619},{"timestamp":1742371440000,"open":171.477,"high":171.477,"low":171.292,"close":171.305,"volume":0.04455000162124634},{"timestamp":1742371500000,"open":171.334,"high":171.479,"low":171.266,"close":171.466,"volume":0.06112999841570854},{"timestamp":1742371560000,"open":171.516,"high":171.907,"low":171.444,"close":171.822,"volume":0.06633000075817108},{"timestamp":1742371620000,"open":171.846,"high":172.047,"low":171.729,"close":171.884,"volume":0.047520000487565994},{"timestamp":1742371680000,"open":171.902,"high":172.139,"low":171.864,"close":172.016,"volume":0.05048999935388565},{"timestamp":1742371740000,"open":172.019,"high":172.219,"low":172.019,"close":172.047,"volume":0.03068999946117401},{"timestamp":1742371800000,"open":171.996,"high":172.234,"low":171.865,"close":172.097,"volume":0.07300999760627747},{"timestamp":1742371860000,"open":172.084,"high":172.243,"low":172.012,"close":172.202,"volume":0.06435000151395798},{"timestamp":1742371920000,"open":172.186,"high":172.353,"low":172.082,"close":172.099,"volume":0.06435000151395798},{"timestamp":1742371980000,"open":172.063,"high":172.179,"low":171.987,"close":172.094,"volume":0.06930000334978104},{"timestamp":1742372040000,"open":172.107,"high":172.236,"low":172.042,"close":172.192,"volume":0.0835300013422966},{"timestamp":1742372100000,"open":172.182,"high":172.234,"low":171.735,"close":171.796,"volume":0.08019000291824341},{"timestamp":1742372160000,"open":171.793,"high":171.865,"low":171.702,"close":171.839,"volume":0.0762299969792366},{"timestamp":1742372220000,"open":171.829,"high":171.857,"low":171.629,"close":171.782,"volume":0.08513999730348587},{"timestamp":1742372280000,"open":171.799,"high":171.912,"low":171.682,"close":171.684,"volume":0.05544000118970871},{"timestamp":1742372340000,"open":171.706,"high":171.897,"low":171.689,"close":171.882,"volume":0.07164999842643738},{"timestamp":1742372400000,"open":171.902,"high":172.099,"low":171.877,"close":171.943,"volume":0.07028999924659729},{"timestamp":1742372460000,"open":171.934,"high":172.283,"low":171.922,"close":172.063,"volume":0.06831000000238419},{"timestamp":1742372520000,"open":172.067,"high":172.093,"low":171.926,"close":172.055,"volume":0.052469998598098755},{"timestamp":1742372580000,"open":172.067,"high":172.174,"low":171.985,"close":172.026,"volume":0.04455000162124634},{"timestamp":1742372640000,"open":172.036,"high":172.099,"low":171.922,"close":171.942,"volume":0.03861000016331673},{"timestamp":1742372700000,"open":171.949,"high":172.026,"low":171.882,"close":172.026,"volume":0.06038999930024147},{"timestamp":1742372760000,"open":171.997,"high":171.997,"low":171.717,"close":171.734,"volume":0.04554000124335289},{"timestamp":1742372820000,"open":171.725,"high":171.732,"low":171.589,"close":171.589,"volume":0.013860000297427177},{"timestamp":1742372880000,"open":171.596,"high":171.716,"low":171.526,"close":171.653,"volume":0.06533999741077423},{"timestamp":1742372940000,"open":171.675,"high":171.715,"low":171.603,"close":171.603,"volume":0.05383000150322914},{"timestamp":1742373000000,"open":171.617,"high":171.962,"low":171.603,"close":171.945,"volume":0.06545999646186829},{"timestamp":1742373060000,"open":171.945,"high":171.945,"low":171.715,"close":171.769,"volume":0.042569998651742935},{"timestamp":1742373120000,"open":171.763,"high":171.855,"low":171.763,"close":171.835,"volume":0.028710000216960907},{"timestamp":1742373180000,"open":171.827,"high":171.874,"low":171.822,"close":171.859,"volume":0.03564000129699707},{"timestamp":1742373240000,"open":171.832,"high":171.879,"low":171.782,"close":171.844,"volume":0.0494999997317791},{"timestamp":1742373300000,"open":171.879,"high":171.937,"low":171.829,"close":171.844,"volume":0.04355999827384949},{"timestamp":1742373360000,"open":171.855,"high":171.959,"low":171.855,"close":171.922,"volume":0.048510000109672546},{"timestamp":1742373420000,"open":171.925,"high":171.957,"low":171.843,"close":171.897,"volume":0.05643000081181526},{"timestamp":1742373480000,"open":171.903,"high":171.917,"low":171.825,"close":171.844,"volume":0.04355999827384949},{"timestamp":1742373540000,"open":171.852,"high":171.853,"low":171.725,"close":171.784,"volume":0.04393000155687332},{"timestamp":1742373600000,"open":171.839,"high":171.957,"low":171.814,"close":171.866,"volume":0.059769999235868454},{"timestamp":1742373660000,"open":171.866,"high":171.877,"low":171.762,"close":171.793,"volume":0.05259000137448311},{"timestamp":1742373720000,"open":171.799,"high":171.805,"low":171.693,"close":171.717,"volume":0.03861000016331673},{"timestamp":1742373780000,"open":171.709,"high":171.836,"low":171.709,"close":171.809,"volume":0.0494999997317791},{"timestamp":1742373840000,"open":171.802,"high":171.854,"low":171.709,"close":171.776,"volume":0.045660000294446945},{"timestamp":1742373900000,"open":171.777,"high":171.777,"low":171.589,"close":171.637,"volume":0.05544000118970871},{"timestamp":1742373960000,"open":171.642,"high":171.837,"low":171.642,"close":171.763,"volume":0.05482000112533569},{"timestamp":1742374020000,"open":171.774,"high":171.774,"low":171.607,"close":171.607,"volume":0.04157999902963638},{"timestamp":1742374080000,"open":171.654,"high":171.654,"low":171.534,"close":171.612,"volume":0.03365999832749367},{"timestamp":1742374140000,"open":171.617,"high":171.632,"low":171.482,"close":171.489,"volume":0.037620000541210175},{"timestamp":1742374200000,"open":171.482,"high":171.586,"low":171.445,"close":171.535,"volume":0.0514799989759922},{"timestamp":1742374260000,"open":171.533,"high":171.533,"low":171.302,"close":171.329,"volume":0.0257399994879961},{"timestamp":1742374320000,"open":171.334,"high":171.395,"low":171.206,"close":171.263,"volume":0.052469998598098755},{"timestamp":1742374380000,"open":171.309,"high":171.416,"low":171.304,"close":171.337,"volume":0.06137999892234802},{"timestamp":1742374440000,"open":171.343,"high":171.517,"low":171.343,"close":171.462,"volume":0.05445000156760216},{"timestamp":1742374500000,"open":171.484,"high":171.505,"low":171.437,"close":171.477,"volume":0.0514799989759922},{"timestamp":1742374560000,"open":171.465,"high":171.477,"low":171.362,"close":171.369,"volume":0.0514799989759922},{"timestamp":1742374620000,"open":171.387,"high":171.437,"low":171.362,"close":171.364,"volume":0.0494999997317791},{"timestamp":1742374680000,"open":171.367,"high":171.419,"low":171.322,"close":171.344,"volume":0.047520000487565994},{"timestamp":1742374740000,"open":171.343,"high":171.457,"low":171.343,"close":171.364,"volume":0.03700000047683716},{"timestamp":1742374800000,"open":171.363,"high":171.414,"low":171.285,"close":171.315,"volume":0.057420000433921814},{"timestamp":1742374860000,"open":171.305,"high":171.533,"low":171.303,"close":171.353,"volume":0.05383000150322914},{"timestamp":1742374920000,"open":171.335,"high":171.415,"low":171.306,"close":171.396,"volume":0.03564000129699707},{"timestamp":1742374980000,"open":171.397,"high":171.457,"low":171.242,"close":171.242,"volume":0.0494999997317791},{"timestamp":1742375040000,"open":171.274,"high":171.353,"low":171.242,"close":171.244,"volume":0.04355999827384949},{"timestamp":1742375100000,"open":171.259,"high":171.299,"low":171.162,"close":171.293,"volume":0.04393000155687332},{"timestamp":1742375160000,"open":171.293,"high":171.373,"low":171.225,"close":171.246,"volume":0.047520000487565994},{"timestamp":1742375220000,"open":171.277,"high":171.419,"low":171.255,"close":171.384,"volume":0.052469998598098755},{"timestamp":1742375280000,"open":171.414,"high":171.437,"low":171.304,"close":171.339,"volume":0.04355999827384949},{"timestamp":1742375340000,"open":171.347,"high":171.465,"low":171.323,"close":171.439,"volume":0.0514799989759922},{"timestamp":1742375400000,"open":171.423,"high":171.474,"low":171.384,"close":171.387,"volume":0.03167999908328056},{"timestamp":1742375460000,"open":171.396,"high":171.467,"low":171.396,"close":171.434,"volume":0.03303999826312065},{"timestamp":1742375520000,"open":171.439,"high":171.439,"low":171.222,"close":171.222,"volume":0.03068999946117401},{"timestamp":1742375580000,"open":171.236,"high":171.249,"low":171.122,"close":171.122,"volume":0.04554000124335289},{"timestamp":1742375640000,"open":171.107,"high":171.187,"low":171.083,"close":171.135,"volume":0.03068999946117401},{"timestamp":1742375700000,"open":171.152,"high":171.257,"low":171.122,"close":171.197,"volume":0.047520000487565994},{"timestamp":1742375760000,"open":171.214,"high":171.337,"low":171.187,"close":171.314,"volume":0.04157999902963638},{"timestamp":1742375820000,"open":171.305,"high":171.426,"low":171.305,"close":171.305,"volume":0.03365999832749367},{"timestamp":1742375880000,"open":171.296,"high":171.304,"low":171.209,"close":171.243,"volume":0.05445000156760216},{"timestamp":1742375940000,"open":171.255,"high":171.359,"low":171.255,"close":171.272,"volume":0.045910000801086426},{"timestamp":1742376000000,"open":171.276,"high":171.379,"low":171.223,"close":171.299,"volume":0.0494999997317791},{"timestamp":1742376060000,"open":171.284,"high":171.339,"low":171.245,"close":171.309,"volume":0.04455000162124634},{"timestamp":1742376120000,"open":171.289,"high":171.334,"low":171.222,"close":171.222,"volume":0.04355999827384949},{"timestamp":1742376180000,"open":171.222,"high":171.379,"low":171.183,"close":171.337,"volume":0.052469998598098755},{"timestamp":1742376240000,"open":171.355,"high":171.419,"low":171.355,"close":171.419,"volume":0.03663000091910362},{"timestamp":1742376300000,"open":171.433,"high":171.457,"low":171.402,"close":171.433,"volume":0.023760000243782997},{"timestamp":1742376360000,"open":171.445,"high":171.459,"low":171.384,"close":171.386,"volume":0.04058999940752983},{"timestamp":1742376420000,"open":171.397,"high":171.454,"low":171.366,"close":171.433,"volume":0.03068999946117401},{"timestamp":1742376480000,"open":171.459,"high":171.472,"low":171.382,"close":171.459,"volume":0.04058999940752983},{"timestamp":1742376540000,"open":171.453,"high":171.476,"low":171.422,"close":171.427,"volume":0.027720000594854355},{"timestamp":1742376600000,"open":171.437,"high":171.735,"low":171.324,"close":171.696,"volume":0.06669999659061432},{"timestamp":1742376660000,"open":171.694,"high":171.715,"low":171.589,"close":171.659,"volume":0.03365999832749367},{"timestamp":1742376720000,"open":171.653,"high":171.909,"low":171.653,"close":171.893,"volume":0.0494999997317791},{"timestamp":1742376780000,"open":171.917,"high":171.997,"low":171.885,"close":171.924,"volume":0.03861000016331673},{"timestamp":1742376840000,"open":171.936,"high":171.936,"low":171.819,"close":171.914,"volume":0.02474999986588955},{"timestamp":1742376900000,"open":171.926,"high":171.926,"low":171.836,"close":171.852,"volume":0.0257399994879961},{"timestamp":1742376960000,"open":171.863,"high":171.959,"low":171.826,"close":171.879,"volume":0.03564000129699707},{"timestamp":1742377020000,"open":171.865,"high":172.015,"low":171.865,"close":171.997,"volume":0.013860000297427177},{"timestamp":1742377080000,"open":172.009,"high":172.116,"low":171.983,"close":172.033,"volume":0.01979999989271164},{"timestamp":1742377140000,"open":172.022,"high":172.153,"low":172.016,"close":172.127,"volume":0.04455000162124634},{"timestamp":1742377200000,"open":172.113,"high":172.157,"low":172.104,"close":172.157,"volume":0.018810000270605087},{"timestamp":1742377260000,"open":172.143,"high":172.214,"low":172.104,"close":172.214,"volume":0.04554000124335289},{"timestamp":1742377320000,"open":172.206,"high":172.266,"low":172.165,"close":172.223,"volume":0.037620000541210175},{"timestamp":1742377380000,"open":172.195,"high":172.257,"low":172.185,"close":172.192,"volume":0.03167999908328056},{"timestamp":1742377440000,"open":172.195,"high":172.313,"low":172.174,"close":172.215,"volume":0.03365999832749367},{"timestamp":1742377500000,"open":172.209,"high":172.222,"low":172.072,"close":172.117,"volume":0.02969999983906746},{"timestamp":1742377560000,"open":172.133,"high":172.204,"low":172.105,"close":172.176,"volume":0.04355999827384949},{"timestamp":1742377620000,"open":172.154,"high":172.243,"low":172.042,"close":172.064,"volume":0.0568000003695488},{"timestamp":1742377680000,"open":172.055,"high":172.174,"low":172.007,"close":172.152,"volume":0.05544000118970871},{"timestamp":1742377740000,"open":172.145,"high":172.194,"low":172.103,"close":172.159,"volume":0.05544000118970871},{"timestamp":1742377800000,"open":172.154,"high":172.157,"low":172.004,"close":172.043,"volume":0.048510000109672546},{"timestamp":1742377860000,"open":172.056,"high":172.074,"low":171.946,"close":171.957,"volume":0.0568000003695488},{"timestamp":1742377920000,"open":171.952,"high":171.979,"low":171.925,"close":171.979,"volume":0.03564000129699707},{"timestamp":1742377980000,"open":171.943,"high":172.015,"low":171.866,"close":171.933,"volume":0.042569998651742935},{"timestamp":1742378040000,"open":171.955,"high":171.994,"low":171.885,"close":171.944,"volume":0.032669998705387115},{"timestamp":1742378100000,"open":171.942,"high":171.992,"low":171.917,"close":171.934,"volume":0.0320499986410141},{"timestamp":1742378160000,"open":171.916,"high":171.934,"low":171.825,"close":171.932,"volume":0.021779999136924744},{"timestamp":1742378220000,"open":171.936,"high":172.019,"low":171.936,"close":171.994,"volume":0.052469998598098755},{"timestamp":1742378280000,"open":171.994,"high":172.036,"low":171.983,"close":172.009,"volume":0.013860000297427177},{"timestamp":1742378340000,"open":172.017,"high":172.057,"low":172.003,"close":172.053,"volume":0.011880000121891499},{"timestamp":1742378400000,"open":172.042,"high":172.042,"low":171.982,"close":172.004,"volume":0.00989999994635582},{"timestamp":1742378460000,"open":172.026,"high":172.049,"low":171.965,"close":171.996,"volume":0.03068999946117401},{"timestamp":1742378520000,"open":171.986,"high":172.043,"low":171.923,"close":171.974,"volume":0.05643000081181526},{"timestamp":1742378580000,"open":171.964,"high":172.045,"low":171.964,"close":172.027,"volume":0.03959999978542328},{"timestamp":1742378640000,"open":172.006,"high":172.062,"low":171.923,"close":171.953,"volume":0.042569998651742935},{"timestamp":1742378700000,"open":171.959,"high":171.995,"low":171.897,"close":171.955,"volume":0.04653000086545944},{"timestamp":1742378760000,"open":171.925,"high":171.996,"low":171.924,"close":171.966,"volume":0.026729999110102654},{"timestamp":1742378820000,"open":171.983,"high":171.983,"low":171.896,"close":171.912,"volume":0.032669998705387115},{"timestamp":1742378880000,"open":171.917,"high":171.962,"low":171.872,"close":171.962,"volume":0.032669998705387115},{"timestamp":1742378940000,"open":171.985,"high":172.016,"low":171.922,"close":171.973,"volume":0.031060000881552696},{"timestamp":1742379000000,"open":171.986,"high":172.076,"low":171.962,"close":172.027,"volume":0.03068999946117401},{"timestamp":1742379060000,"open":172.039,"high":172.174,"low":172.034,"close":172.155,"volume":0.0257399994879961},{"timestamp":1742379120000,"open":172.193,"high":172.255,"low":172.082,"close":172.116,"volume":0.04058999940752983},{"timestamp":1742379180000,"open":172.133,"high":172.197,"low":172.122,"close":172.172,"volume":0.026729999110102654},{"timestamp":1742379240000,"open":172.152,"high":172.219,"low":172.069,"close":172.085,"volume":0.04529000073671341},{"timestamp":1742379300000,"open":172.083,"high":172.132,"low":172.043,"close":172.115,"volume":0.021779999136924744},{"timestamp":1742379360000,"open":172.129,"high":172.157,"low":171.794,"close":171.806,"volume":0.04554000124335289},{"timestamp":1742379420000,"open":171.776,"high":171.839,"low":171.759,"close":171.782,"volume":0.05445000156760216},{"timestamp":1742379480000,"open":171.807,"high":171.829,"low":171.622,"close":171.699,"volume":0.04058999940752983},{"timestamp":1742379540000,"open":171.647,"high":171.709,"low":171.564,"close":171.607,"volume":0.05939999967813492},{"timestamp":1742379600000,"open":171.624,"high":171.656,"low":171.366,"close":171.403,"volume":0.05048999935388565},{"timestamp":1742379660000,"open":171.427,"high":171.479,"low":171.323,"close":171.479,"volume":0.06471999734640121},{"timestamp":1742379720000,"open":171.474,"high":171.623,"low":171.442,"close":171.622,"volume":0.05544000118970871},{"timestamp":1742379780000,"open":171.629,"high":171.659,"low":171.512,"close":171.512,"volume":0.057420000433921814},{"timestamp":1742379840000,"open":171.526,"high":171.612,"low":171.482,"close":171.522,"volume":0.05345999822020531},{"timestamp":1742379900000,"open":171.534,"high":171.537,"low":171.284,"close":171.354,"volume":0.06930000334978104},{"timestamp":1742379960000,"open":171.357,"high":171.389,"low":171.124,"close":171.156,"volume":0.08217000216245651},{"timestamp":1742380020000,"open":171.154,"high":171.345,"low":171.154,"close":171.333,"volume":0.03861000016331673},{"timestamp":1742380080000,"open":171.357,"high":171.357,"low":171.249,"close":171.343,"volume":0.01979999989271164},{"timestamp":1742380140000,"open":171.346,"high":171.477,"low":171.334,"close":171.436,"volume":0.03959999978542328},{"timestamp":1742380200000,"open":171.435,"high":171.435,"low":171.304,"close":171.414,"volume":0.04157999902963638},{"timestamp":1742380260000,"open":171.427,"high":171.497,"low":171.402,"close":171.464,"volume":0.06335999816656113},{"timestamp":1742380320000,"open":171.459,"high":171.496,"low":171.366,"close":171.403,"volume":0.052469998598098755},{"timestamp":1742380380000,"open":171.423,"high":171.432,"low":171.265,"close":171.315,"volume":0.05778999999165535},{"timestamp":1742380440000,"open":171.307,"high":171.397,"low":171.264,"close":171.385,"volume":0.04157999902963638},{"timestamp":1742380500000,"open":171.379,"high":171.456,"low":171.362,"close":171.415,"volume":0.036010000854730606},{"timestamp":1742380560000,"open":171.396,"high":171.423,"low":171.245,"close":171.272,"volume":0.03861000016331673},{"timestamp":1742380620000,"open":171.292,"high":171.292,"low":171.183,"close":171.206,"volume":0.058410000056028366},{"timestamp":1742380680000,"open":171.212,"high":171.233,"low":171.122,"close":171.219,"volume":0.0320499986410141},{"timestamp":1742380740000,"open":171.214,"high":171.279,"low":171.167,"close":171.272,"volume":0.05184999853372574},{"timestamp":1742380800000,"open":171.289,"high":171.317,"low":171.242,"close":171.317,"volume":0.04887999966740608},{"timestamp":1742380860000,"open":171.294,"high":171.317,"low":171.223,"close":171.253,"volume":0.03465000167489052},{"timestamp":1742380920000,"open":171.255,"high":171.319,"low":171.123,"close":171.142,"volume":0.05048999935388565},{"timestamp":1742380980000,"open":171.159,"high":171.237,"low":171.147,"close":171.182,"volume":0.037620000541210175},{"timestamp":1742381040000,"open":171.209,"high":171.263,"low":171.183,"close":171.257,"volume":0.03799000009894371},{"timestamp":1742381100000,"open":171.262,"high":171.337,"low":171.209,"close":171.282,"volume":0.037620000541210175},{"timestamp":1742381160000,"open":171.286,"high":171.286,"low":171.166,"close":171.206,"volume":0.03663000091910362},{"timestamp":1742381220000,"open":171.186,"high":171.296,"low":171.162,"close":171.289,"volume":0.026729999110102654},{"timestamp":1742381280000,"open":171.302,"high":171.302,"low":171.269,"close":171.292,"volume":0.006930000148713589},{"timestamp":1742381340000,"open":171.289,"high":171.289,"low":171.129,"close":171.174,"volume":0.03365999832749367},{"timestamp":1742381400000,"open":171.199,"high":171.199,"low":171.132,"close":171.173,"volume":0.04058999940752983},{"timestamp":1742381460000,"open":171.197,"high":171.197,"low":171.103,"close":171.106,"volume":0.03465000167489052},{"timestamp":1742381520000,"open":171.129,"high":171.183,"low":171.113,"close":171.132,"volume":0.019179999828338623},{"timestamp":1742381580000,"open":171.124,"high":171.159,"low":171.104,"close":171.159,"volume":0.048510000109672546},{"timestamp":1742381640000,"open":171.159,"high":171.199,"low":171.124,"close":171.156,"volume":0.03365999832749367},{"timestamp":1742381700000,"open":171.152,"high":171.172,"low":171.102,"close":171.162,"volume":0.02474999986588955},{"timestamp":1742381760000,"open":171.163,"high":171.174,"low":171.084,"close":171.123,"volume":0.036010000854730606},{"timestamp":1742381820000,"open":171.149,"high":171.149,"low":171.065,"close":171.122,"volume":0.025119999423623085},{"timestamp":1742381880000,"open":171.124,"high":171.275,"low":171.124,"close":171.253,"volume":0.03564000129699707},{"timestamp":1742381940000,"open":171.244,"high":171.417,"low":171.244,"close":171.407,"volume":0.03167999908328056},{"timestamp":1742382000000,"open":171.426,"high":171.454,"low":171.382,"close":171.394,"volume":0.03897999972105026},{"timestamp":1742382060000,"open":171.389,"high":171.389,"low":171.252,"close":171.255,"volume":0.0494999997317791},{"timestamp":1742382120000,"open":171.246,"high":171.296,"low":171.223,"close":171.284,"volume":0.021779999136924744},{"timestamp":1742382180000,"open":171.297,"high":171.319,"low":171.145,"close":171.176,"volume":0.0514799989759922},{"timestamp":1742382240000,"open":171.172,"high":171.297,"low":171.172,"close":171.297,"volume":0.014229999855160713},{"timestamp":1742382300000,"open":171.282,"high":171.299,"low":171.243,"close":171.269,"volume":0.02474999986588955},{"timestamp":1742382360000,"open":171.282,"high":171.299,"low":171.262,"close":171.273,"volume":0.01979999989271164},{"timestamp":1742382420000,"open":171.282,"high":171.414,"low":171.282,"close":171.313,"volume":0.032669998705387115},{"timestamp":1742382480000,"open":171.309,"high":171.379,"low":171.304,"close":171.337,"volume":0.032669998705387115},{"timestamp":1742382540000,"open":171.325,"high":171.359,"low":171.286,"close":171.296,"volume":0.02474999986588955},{"timestamp":1742382600000,"open":171.306,"high":171.339,"low":171.206,"close":171.334,"volume":0.06669999659061432},{"timestamp":1742382660000,"open":171.332,"high":171.384,"low":171.305,"close":171.305,"volume":0.04393000155687332},{"timestamp":1742382720000,"open":171.303,"high":171.403,"low":171.283,"close":171.375,"volume":0.032669998705387115},{"timestamp":1742382780000,"open":171.375,"high":171.407,"low":171.342,"close":171.393,"volume":0.03663000091910362},{"timestamp":1742382840000,"open":171.364,"high":171.453,"low":171.364,"close":171.429,"volume":0.06038999930024147},{"timestamp":1742382900000,"open":171.459,"high":171.474,"low":171.285,"close":171.289,"volume":0.04455000162124634},{"timestamp":1742382960000,"open":171.306,"high":171.334,"low":171.226,"close":171.255,"volume":0.03365999832749367},{"timestamp":1742383020000,"open":171.246,"high":171.339,"low":171.244,"close":171.309,"volume":0.03167999908328056},{"timestamp":1742383080000,"open":171.324,"high":171.445,"low":171.324,"close":171.432,"volume":0.03167999908328056},{"timestamp":1742383140000,"open":171.456,"high":171.494,"low":171.422,"close":171.453,"volume":0.026729999110102654},{"timestamp":1742383200000,"open":171.455,"high":171.479,"low":171.404,"close":171.443,"volume":0.03365999832749367},{"timestamp":1742383260000,"open":171.443,"high":171.496,"low":171.415,"close":171.452,"volume":0.03861000016331673},{"timestamp":1742383320000,"open":171.464,"high":171.507,"low":171.452,"close":171.472,"volume":0.03564000129699707},{"timestamp":1742383380000,"open":171.447,"high":171.506,"low":171.433,"close":171.439,"volume":0.02474999986588955},{"timestamp":1742383440000,"open":171.433,"high":171.479,"low":171.433,"close":171.474,"volume":0.02078999951481819},{"timestamp":1742383500000,"open":171.499,"high":171.499,"low":171.442,"close":171.454,"volume":0.028710000216960907},{"timestamp":1742383560000,"open":171.474,"high":171.517,"low":171.402,"close":171.414,"volume":0.021779999136924744},{"timestamp":1742383620000,"open":171.427,"high":171.433,"low":171.384,"close":171.385,"volume":0.03564000129699707},{"timestamp":1742383680000,"open":171.386,"high":171.414,"low":171.362,"close":171.365,"volume":0.04653000086545944},{"timestamp":1742383740000,"open":171.369,"high":171.419,"low":171.357,"close":171.413,"volume":0.027720000594854355},{"timestamp":1742383800000,"open":171.407,"high":171.439,"low":171.375,"close":171.424,"volume":0.03663000091910362},{"timestamp":1742383860000,"open":171.416,"high":171.437,"low":171.383,"close":171.422,"volume":0.032669998705387115},{"timestamp":1742383920000,"open":171.426,"high":171.433,"low":171.385,"close":171.414,"volume":0.023760000243782997},{"timestamp":1742383980000,"open":171.419,"high":171.419,"low":171.382,"close":171.382,"volume":0.01979999989271164},{"timestamp":1742384040000,"open":171.354,"high":171.454,"low":171.354,"close":171.432,"volume":0.01979999989271164},{"timestamp":1742384100000,"open":171.426,"high":171.437,"low":171.393,"close":171.404,"volume":0.04058999940752983},{"timestamp":1742384160000,"open":171.419,"high":171.456,"low":171.402,"close":171.402,"volume":0.027720000594854355},{"timestamp":1742384220000,"open":171.395,"high":171.462,"low":171.323,"close":171.462,"volume":0.044920001178979874},{"timestamp":1742384280000,"open":171.462,"high":171.517,"low":171.422,"close":171.434,"volume":0.04554000124335289},{"timestamp":1742384340000,"open":171.429,"high":171.515,"low":171.413,"close":171.443,"volume":0.03663000091910362},{"timestamp":1742384400000,"open":171.457,"high":171.494,"low":171.405,"close":171.407,"volume":0.05939999967813492},{"timestamp":1742384460000,"open":171.434,"high":171.476,"low":171.396,"close":171.466,"volume":0.03663000091910362},{"timestamp":1742384520000,"open":171.479,"high":171.493,"low":171.412,"close":171.455,"volume":0.03861000016331673},{"timestamp":1742384580000,"open":171.447,"high":171.456,"low":171.382,"close":171.382,"volume":0.04455000162124634},{"timestamp":1742384640000,"open":171.417,"high":171.457,"low":171.383,"close":171.384,"volume":0.04095999896526337},{"timestamp":1742384700000,"open":171.364,"high":171.372,"low":171.323,"close":171.355,"volume":0.023760000243782997},{"timestamp":1742384760000,"open":171.379,"high":171.379,"low":171.322,"close":171.337,"volume":0.02078999951481819},{"timestamp":1742384820000,"open":171.336,"high":171.359,"low":171.306,"close":171.346,"volume":0.02078999951481819},{"timestamp":1742384880000,"open":171.337,"high":171.357,"low":171.323,"close":171.357,"volume":0.010889999568462372},{"timestamp":1742384940000,"open":171.339,"high":171.339,"low":171.242,"close":171.276,"volume":0.02078999951481819},{"timestamp":1742385000000,"open":171.263,"high":171.263,"low":171.164,"close":171.169,"volume":0.031060000881552696},{"timestamp":1742385060000,"open":171.167,"high":171.236,"low":171.143,"close":171.236,"volume":0.027720000594854355},{"timestamp":1742385120000,"open":171.239,"high":171.239,"low":171.186,"close":171.204,"volume":0.027720000594854355},{"timestamp":1742385180000,"open":171.202,"high":171.336,"low":171.202,"close":171.312,"volume":0.048510000109672546},{"timestamp":1742385240000,"open":171.317,"high":171.317,"low":171.244,"close":171.244,"volume":0.017820000648498535},{"timestamp":1742385300000,"open":171.229,"high":171.256,"low":171.182,"close":171.182,"volume":0.03465000167489052},{"timestamp":1742385360000,"open":171.185,"high":171.217,"low":171.024,"close":171.077,"volume":0.08253999799489975},{"timestamp":1742385420000,"open":171.072,"high":171.299,"low":171.003,"close":171.275,"volume":0.062369998544454575},{"timestamp":1742385480000,"open":171.292,"high":171.365,"low":171.223,"close":171.277,"volume":0.04887999966740608},{"timestamp":1742385540000,"open":171.282,"high":171.285,"low":171.203,"close":171.265,"volume":0.021779999136924744},{"timestamp":1742385600000,"open":171.265,"high":171.359,"low":171.264,"close":171.275,"volume":0.02969999983906746},{"timestamp":1742385660000,"open":171.284,"high":171.297,"low":171.193,"close":171.193,"volume":0.02474999986588955},{"timestamp":1742385720000,"open":171.192,"high":171.259,"low":171.164,"close":171.259,"volume":0.02474999986588955},{"timestamp":1742385780000,"open":171.253,"high":171.274,"low":171.162,"close":171.175,"volume":0.027720000594854355},{"timestamp":1742385840000,"open":171.144,"high":171.219,"low":171.144,"close":171.187,"volume":0.02078999951481819},{"timestamp":1742385900000,"open":171.183,"high":171.237,"low":171.183,"close":171.224,"volume":0.03564000129699707},{"timestamp":1742385960000,"open":171.229,"high":171.279,"low":171.194,"close":171.227,"volume":0.022770000621676445},{"timestamp":1742386020000,"open":171.234,"high":171.316,"low":171.222,"close":171.265,"volume":0.032419998198747635},{"timestamp":1742386080000,"open":171.279,"high":171.316,"low":171.227,"close":171.276,"volume":0.02969999983906746},{"timestamp":1742386140000,"open":171.255,"high":171.289,"low":171.203,"close":171.233,"volume":0.02969999983906746},{"timestamp":1742386200000,"open":171.217,"high":171.295,"low":171.184,"close":171.272,"volume":0.037620000541210175},{"timestamp":1742386260000,"open":171.243,"high":171.299,"low":171.205,"close":171.299,"volume":0.03365999832749367},{"timestamp":1742386320000,"open":171.262,"high":171.272,"low":171.182,"close":171.254,"volume":0.03365999832749367},{"timestamp":1742386380000,"open":171.229,"high":171.293,"low":171.206,"close":171.293,"volume":0.028710000216960907},{"timestamp":1742386440000,"open":171.292,"high":171.314,"low":171.202,"close":171.236,"volume":0.02969999983906746},{"timestamp":1742386500000,"open":171.254,"high":171.375,"low":171.244,"close":171.306,"volume":0.02474999986588955},{"timestamp":1742386560000,"open":171.299,"high":171.375,"low":171.245,"close":171.375,"volume":0.03465000167489052},{"timestamp":1742386620000,"open":171.354,"high":171.379,"low":171.323,"close":171.343,"volume":0.03167999908328056},{"timestamp":1742386680000,"open":171.339,"high":171.387,"low":171.242,"close":171.255,"volume":0.037620000541210175},{"timestamp":1742386740000,"open":171.255,"high":171.277,"low":171.222,"close":171.233,"volume":0.027720000594854355},{"timestamp":1742386800000,"open":171.255,"high":171.279,"low":171.186,"close":171.279,"volume":0.0320499986410141},{"timestamp":1742386860000,"open":171.269,"high":171.269,"low":171.182,"close":171.256,"volume":0.032669998705387115},{"timestamp":1742386920000,"open":171.243,"high":171.255,"low":171.205,"close":171.234,"volume":0.00989999994635582},{"timestamp":1742386980000,"open":171.222,"high":171.314,"low":171.222,"close":171.296,"volume":0.035020001232624054},{"timestamp":1742387040000,"open":171.299,"high":171.299,"low":171.205,"close":171.209,"volume":0.0320499986410141},{"timestamp":1742387100000,"open":171.216,"high":171.257,"low":171.179,"close":171.242,"volume":0.018810000270605087},{"timestamp":1742387160000,"open":171.259,"high":171.356,"low":171.165,"close":171.314,"volume":0.047520000487565994},{"timestamp":1742387220000,"open":171.293,"high":171.319,"low":171.282,"close":171.295,"volume":0.022770000621676445},{"timestamp":1742387280000,"open":171.294,"high":171.297,"low":171.203,"close":171.203,"volume":0.047520000487565994},{"timestamp":1742387340000,"open":171.219,"high":171.293,"low":171.217,"close":171.272,"volume":0.02078999951481819},{"timestamp":1742387400000,"open":171.293,"high":171.293,"low":171.223,"close":171.263,"volume":0.01979999989271164},{"timestamp":1742387460000,"open":171.299,"high":171.357,"low":171.273,"close":171.349,"volume":0.03068999946117401},{"timestamp":1742387520000,"open":171.352,"high":171.374,"low":171.257,"close":171.275,"volume":0.028710000216960907},{"timestamp":1742387580000,"open":171.292,"high":171.536,"low":171.242,"close":171.536,"volume":0.03365999832749367},{"timestamp":1742387640000,"open":171.536,"high":171.539,"low":171.452,"close":171.475,"volume":0.02969999983906746},{"timestamp":1742387700000,"open":171.483,"high":171.495,"low":171.372,"close":171.372,"volume":0.03663000091910362},{"timestamp":1742387760000,"open":171.386,"high":171.396,"low":171.303,"close":171.325,"volume":0.03564000129699707},{"timestamp":1742387820000,"open":171.313,"high":171.317,"low":171.267,"close":171.297,"volume":0.03663000091910362},{"timestamp":1742387880000,"open":171.319,"high":171.379,"low":171.247,"close":171.265,"volume":0.057420000433921814},{"timestamp":1742387940000,"open":171.257,"high":171.336,"low":171.257,"close":171.315,"volume":0.03167999908328056},{"timestamp":1742388000000,"open":171.286,"high":171.355,"low":171.286,"close":171.313,"volume":0.03365999832749367},{"timestamp":1742388060000,"open":171.314,"high":171.424,"low":171.282,"close":171.424,"volume":0.032669998705387115},{"timestamp":1742388120000,"open":171.425,"high":171.479,"low":171.397,"close":171.414,"volume":0.02078999951481819},{"timestamp":1742388180000,"open":171.409,"high":171.437,"low":171.384,"close":171.427,"volume":0.035020001232624054},{"timestamp":1742388240000,"open":171.422,"high":171.559,"low":171.422,"close":171.547,"volume":0.042569998651742935},{"timestamp":1742388300000,"open":171.532,"high":171.619,"low":171.532,"close":171.549,"volume":0.03638000041246414},{"timestamp":1742388360000,"open":171.544,"high":171.613,"low":171.525,"close":171.577,"volume":0.03663000091910362},{"timestamp":1742388420000,"open":171.583,"high":171.616,"low":171.545,"close":171.562,"volume":0.03959999978542328},{"timestamp":1742388480000,"open":171.572,"high":171.596,"low":171.533,"close":171.556,"volume":0.02969999983906746},{"timestamp":1742388540000,"open":171.525,"high":171.559,"low":171.483,"close":171.485,"volume":0.016829999163746834},{"timestamp":1742388600000,"open":171.479,"high":171.559,"low":171.423,"close":171.557,"volume":0.044920001178979874},{"timestamp":1742388660000,"open":171.543,"high":171.594,"low":171.543,"close":171.564,"volume":0.026729999110102654},{"timestamp":1742388720000,"open":171.563,"high":171.689,"low":171.563,"close":171.679,"volume":0.03167999908328056},{"timestamp":1742388780000,"open":171.653,"high":171.663,"low":171.604,"close":171.623,"volume":0.016829999163746834},{"timestamp":1742388840000,"open":171.636,"high":171.675,"low":171.585,"close":171.642,"volume":0.027720000594854355},{"timestamp":1742388900000,"open":171.663,"high":171.663,"low":171.544,"close":171.544,"volume":0.021779999136924744},{"timestamp":1742388960000,"open":171.574,"high":171.576,"low":171.442,"close":171.557,"volume":0.03700000047683716},{"timestamp":1742389020000,"open":171.575,"high":171.579,"low":171.503,"close":171.544,"volume":0.017820000648498535},{"timestamp":1742389080000,"open":171.539,"high":171.565,"low":171.502,"close":171.522,"volume":0.016829999163746834},{"timestamp":1742389140000,"open":171.546,"high":171.606,"low":171.546,"close":171.579,"volume":0.017820000648498535},{"timestamp":1742389200000,"open":171.583,"high":171.596,"low":171.465,"close":171.465,"volume":0.0257399994879961},{"timestamp":1742389260000,"open":171.497,"high":171.499,"low":171.426,"close":171.444,"volume":0.021779999136924744},{"timestamp":1742389320000,"open":171.469,"high":171.492,"low":171.392,"close":171.392,"volume":0.02474999986588955},{"timestamp":1742389380000,"open":171.369,"high":171.413,"low":171.346,"close":171.395,"volume":0.021779999136924744},{"timestamp":1742389440000,"open":171.394,"high":171.435,"low":171.367,"close":171.367,"volume":0.026729999110102654},{"timestamp":1742389500000,"open":171.345,"high":171.416,"low":171.345,"close":171.402,"volume":0.02969999983906746},{"timestamp":1742389560000,"open":171.439,"high":171.553,"low":171.412,"close":171.549,"volume":0.03167999908328056},{"timestamp":1742389620000,"open":171.557,"high":171.579,"low":171.527,"close":171.543,"volume":0.03564000129699707},{"timestamp":1742389680000,"open":171.567,"high":171.644,"low":171.542,"close":171.612,"volume":0.035020001232624054},{"timestamp":1742389740000,"open":171.599,"high":171.617,"low":171.582,"close":171.584,"volume":0.016829999163746834},{"timestamp":1742389800000,"open":171.585,"high":171.739,"low":171.544,"close":171.635,"volume":0.03861000016331673},{"timestamp":1742389860000,"open":171.656,"high":171.689,"low":171.624,"close":171.647,"volume":0.032669998705387115},{"timestamp":1742389920000,"open":171.632,"high":171.677,"low":171.624,"close":171.637,"volume":0.021779999136924744},{"timestamp":1742389980000,"open":171.659,"high":171.659,"low":171.504,"close":171.504,"volume":0.01979999989271164},{"timestamp":1742390040000,"open":171.527,"high":171.573,"low":171.507,"close":171.555,"volume":0.017820000648498535},{"timestamp":1742390100000,"open":171.555,"high":171.576,"low":171.513,"close":171.532,"volume":0.022770000621676445},{"timestamp":1742390160000,"open":171.549,"high":171.615,"low":171.523,"close":171.615,"volume":0.03663000091910362},{"timestamp":1742390220000,"open":171.597,"high":171.633,"low":171.563,"close":171.602,"volume":0.032669998705387115},{"timestamp":1742390280000,"open":171.629,"high":171.639,"low":171.579,"close":171.593,"volume":0.027720000594854355},{"timestamp":1742390340000,"open":171.589,"high":171.695,"low":171.562,"close":171.653,"volume":0.026729999110102654},{"timestamp":1742390400000,"open":171.636,"high":171.695,"low":171.604,"close":171.633,"volume":0.0320499986410141},{"timestamp":1742390460000,"open":171.625,"high":171.639,"low":171.586,"close":171.609,"volume":0.010889999568462372},{"timestamp":1742390520000,"open":171.605,"high":171.625,"low":171.543,"close":171.625,"volume":0.03167999908328056},{"timestamp":1742390580000,"open":171.649,"high":171.736,"low":171.647,"close":171.663,"volume":0.02078999951481819},{"timestamp":1742390640000,"open":171.627,"high":171.669,"low":171.623,"close":171.623,"volume":0.011880000121891499},{"timestamp":1742390700000,"open":171.605,"high":171.627,"low":171.565,"close":171.565,"volume":0.03465000167489052},{"timestamp":1742390760000,"open":171.593,"high":171.599,"low":171.522,"close":171.555,"volume":0.027720000594854355},{"timestamp":1742390820000,"open":171.577,"high":171.657,"low":171.543,"close":171.593,"volume":0.03167999908328056},{"timestamp":1742390880000,"open":171.582,"high":171.634,"low":171.582,"close":171.612,"volume":0.03068999946117401},{"timestamp":1742390940000,"open":171.635,"high":171.655,"low":171.563,"close":171.572,"volume":0.02969999983906746},{"timestamp":1742391000000,"open":171.582,"high":171.637,"low":171.522,"close":171.542,"volume":0.059769999235868454},{"timestamp":1742391060000,"open":171.539,"high":171.557,"low":171.473,"close":171.473,"volume":0.03564000129699707},{"timestamp":1742391120000,"open":171.479,"high":171.577,"low":171.473,"close":171.567,"volume":0.02969999983906746},{"timestamp":1742391180000,"open":171.547,"high":171.636,"low":171.543,"close":171.592,"volume":0.03564000129699707},{"timestamp":1742391240000,"open":171.613,"high":171.616,"low":171.509,"close":171.544,"volume":0.03167999908328056},{"timestamp":1742391300000,"open":171.566,"high":171.643,"low":171.534,"close":171.616,"volume":0.05445000156760216},{"timestamp":1742391360000,"open":171.636,"high":171.636,"low":171.505,"close":171.592,"volume":0.04653000086545944},{"timestamp":1742391420000,"open":171.567,"high":171.593,"low":171.525,"close":171.555,"volume":0.04430000111460686},{"timestamp":1742391480000,"open":171.557,"high":171.577,"low":171.467,"close":171.492,"volume":0.04355999827384949},{"timestamp":1742391540000,"open":171.489,"high":171.499,"low":171.464,"close":171.495,"volume":0.021779999136924744},{"timestamp":1742391600000,"open":171.497,"high":171.574,"low":171.482,"close":171.526,"volume":0.03663000091910362},{"timestamp":1742391660000,"open":171.537,"high":171.537,"low":171.327,"close":171.377,"volume":0.03465000167489052},{"timestamp":1742391720000,"open":171.376,"high":171.376,"low":171.267,"close":171.307,"volume":0.0494999997317791},{"timestamp":1742391780000,"open":171.332,"high":171.339,"low":171.125,"close":171.129,"volume":0.04455000162124634},{"timestamp":1742391840000,"open":171.137,"high":171.137,"low":170.985,"close":170.999,"volume":0.03465000167489052},{"timestamp":1742391900000,"open":170.972,"high":171.095,"low":170.913,"close":170.973,"volume":0.06571000069379807},{"timestamp":1742391960000,"open":170.982,"high":171.086,"low":170.944,"close":171.066,"volume":0.05544000118970871},{"timestamp":1742392020000,"open":171.074,"high":171.147,"low":171.002,"close":171.014,"volume":0.047520000487565994},{"timestamp":1742392080000,"open":171.002,"high":171.033,"low":170.905,"close":170.973,"volume":0.04058999940752983},{"timestamp":1742392140000,"open":170.972,"high":171.079,"low":170.972,"close":171.072,"volume":0.047520000487565994},{"timestamp":1742392200000,"open":171.094,"high":171.133,"low":170.963,"close":170.966,"volume":0.04653000086545944},{"timestamp":1742392260000,"open":170.962,"high":170.996,"low":170.922,"close":170.996,"volume":0.03799000009894371},{"timestamp":1742392320000,"open":170.989,"high":171.019,"low":170.917,"close":170.936,"volume":0.039969999343156815},{"timestamp":1742392380000,"open":170.945,"high":171.019,"low":170.923,"close":170.987,"volume":0.037620000541210175},{"timestamp":1742392440000,"open":170.973,"high":171.099,"low":170.964,"close":171.074,"volume":0.045910000801086426},{"timestamp":1742392500000,"open":171.043,"high":171.053,"low":171.002,"close":171.033,"volume":0.03564000129699707},{"timestamp":1742392560000,"open":171.075,"high":171.075,"low":170.947,"close":171.023,"volume":0.045910000801086426},{"timestamp":1742392620000,"open":171.044,"high":171.055,"low":170.962,"close":171.039,"volume":0.06038999930024147},{"timestamp":1742392680000,"open":171.002,"high":171.052,"low":170.962,"close":170.967,"volume":0.03564000129699707},{"timestamp":1742392740000,"open":170.999,"high":171.012,"low":170.943,"close":170.954,"volume":0.06768999993801117},{"timestamp":1742392800000,"open":170.922,"high":170.976,"low":170.865,"close":170.914,"volume":0.043310001492500305},{"timestamp":1742392860000,"open":170.932,"high":171.003,"low":170.843,"close":170.843,"volume":0.05716999992728233},{"timestamp":1742392920000,"open":170.835,"high":170.899,"low":170.803,"close":170.845,"volume":0.03167999908328056},{"timestamp":1742392980000,"open":170.854,"high":170.854,"low":170.742,"close":170.755,"volume":0.06731999665498734},{"timestamp":1742393040000,"open":170.729,"high":170.835,"low":170.692,"close":170.739,"volume":0.047520000487565994},{"timestamp":1742393100000,"open":170.736,"high":170.777,"low":170.639,"close":170.726,"volume":0.04887999966740608},{"timestamp":1742393160000,"open":170.683,"high":170.774,"low":170.666,"close":170.667,"volume":0.037620000541210175},{"timestamp":1742393220000,"open":170.679,"high":170.762,"low":170.667,"close":170.707,"volume":0.04293999820947647},{"timestamp":1742393280000,"open":170.676,"high":170.736,"low":170.605,"close":170.736,"volume":0.052469998598098755},{"timestamp":1742393340000,"open":170.722,"high":170.776,"low":170.685,"close":170.754,"volume":0.04058999940752983},{"timestamp":1742393400000,"open":170.745,"high":170.779,"low":170.642,"close":170.734,"volume":0.04058999940752983},{"timestamp":1742393460000,"open":170.749,"high":170.785,"low":170.684,"close":170.776,"volume":0.0320499986410141},{"timestamp":1742393520000,"open":170.766,"high":170.777,"low":170.684,"close":170.703,"volume":0.04455000162124634},{"timestamp":1742393580000,"open":170.737,"high":170.737,"low":170.597,"close":170.607,"volume":0.035020001232624054},{"timestamp":1742393640000,"open":170.612,"high":170.612,"low":170.484,"close":170.487,"volume":0.04554000124335289},{"timestamp":1742393700000,"open":170.506,"high":170.516,"low":170.407,"close":170.442,"volume":0.042569998651742935},{"timestamp":1742393760000,"open":170.452,"high":170.452,"low":170.259,"close":170.264,"volume":0.052469998598098755},{"timestamp":1742393820000,"open":170.292,"high":170.292,"low":170.106,"close":170.176,"volume":0.03564000129699707},{"timestamp":1742393880000,"open":170.199,"high":170.297,"low":170.199,"close":170.279,"volume":0.05345999822020531},{"timestamp":1742393940000,"open":170.254,"high":170.389,"low":170.242,"close":170.334,"volume":0.047520000487565994},{"timestamp":1742394000000,"open":170.326,"high":170.326,"low":170.142,"close":170.142,"volume":0.04058999940752983},{"timestamp":1742394060000,"open":170.142,"high":170.166,"low":170.044,"close":170.085,"volume":0.0514799989759922},{"timestamp":1742394120000,"open":170.099,"high":170.167,"low":170.082,"close":170.133,"volume":0.050859998911619186},{"timestamp":1742394180000,"open":170.139,"high":170.159,"low":170.106,"close":170.134,"volume":0.032669998705387115},{"timestamp":1742394240000,"open":170.136,"high":170.234,"low":170.105,"close":170.117,"volume":0.026729999110102654},{"timestamp":1742394300000,"open":170.105,"high":170.119,"low":170.042,"close":170.074,"volume":0.04058999940752983},{"timestamp":1742394360000,"open":170.067,"high":170.127,"low":169.984,"close":170.025,"volume":0.030069999396800995},{"timestamp":1742394420000,"open":170.012,"high":170.113,"low":169.969,"close":170.036,"volume":0.058410000056028366},{"timestamp":1742394480000,"open":170.013,"high":170.113,"low":169.982,"close":170.113,"volume":0.05544000118970871},{"timestamp":1742394540000,"open":170.102,"high":170.159,"low":170.092,"close":170.104,"volume":0.037620000541210175},{"timestamp":1742394600000,"open":170.127,"high":170.315,"low":170.126,"close":170.253,"volume":0.062369998544454575},{"timestamp":1742394660000,"open":170.265,"high":170.265,"low":170.185,"close":170.203,"volume":0.052469998598098755},{"timestamp":1742394720000,"open":170.249,"high":170.346,"low":170.246,"close":170.312,"volume":0.02474999986588955},{"timestamp":1742394780000,"open":170.292,"high":170.354,"low":170.262,"close":170.332,"volume":0.0514799989759922},{"timestamp":1742394840000,"open":170.349,"high":170.473,"low":170.326,"close":170.467,"volume":0.04430000111460686},{"timestamp":1742394900000,"open":170.484,"high":170.529,"low":170.466,"close":170.487,"volume":0.026729999110102654},{"timestamp":1742394960000,"open":170.469,"high":170.616,"low":170.447,"close":170.572,"volume":0.04887999966740608},{"timestamp":1742395020000,"open":170.569,"high":170.657,"low":170.564,"close":170.657,"volume":0.027720000594854355},{"timestamp":1742395080000,"open":170.623,"high":170.734,"low":170.564,"close":170.599,"volume":0.05544000118970871},{"timestamp":1742395140000,"open":170.586,"high":170.619,"low":170.499,"close":170.619,"volume":0.03068999946117401},{"timestamp":1742395200000,"open":170.633,"high":170.676,"low":170.603,"close":170.603,"volume":0.03861000016331673},{"timestamp":1742395260000,"open":170.615,"high":170.664,"low":170.482,"close":170.497,"volume":0.04455000162124634},{"timestamp":1742395320000,"open":170.469,"high":170.629,"low":170.464,"close":170.629,"volume":0.04355999827384949},{"timestamp":1742395380000,"open":170.657,"high":170.676,"low":170.543,"close":170.616,"volume":0.03167999908328056},{"timestamp":1742395440000,"open":170.605,"high":170.656,"low":170.503,"close":170.503,"volume":0.05048999935388565},{"timestamp":1742395500000,"open":170.534,"high":170.539,"low":170.423,"close":170.489,"volume":0.04355999827384949},{"timestamp":1742395560000,"open":170.485,"high":170.485,"low":170.383,"close":170.423,"volume":0.039969999343156815},{"timestamp":1742395620000,"open":170.455,"high":170.595,"low":170.424,"close":170.577,"volume":0.05643000081181526},{"timestamp":1742395680000,"open":170.572,"high":170.637,"low":170.469,"close":170.495,"volume":0.0494999997317791},{"timestamp":1742395740000,"open":170.462,"high":170.607,"low":170.462,"close":170.567,"volume":0.03564000129699707},{"timestamp":1742395800000,"open":170.596,"high":170.617,"low":170.543,"close":170.593,"volume":0.06038999930024147},{"timestamp":1742395860000,"open":170.567,"high":170.639,"low":170.543,"close":170.583,"volume":0.04554000124335289},{"timestamp":1742395920000,"open":170.596,"high":170.617,"low":170.532,"close":170.616,"volume":0.03663000091910362},{"timestamp":1742395980000,"open":170.629,"high":170.677,"low":170.602,"close":170.609,"volume":0.02474999986588955},{"timestamp":1742396040000,"open":170.583,"high":170.694,"low":170.583,"close":170.652,"volume":0.03799000009894371},{"timestamp":1742396100000,"open":170.654,"high":170.719,"low":170.645,"close":170.664,"volume":0.023760000243782997},{"timestamp":1742396160000,"open":170.664,"high":170.795,"low":170.642,"close":170.729,"volume":0.03861000016331673},{"timestamp":1742396220000,"open":170.703,"high":170.746,"low":170.682,"close":170.739,"volume":0.032669998705387115},{"timestamp":1742396280000,"open":170.714,"high":170.859,"low":170.707,"close":170.773,"volume":0.027720000594854355},{"timestamp":1742396340000,"open":170.726,"high":170.756,"low":170.629,"close":170.704,"volume":0.03897999972105026},{"timestamp":1742396400000,"open":170.727,"high":170.799,"low":170.685,"close":170.786,"volume":0.05544000118970871},{"timestamp":1742396460000,"open":170.763,"high":170.923,"low":170.703,"close":170.923,"volume":0.05643000081181526},{"timestamp":1742396520000,"open":170.935,"high":170.977,"low":170.922,"close":170.945,"volume":0.03167999908328056},{"timestamp":1742396580000,"open":170.964,"high":170.964,"low":170.923,"close":170.933,"volume":0.01979999989271164},{"timestamp":1742396640000,"open":170.926,"high":170.943,"low":170.823,"close":170.864,"volume":0.023760000243782997},{"timestamp":1742396700000,"open":170.862,"high":170.916,"low":170.826,"close":170.884,"volume":0.017820000648498535},{"timestamp":1742396760000,"open":170.886,"high":170.995,"low":170.882,"close":170.995,"volume":0.028710000216960907},{"timestamp":1742396820000,"open":170.984,"high":171.217,"low":170.984,"close":171.203,"volume":0.04393000155687332},{"timestamp":1742396880000,"open":171.224,"high":171.296,"low":171.185,"close":171.237,"volume":0.032669998705387115},{"timestamp":1742396940000,"open":171.227,"high":171.376,"low":171.227,"close":171.345,"volume":0.03167999908328056},{"timestamp":1742397000000,"open":171.327,"high":171.494,"low":171.282,"close":171.415,"volume":0.03663000091910362},{"timestamp":1742397060000,"open":171.423,"high":171.517,"low":171.423,"close":171.487,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":171.486,"high":171.546,"low":171.372,"close":171.546,"volume":0.04455000162124634},{"timestamp":1742397180000,"open":171.549,"high":171.632,"low":171.462,"close":171.502,"volume":0.048510000109672546},{"timestamp":1742397240000,"open":171.532,"high":171.576,"low":171.523,"close":171.524,"volume":0.03068999946117401},{"timestamp":1742397300000,"open":171.557,"high":171.579,"low":171.456,"close":171.489,"volume":0.026729999110102654},{"timestamp":1742397360000,"open":171.479,"high":171.517,"low":171.467,"close":171.484,"volume":0.013860000297427177},{"timestamp":1742397420000,"open":171.484,"high":171.524,"low":171.422,"close":171.444,"volume":0.030069999396800995},{"timestamp":1742397480000,"open":171.456,"high":171.459,"low":171.305,"close":171.332,"volume":0.03167999908328056},{"timestamp":1742397540000,"open":171.354,"high":171.354,"low":171.244,"close":171.283,"volume":0.027720000594854355},{"timestamp":1742397600000,"open":171.317,"high":171.317,"low":171.223,"close":171.273,"volume":0.02969999983906746},{"timestamp":1742397660000,"open":171.293,"high":171.317,"low":171.265,"close":171.287,"volume":0.028710000216960907},{"timestamp":1742397720000,"open":171.293,"high":171.293,"low":171.135,"close":171.173,"volume":0.023760000243782997},{"timestamp":1742397780000,"open":171.167,"high":171.223,"low":171.142,"close":171.223,"volume":0.04058999940752983},{"timestamp":1742397840000,"open":171.214,"high":171.243,"low":171.202,"close":171.206,"volume":0.022770000621676445},{"timestamp":1742397900000,"open":171.229,"high":171.286,"low":171.226,"close":171.266,"volume":0.021779999136924744},{"timestamp":1742397960000,"open":171.279,"high":171.312,"low":171.237,"close":171.253,"volume":0.016829999163746834},{"timestamp":1742398020000,"open":171.267,"high":171.292,"low":171.186,"close":171.186,"volume":0.027720000594854355},{"timestamp":1742398080000,"open":171.159,"high":171.195,"low":171.082,"close":171.109,"volume":0.037620000541210175},{"timestamp":1742398140000,"open":171.135,"high":171.206,"low":171.114,"close":171.167,"volume":0.031060000881552696},{"timestamp":1742398200000,"open":171.175,"high":171.197,"low":171.115,"close":171.117,"volume":0.04058999940752983},{"timestamp":1742398260000,"open":171.134,"high":171.207,"low":171.129,"close":171.195,"volume":0.027720000594854355},{"timestamp":1742398320000,"open":171.212,"high":171.234,"low":171.143,"close":171.152,"volume":0.0257399994879961},{"timestamp":1742398380000,"open":171.134,"high":171.157,"low":171.104,"close":171.157,"volume":0.018810000270605087},{"timestamp":1742398440000,"open":171.132,"high":171.132,"low":170.984,"close":170.984,"volume":0.01979999989271164},{"timestamp":1742398500000,"open":171.003,"high":171.096,"low":171.003,"close":171.079,"volume":0.026729999110102654},{"timestamp":1742398560000,"open":171.099,"high":171.099,"low":171.003,"close":171.022,"volume":0.03167999908328056},{"timestamp":1742398620000,"open":171.027,"high":171.035,"low":170.966,"close":170.977,"volume":0.016829999163746834},{"timestamp":1742398680000,"open":170.976,"high":171.117,"low":170.913,"close":171.084,"volume":0.0494999997317791},{"timestamp":1742398740000,"open":171.117,"high":171.117,"low":171.004,"close":171.004,"volume":0.047520000487565994},{"timestamp":1742398800000,"open":171.004,"high":171.039,"low":170.943,"close":170.947,"volume":0.05643000081181526},{"timestamp":1742398860000,"open":170.967,"high":171.026,"low":170.909,"close":170.993,"volume":0.03068999946117401},{"timestamp":1742398920000,"open":170.989,"high":171.134,"low":170.966,"close":171.066,"volume":0.04455000162124634},{"timestamp":1742398980000,"open":171.099,"high":171.099,"low":171.023,"close":171.047,"volume":0.03068999946117401},{"timestamp":1742399040000,"open":171.037,"high":171.037,"low":170.952,"close":170.966,"volume":0.02969999983906746},{"timestamp":1742399100000,"open":170.963,"high":171.126,"low":170.947,"close":171.105,"volume":0.048510000109672546},{"timestamp":1742399160000,"open":171.102,"high":171.119,"low":170.973,"close":171.013,"volume":0.03365999832749367},{"timestamp":1742399220000,"open":171.005,"high":171.073,"low":171.002,"close":171.047,"volume":0.03365999832749367},{"timestamp":1742399280000,"open":171.052,"high":171.059,"low":170.984,"close":171.027,"volume":0.02314000017940998},{"timestamp":1742399340000,"open":171.022,"high":171.079,"low":171.003,"close":171.074,"volume":0.01583999954164028},{"timestamp":1742399400000,"open":171.073,"high":171.137,"low":171.062,"close":171.065,"volume":0.02969999983906746},{"timestamp":1742399460000,"open":171.082,"high":171.095,"low":171.024,"close":171.076,"volume":0.01979999989271164},{"timestamp":1742399520000,"open":171.093,"high":171.097,"low":171.022,"close":171.064,"volume":0.0257399994879961},{"timestamp":1742399580000,"open":171.047,"high":171.116,"low":171.025,"close":171.106,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":171.113,"high":171.135,"low":171.072,"close":171.089,"volume":0.02969999983906746},{"timestamp":1742399700000,"open":171.084,"high":171.192,"low":171.084,"close":171.173,"volume":0.02969999983906746},{"timestamp":1742399760000,"open":171.144,"high":171.217,"low":171.044,"close":171.067,"volume":0.04058999940752983},{"timestamp":1742399820000,"open":171.083,"high":171.145,"low":171.062,"close":171.117,"volume":0.027720000594854355},{"timestamp":1742399880000,"open":171.127,"high":171.137,"low":171.102,"close":171.103,"volume":0.02474999986588955},{"timestamp":1742399940000,"open":171.105,"high":171.136,"low":171.082,"close":171.136,"volume":0.026729999110102654},{"timestamp":1742400000000,"open":171.116,"high":171.179,"low":171.105,"close":171.136,"volume":0.030069999396800995},{"timestamp":1742400060000,"open":171.134,"high":171.179,"low":171.107,"close":171.149,"volume":0.04157999902963638},{"timestamp":1742400120000,"open":171.179,"high":171.219,"low":171.142,"close":171.177,"volume":0.022770000621676445},{"timestamp":1742400180000,"open":171.174,"high":171.197,"low":171.116,"close":171.116,"volume":0.021779999136924744},{"timestamp":1742400240000,"open":171.096,"high":171.159,"low":171.085,"close":171.127,"volume":0.02710000053048134},{"timestamp":1742400300000,"open":171.154,"high":171.233,"low":171.143,"close":171.233,"volume":0.02078999951481819},{"timestamp":1742400360000,"open":171.226,"high":171.316,"low":171.217,"close":171.254,"volume":0.023760000243782997},{"timestamp":1742400420000,"open":171.259,"high":171.334,"low":171.242,"close":171.303,"volume":0.04355999827384949},{"timestamp":1742400480000,"open":171.306,"high":171.357,"low":171.284,"close":171.332,"volume":0.026729999110102654},{"timestamp":1742400540000,"open":171.325,"high":171.336,"low":171.247,"close":171.247,"volume":0.031060000881552696},{"timestamp":1742400600000,"open":171.249,"high":171.269,"low":171.146,"close":171.155,"volume":0.026729999110102654},{"timestamp":1742400660000,"open":171.162,"high":171.197,"low":171.162,"close":171.192,"volume":0.023760000243782997},{"timestamp":1742400720000,"open":171.203,"high":171.293,"low":171.144,"close":171.254,"volume":0.02474999986588955},{"timestamp":1742400780000,"open":171.244,"high":171.244,"low":171.182,"close":171.225,"volume":0.03068999946117401},{"timestamp":1742400840000,"open":171.224,"high":171.239,"low":171.184,"close":171.189,"volume":0.02969999983906746},{"timestamp":1742400900000,"open":171.203,"high":171.253,"low":171.182,"close":171.237,"volume":0.024129999801516533},{"timestamp":1742400960000,"open":171.253,"high":171.277,"low":171.223,"close":171.244,"volume":0.02969999983906746},{"timestamp":1742401020000,"open":171.277,"high":171.314,"low":171.243,"close":171.272,"volume":0.02215000055730343},{"timestamp":1742401080000,"open":171.276,"high":171.336,"low":171.245,"close":171.333,"volume":0.0257399994879961},{"timestamp":1742401140000,"open":171.346,"high":171.487,"low":171.346,"close":171.487,"volume":0.0257399994879961},{"timestamp":1742401200000,"open":171.463,"high":171.463,"low":171.344,"close":171.363,"volume":0.04194999858736992},{"timestamp":1742401260000,"open":171.369,"high":171.377,"low":171.336,"close":171.377,"volume":0.03068999946117401},{"timestamp":1742401320000,"open":171.365,"high":171.414,"low":171.322,"close":171.383,"volume":0.0340300016105175},{"timestamp":1742401380000,"open":171.394,"high":171.427,"low":171.362,"close":171.376,"volume":0.028710000216960907},{"timestamp":1742401440000,"open":171.384,"high":171.394,"low":171.322,"close":171.367,"volume":0.03068999946117401},{"timestamp":1742401500000,"open":171.369,"high":171.439,"low":171.349,"close":171.349,"volume":0.028710000216960907},{"timestamp":1742401560000,"open":171.325,"high":171.599,"low":171.325,"close":171.582,"volume":0.05939999967813492},{"timestamp":1742401620000,"open":171.633,"high":171.637,"low":171.585,"close":171.595,"volume":0.026729999110102654},{"timestamp":1742401680000,"open":171.602,"high":171.746,"low":171.585,"close":171.737,"volume":0.058410000056028366},{"timestamp":1742401740000,"open":171.757,"high":171.856,"low":171.714,"close":171.807,"volume":0.06831000000238419}]