[{"timestamp":1742371200000,"open":173.235,"high":173.235,"low":172.686,"close":173.19,"volume":0.31200000643730164},{"timestamp":1742371260000,"open":173.177,"high":173.449,"low":173.177,"close":173.378,"volume":0.2639999985694885},{"timestamp":1742371320000,"open":173.426,"high":173.478,"low":173.377,"close":173.433,"volume":0.15600000321865082},{"timestamp":1742371380000,"open":173.488,"high":173.488,"low":173.135,"close":173.18,"volume":0.2639999985694885},{"timestamp":1742371440000,"open":173.228,"high":173.228,"low":173.026,"close":173.099,"volume":0.23999999463558197},{"timestamp":1742371500000,"open":173.049,"high":173.082,"low":172.926,"close":173.027,"volume":0.29260000586509705},{"timestamp":1742371560000,"open":173.077,"high":173.326,"low":173.077,"close":173.326,"volume":0.10429999977350235},{"timestamp":1742371620000,"open":173.286,"high":173.499,"low":173.286,"close":173.433,"volume":0.28527000546455383},{"timestamp":1742371680000,"open":173.435,"high":173.499,"low":173.227,"close":173.227,"volume":0.506600022315979},{"timestamp":1742371740000,"open":173.249,"high":173.34,"low":173.126,"close":173.227,"volume":0.32997000217437744},{"timestamp":1742371800000,"open":173.239,"high":173.239,"low":173.075,"close":173.139,"volume":0.18780000507831573},{"timestamp":1742371860000,"open":173.138,"high":173.175,"low":173.138,"close":173.175,"volume":0.04470000043511391},{"timestamp":1742371920000,"open":173.228,"high":173.249,"low":173.126,"close":173.189,"volume":0.3985700011253357},{"timestamp":1742371980000,"open":173.237,"high":173.288,"low":173.175,"close":173.288,"volume":0.061769999563694},{"timestamp":1742372040000,"open":173.277,"high":173.29,"low":173.227,"close":173.28,"volume":0.2831000089645386},{"timestamp":1742372100000,"open":173.299,"high":173.436,"low":173.228,"close":173.228,"volume":0.506600022315979},{"timestamp":1742372160000,"open":173.184,"high":173.234,"low":173.028,"close":173.135,"volume":0.17880000174045563},{"timestamp":1742372280000,"open":173.077,"high":173.077,"low":172.777,"close":172.836,"volume":0.13410000503063202},{"timestamp":1742372340000,"open":172.789,"high":172.999,"low":172.786,"close":172.94,"volume":0.15117000043392181},{"timestamp":1742372400000,"open":172.937,"high":173.075,"low":172.926,"close":172.984,"volume":0.2703700065612793},{"timestamp":1742372460000,"open":172.984,"high":172.984,"low":172.827,"close":172.827,"volume":0.1809699982404709},{"timestamp":1742372520000,"open":172.827,"high":172.89,"low":172.826,"close":172.849,"volume":0.19370000064373016},{"timestamp":1742372580000,"open":172.891,"high":172.94,"low":172.825,"close":172.94,"volume":0.2533000111579895},{"timestamp":1742372640000,"open":172.936,"high":172.936,"low":172.825,"close":172.834,"volume":0.11919999867677689},{"timestamp":1742372700000,"open":172.849,"high":172.89,"low":172.828,"close":172.828,"volume":0.08940000087022781},{"timestamp":1742372760000,"open":172.84,"high":172.984,"low":172.84,"close":172.925,"volume":0.10429999977350235},{"timestamp":1742372820000,"open":172.986,"high":172.986,"low":172.833,"close":172.84,"volume":0.12137000262737274},{"timestamp":1742372880000,"open":172.88,"high":173.099,"low":172.832,"close":173.041,"volume":0.22349999845027924},{"timestamp":1742372940000,"open":173.026,"high":173.281,"low":173.026,"close":173.281,"volume":0.1809699982404709},{"timestamp":1742373000000,"open":173.334,"high":173.576,"low":173.334,"close":173.427,"volume":0.3619399964809418},{"timestamp":1742373060000,"open":173.486,"high":173.49,"low":173.427,"close":173.482,"volume":0.1639000028371811},{"timestamp":1742373120000,"open":173.526,"high":173.649,"low":173.525,"close":173.641,"volume":0.3874000012874603},{"timestamp":1742373180000,"open":173.691,"high":173.88,"low":173.691,"close":173.88,"volume":0.14900000393390656},{"timestamp":1742373240000,"open":173.927,"high":174.034,"low":173.927,"close":174.034,"volume":0.19370000064373016},{"timestamp":1742373300000,"open":174.026,"high":174.226,"low":174.026,"close":174.226,"volume":0.19370000064373016},{"timestamp":1742373360000,"open":174.188,"high":174.283,"low":174.176,"close":174.233,"volume":0.44699999690055847},{"timestamp":1742373420000,"open":174.234,"high":174.299,"low":174.177,"close":174.18,"volume":0.31290000677108765},{"timestamp":1742373480000,"open":174.199,"high":174.24,"low":174.078,"close":174.13,"volume":0.19370000064373016},{"timestamp":1742373540000,"open":174.126,"high":174.141,"low":174.089,"close":174.089,"volume":0.05959999933838844},{"timestamp":1742373600000,"open":174.081,"high":174.081,"low":173.941,"close":173.983,"volume":0.10429999977350235},{"timestamp":1742373660000,"open":173.931,"high":174.041,"low":173.931,"close":173.977,"volume":0.13627000153064728},{"timestamp":1742373720000,"open":173.926,"high":173.926,"low":173.827,"close":173.827,"volume":0.04470000043511391},{"timestamp":1742373780000,"open":173.799,"high":173.799,"low":173.725,"close":173.783,"volume":0.05959999933838844},{"timestamp":1742373840000,"open":173.837,"high":173.837,"low":173.779,"close":173.779,"volume":0.02979999966919422},{"timestamp":1742373900000,"open":173.783,"high":173.783,"low":173.634,"close":173.727,"volume":0.1639000028371811},{"timestamp":1742373960000,"open":173.728,"high":173.837,"low":173.682,"close":173.725,"volume":0.24056999385356903},{"timestamp":1742374020000,"open":173.689,"high":173.689,"low":173.675,"close":173.678,"volume":0.07450000196695328},{"timestamp":1742374080000,"open":173.641,"high":173.741,"low":173.626,"close":173.683,"volume":0.17880000174045563},{"timestamp":1742374140000,"open":173.684,"high":173.734,"low":173.677,"close":173.69,"volume":0.14900000393390656},{"timestamp":1742374200000,"open":173.635,"high":173.699,"low":173.625,"close":173.625,"volume":0.14900000393390656},{"timestamp":1742374260000,"open":173.638,"high":173.675,"low":173.638,"close":173.675,"volume":0.04470000043511391},{"timestamp":1742374320000,"open":173.675,"high":173.69,"low":173.481,"close":173.481,"volume":0.1639000028371811},{"timestamp":1742374440000,"open":173.528,"high":173.59,"low":173.475,"close":173.54,"volume":0.11919999867677689},{"timestamp":1742374500000,"open":173.587,"high":173.641,"low":173.478,"close":173.49,"volume":0.47679999470710754},{"timestamp":1742374560000,"open":173.486,"high":173.49,"low":173.382,"close":173.49,"volume":0.19370000064373016},{"timestamp":1742374620000,"open":173.491,"high":173.533,"low":173.431,"close":173.476,"volume":0.10429999977350235},{"timestamp":1742374680000,"open":173.478,"high":173.549,"low":173.476,"close":173.476,"volume":0.07450000196695328},{"timestamp":1742374740000,"open":173.539,"high":173.539,"low":173.487,"close":173.487,"volume":0.02979999966919422},{"timestamp":1742374800000,"open":173.483,"high":173.483,"low":173.178,"close":173.29,"volume":0.2176000028848648},{"timestamp":1742374860000,"open":173.237,"high":173.386,"low":173.237,"close":173.279,"volume":0.2085999995470047},{"timestamp":1742374920000,"open":173.229,"high":173.232,"low":173.177,"close":173.229,"volume":0.07450000196695328},{"timestamp":1742374980000,"open":173.227,"high":173.481,"low":173.227,"close":173.434,"volume":0.11919999867677689},{"timestamp":1742375040000,"open":173.483,"high":173.483,"low":173.382,"close":173.382,"volume":0.05959999933838844},{"timestamp":1742375100000,"open":173.327,"high":173.435,"low":173.325,"close":173.427,"volume":0.31290000677108765},{"timestamp":1742375160000,"open":173.378,"high":173.437,"low":173.378,"close":173.382,"volume":0.04470000043511391},{"timestamp":1742375220000,"open":173.391,"high":173.477,"low":173.329,"close":173.425,"volume":0.14900000393390656},{"timestamp":1742375280000,"open":173.477,"high":173.599,"low":173.477,"close":173.599,"volume":0.07450000196695328},{"timestamp":1742375340000,"open":173.586,"high":173.676,"low":173.584,"close":173.676,"volume":0.07450000196695328},{"timestamp":1742375400000,"open":173.636,"high":173.636,"low":173.449,"close":173.449,"volume":0.13410000503063202},{"timestamp":1742375460000,"open":173.426,"high":173.426,"low":173.283,"close":173.283,"volume":0.14900000393390656},{"timestamp":1742375520000,"open":173.281,"high":173.281,"low":173.029,"close":173.032,"volume":0.17880000174045563},{"timestamp":1742375580000,"open":173.041,"high":173.049,"low":172.978,"close":173.033,"volume":0.10429999977350235},{"timestamp":1742375640000,"open":172.985,"high":172.985,"low":172.833,"close":172.883,"volume":0.23839999735355377},{"timestamp":1742375700000,"open":172.88,"high":172.891,"low":172.838,"close":172.891,"volume":0.046870000660419464},{"timestamp":1742375760000,"open":172.929,"high":173.033,"low":172.88,"close":172.88,"volume":0.14900000393390656},{"timestamp":1742375820000,"open":172.933,"high":172.999,"low":172.929,"close":172.999,"volume":0.5960000157356262},{"timestamp":1742375880000,"open":173.038,"high":173.038,"low":172.849,"close":172.849,"volume":0.189970001578331},{"timestamp":1742375940000,"open":172.899,"high":172.899,"low":172.826,"close":172.827,"volume":0.05959999933838844},{"timestamp":1742376000000,"open":172.887,"high":173.026,"low":172.887,"close":172.979,"volume":0.09374000132083893},{"timestamp":1742376060000,"open":172.988,"high":173.035,"low":172.927,"close":173.035,"volume":0.07450000196695328},{"timestamp":1742376120000,"open":173.091,"high":173.137,"low":173.076,"close":173.076,"volume":0.14900000393390656},{"timestamp":1742376180000,"open":173.034,"high":173.089,"low":172.978,"close":173.078,"volume":0.10864000022411346},{"timestamp":1742376240000,"open":173.134,"high":173.189,"low":173.131,"close":173.188,"volume":0.11919999867677689},{"timestamp":1742376300000,"open":173.186,"high":173.199,"low":173.131,"close":173.199,"volume":0.04470000043511391},{"timestamp":1742376360000,"open":173.24,"high":173.24,"low":173.08,"close":173.089,"volume":0.2533000111579895},{"timestamp":1742376420000,"open":173.13,"high":173.299,"low":173.13,"close":173.299,"volume":0.11919999867677689},{"timestamp":1742376480000,"open":173.291,"high":173.291,"low":173.178,"close":173.186,"volume":0.14900000393390656},{"timestamp":1742376540000,"open":173.191,"high":173.191,"low":173.087,"close":173.141,"volume":0.07450000196695328},{"timestamp":1742376600000,"open":173.099,"high":173.288,"low":173.078,"close":173.177,"volume":0.22349999845027924},{"timestamp":1742376660000,"open":173.225,"high":173.339,"low":173.177,"close":173.339,"volume":0.11919999867677689},{"timestamp":1742376720000,"open":173.379,"high":173.486,"low":173.349,"close":173.441,"volume":0.1064700037240982},{"timestamp":1742376780000,"open":173.499,"high":173.536,"low":173.426,"close":173.426,"volume":0.11919999867677689},{"timestamp":1742376840000,"open":173.434,"high":173.477,"low":173.428,"close":173.429,"volume":0.14900000393390656},{"timestamp":1742376900000,"open":173.44,"high":173.532,"low":173.387,"close":173.491,"volume":0.1639000028371811},{"timestamp":1742376960000,"open":173.489,"high":173.489,"low":173.299,"close":173.299,"volume":0.13410000503063202},{"timestamp":1742377020000,"open":173.333,"high":173.43,"low":173.333,"close":173.43,"volume":0.05959999933838844},{"timestamp":1742377080000,"open":173.476,"high":173.541,"low":173.441,"close":173.441,"volume":0.13627000153064728},{"timestamp":1742377140000,"open":173.426,"high":173.449,"low":173.341,"close":173.431,"volume":0.21076999604701996},{"timestamp":1742377200000,"open":173.478,"high":173.499,"low":173.432,"close":173.433,"volume":0.07884000241756439},{"timestamp":1742377260000,"open":173.431,"high":173.441,"low":173.429,"close":173.429,"volume":0.11919999867677689},{"timestamp":1742377320000,"open":173.486,"high":173.486,"low":173.426,"close":173.426,"volume":0.05959999933838844},{"timestamp":1742377380000,"open":173.437,"high":173.439,"low":173.437,"close":173.439,"volume":0.02979999966919422},{"timestamp":1742377440000,"open":173.427,"high":173.537,"low":173.329,"close":173.49,"volume":0.23839999735355377},{"timestamp":1742377500000,"open":173.48,"high":173.48,"low":173.449,"close":173.449,"volume":0.02979999966919422},{"timestamp":1742377560000,"open":173.478,"high":173.579,"low":173.478,"close":173.532,"volume":0.16606999933719635},{"timestamp":1742377620000,"open":173.59,"high":173.59,"low":173.576,"close":173.576,"volume":0.02979999966919422},{"timestamp":1742377680000,"open":173.588,"high":173.685,"low":173.575,"close":173.685,"volume":0.17880000174045563},{"timestamp":1742377740000,"open":173.628,"high":173.689,"low":173.628,"close":173.634,"volume":0.09156999737024307},{"timestamp":1742377800000,"open":173.641,"high":173.69,"low":173.625,"close":173.635,"volume":0.08940000087022781},{"timestamp":1742377860000,"open":173.627,"high":173.74,"low":173.626,"close":173.689,"volume":0.2085999995470047},{"timestamp":1742377920000,"open":173.691,"high":173.691,"low":173.589,"close":173.589,"volume":0.08940000087022781},{"timestamp":1742377980000,"open":173.626,"high":173.626,"low":173.425,"close":173.477,"volume":0.14900000393390656},{"timestamp":1742378100000,"open":173.489,"high":173.625,"low":173.482,"close":173.585,"volume":0.13410000503063202},{"timestamp":1742378160000,"open":173.534,"high":173.549,"low":173.532,"close":173.549,"volume":0.05959999933838844},{"timestamp":1742378220000,"open":173.588,"high":173.591,"low":173.53,"close":173.531,"volume":0.08940000087022781},{"timestamp":1742378280000,"open":173.527,"high":173.628,"low":173.527,"close":173.628,"volume":0.07450000196695328},{"timestamp":1742378340000,"open":173.638,"high":173.638,"low":173.638,"close":173.638,"volume":0.01489999983459711},{"timestamp":1742378400000,"open":173.675,"high":173.733,"low":173.675,"close":173.733,"volume":0.05959999933838844},{"timestamp":1742378460000,"open":173.78,"high":173.788,"low":173.725,"close":173.735,"volume":0.08940000087022781},{"timestamp":1742378520000,"open":173.785,"high":173.838,"low":173.777,"close":173.837,"volume":0.1064700037240982},{"timestamp":1742378580000,"open":173.835,"high":173.839,"low":173.777,"close":173.783,"volume":0.19370000064373016},{"timestamp":1742378700000,"open":173.732,"high":173.775,"low":173.732,"close":173.733,"volume":0.04470000043511391},{"timestamp":1742378760000,"open":173.788,"high":173.827,"low":173.728,"close":173.827,"volume":0.061769999563694},{"timestamp":1742378820000,"open":173.891,"high":173.891,"low":173.78,"close":173.841,"volume":0.11919999867677689},{"timestamp":1742378880000,"open":173.899,"high":173.899,"low":173.884,"close":173.884,"volume":0.03197000175714493},{"timestamp":1742378940000,"open":173.882,"high":173.882,"low":173.735,"close":173.738,"volume":0.11919999867677689},{"timestamp":1742379000000,"open":173.734,"high":173.776,"low":173.677,"close":173.732,"volume":0.13627000153064728},{"timestamp":1742379060000,"open":173.789,"high":173.789,"low":173.775,"close":173.787,"volume":0.03197000175714493},{"timestamp":1742379120000,"open":173.786,"high":173.786,"low":173.63,"close":173.63,"volume":0.11919999867677689},{"timestamp":1742379180000,"open":173.634,"high":173.699,"low":173.634,"close":173.641,"volume":0.05959999933838844},{"timestamp":1742379240000,"open":173.636,"high":173.679,"low":173.436,"close":173.487,"volume":0.1639000028371811},{"timestamp":1742379300000,"open":173.491,"high":173.588,"low":173.486,"close":173.534,"volume":0.1064700037240982},{"timestamp":1742379360000,"open":173.534,"high":173.588,"low":173.527,"close":173.528,"volume":0.10429999977350235},{"timestamp":1742379420000,"open":173.582,"high":173.582,"low":173.527,"close":173.527,"volume":0.02979999966919422},{"timestamp":1742379480000,"open":173.54,"high":173.54,"low":173.54,"close":173.54,"volume":0.01489999983459711},{"timestamp":1742379540000,"open":173.475,"high":173.49,"low":173.475,"close":173.49,"volume":0.02979999966919422},{"timestamp":1742379600000,"open":173.426,"high":173.484,"low":173.426,"close":173.484,"volume":0.02979999966919422},{"timestamp":1742379660000,"open":173.428,"high":173.538,"low":173.428,"close":173.538,"volume":0.07666999846696854},{"timestamp":1742379720000,"open":173.539,"high":173.549,"low":173.525,"close":173.533,"volume":0.26820001006126404},{"timestamp":1742379780000,"open":173.599,"high":173.649,"low":173.478,"close":173.538,"volume":0.19370000064373016},{"timestamp":1742379840000,"open":173.532,"high":173.532,"low":173.386,"close":173.434,"volume":0.11919999867677689},{"timestamp":1742379900000,"open":173.487,"high":173.499,"low":173.475,"close":173.486,"volume":0.2085999995470047},{"timestamp":1742379960000,"open":173.481,"high":173.491,"low":173.377,"close":173.385,"volume":0.23839999735355377},{"timestamp":1742380020000,"open":173.44,"high":173.491,"low":173.426,"close":173.426,"volume":0.07450000196695328},{"timestamp":1742380080000,"open":173.476,"high":173.482,"low":173.388,"close":173.482,"volume":0.11919999867677689},{"timestamp":1742380140000,"open":173.49,"high":173.49,"low":173.377,"close":173.383,"volume":0.14900000393390656},{"timestamp":1742380200000,"open":173.426,"high":173.426,"low":173.377,"close":173.377,"volume":0.02979999966919422},{"timestamp":1742380260000,"open":173.425,"high":173.481,"low":173.425,"close":173.44,"volume":0.10429999977350235},{"timestamp":1742380320000,"open":173.486,"high":173.549,"low":173.437,"close":173.487,"volume":0.08940000087022781},{"timestamp":1742380380000,"open":173.476,"high":173.486,"low":173.375,"close":173.39,"volume":0.3278000056743622},{"timestamp":1742380440000,"open":173.379,"high":173.44,"low":173.376,"close":173.425,"volume":0.07450000196695328},{"timestamp":1742380500000,"open":173.428,"high":173.489,"low":173.385,"close":173.489,"volume":0.05959999933838844},{"timestamp":1742380560000,"open":173.428,"high":173.435,"low":173.391,"close":173.391,"volume":0.04470000043511391},{"timestamp":1742380620000,"open":173.325,"high":173.325,"low":173.325,"close":173.325,"volume":0.01489999983459711},{"timestamp":1742380680000,"open":173.375,"high":173.375,"low":173.277,"close":173.325,"volume":0.10429999977350235},{"timestamp":1742380740000,"open":173.33,"high":173.381,"low":173.328,"close":173.34,"volume":0.07450000196695328},{"timestamp":1742380800000,"open":173.334,"high":173.334,"low":173.278,"close":173.278,"volume":0.02979999966919422},{"timestamp":1742380860000,"open":173.291,"high":173.291,"low":173.227,"close":173.277,"volume":0.1281999945640564},{"timestamp":1742380920000,"open":173.249,"high":173.399,"low":173.24,"close":173.341,"volume":0.1639000028371811},{"timestamp":1742380980000,"open":173.349,"high":173.349,"low":173.285,"close":173.286,"volume":0.06859999895095825},{"timestamp":1742381040000,"open":173.249,"high":173.335,"low":173.249,"close":173.335,"volume":0.04470000043511391},{"timestamp":1742381100000,"open":173.34,"high":173.388,"low":173.325,"close":173.33,"volume":0.11919999867677689},{"timestamp":1742381160000,"open":173.277,"high":173.283,"low":173.236,"close":173.275,"volume":0.053700000047683716},{"timestamp":1742381220000,"open":173.275,"high":173.275,"low":173.249,"close":173.249,"volume":0.02979999966919422},{"timestamp":1742381280000,"open":173.182,"high":173.234,"low":173.182,"close":173.186,"volume":0.04470000043511391},{"timestamp":1742381340000,"open":173.231,"high":173.24,"low":173.176,"close":173.228,"volume":0.23839999735355377},{"timestamp":1742381400000,"open":173.278,"high":173.338,"low":173.275,"close":173.29,"volume":0.14900000393390656},{"timestamp":1742381460000,"open":173.34,"high":173.388,"low":173.288,"close":173.288,"volume":0.07450000196695328},{"timestamp":1742381520000,"open":173.283,"high":173.33,"low":173.283,"close":173.329,"volume":0.05959999933838844},{"timestamp":1742381580000,"open":173.379,"high":173.379,"low":173.227,"close":173.282,"volume":0.2703700065612793},{"timestamp":1742381640000,"open":173.338,"high":173.349,"low":173.287,"close":173.287,"volume":0.07450000196695328},{"timestamp":1742381700000,"open":173.276,"high":173.276,"low":173.228,"close":173.228,"volume":0.02979999966919422},{"timestamp":1742381820000,"open":173.289,"high":173.291,"low":173.23,"close":173.282,"volume":0.1639000028371811},{"timestamp":1742381880000,"open":173.34,"high":173.34,"low":173.277,"close":173.277,"volume":0.05959999933838844},{"timestamp":1742381940000,"open":173.336,"high":173.386,"low":173.329,"close":173.329,"volume":0.07450000196695328},{"timestamp":1742382000000,"open":173.378,"high":173.387,"low":173.378,"close":173.387,"volume":0.02979999966919422},{"timestamp":1742382060000,"open":173.376,"high":173.399,"low":173.336,"close":173.336,"volume":0.10429999977350235},{"timestamp":1742382120000,"open":173.349,"high":173.349,"low":173.349,"close":173.349,"volume":0.01489999983459711},{"timestamp":1742382180000,"open":173.382,"high":173.389,"low":173.333,"close":173.333,"volume":0.05959999933838844},{"timestamp":1742382240000,"open":173.39,"high":173.39,"low":173.282,"close":173.336,"volume":0.10429999977350235},{"timestamp":1742382420000,"open":173.381,"high":173.39,"low":173.326,"close":173.336,"volume":0.14900000393390656},{"timestamp":1742382480000,"open":173.329,"high":173.34,"low":173.285,"close":173.285,"volume":0.04470000043511391},{"timestamp":1742382600000,"open":173.234,"high":173.234,"low":173.127,"close":173.232,"volume":0.10429999977350235},{"timestamp":1742382660000,"open":173.277,"high":173.277,"low":173.249,"close":173.249,"volume":0.02979999966919422},{"timestamp":1742382720000,"open":173.233,"high":173.233,"low":173.127,"close":173.133,"volume":0.07450000196695328},{"timestamp":1742382780000,"open":173.138,"high":173.138,"low":173.138,"close":173.138,"volume":0.01489999983459711},{"timestamp":1742382900000,"open":173.128,"high":173.149,"low":173.082,"close":173.134,"volume":0.15117000043392181},{"timestamp":1742382960000,"open":173.091,"high":173.091,"low":173.027,"close":173.027,"volume":0.04470000043511391},{"timestamp":1742383020000,"open":172.979,"high":173.032,"low":172.979,"close":173.032,"volume":0.017069999128580093},{"timestamp":1742383080000,"open":172.984,"high":172.984,"low":172.984,"close":172.984,"volume":0.01489999983459711},{"timestamp":1742383140000,"open":172.984,"high":172.984,"low":172.984,"close":172.984,"volume":0.01489999983459711},{"timestamp":1742383200000,"open":172.934,"high":172.99,"low":172.883,"close":172.927,"volume":0.07450000196695328},{"timestamp":1742383260000,"open":172.928,"high":172.932,"low":172.881,"close":172.881,"volume":0.05959999933838844},{"timestamp":1742383320000,"open":172.935,"high":172.99,"low":172.935,"close":172.99,"volume":0.04470000043511391},{"timestamp":1742383380000,"open":172.933,"high":172.933,"low":172.925,"close":172.925,"volume":0.02979999966919422},{"timestamp":1742383620000,"open":172.876,"high":172.927,"low":172.876,"close":172.88,"volume":0.04470000043511391},{"timestamp":1742383680000,"open":172.878,"high":172.878,"low":172.838,"close":172.838,"volume":0.02979999966919422},{"timestamp":1742383740000,"open":172.827,"high":172.827,"low":172.775,"close":172.775,"volume":0.02979999966919422},{"timestamp":1742383800000,"open":172.841,"high":172.889,"low":172.826,"close":172.876,"volume":0.13627000153064728},{"timestamp":1742383860000,"open":172.886,"high":172.886,"low":172.833,"close":172.878,"volume":0.04470000043511391},{"timestamp":1742383920000,"open":172.829,"high":172.881,"low":172.829,"close":172.836,"volume":0.04470000043511391},{"timestamp":1742383980000,"open":172.841,"high":172.841,"low":172.826,"close":172.84,"volume":0.13410000503063202},{"timestamp":1742384040000,"open":172.829,"high":172.831,"low":172.829,"close":172.83,"volume":0.04470000043511391},{"timestamp":1742384100000,"open":172.878,"high":172.878,"low":172.779,"close":172.825,"volume":0.1809699982404709},{"timestamp":1742384160000,"open":172.777,"high":172.777,"low":172.777,"close":172.777,"volume":0.01489999983459711},{"timestamp":1742384220000,"open":172.776,"high":172.949,"low":172.776,"close":172.949,"volume":0.13627000153064728},{"timestamp":1742384280000,"open":172.938,"high":172.938,"low":172.932,"close":172.937,"volume":0.04470000043511391},{"timestamp":1742384340000,"open":172.983,"high":173.027,"low":172.926,"close":172.985,"volume":0.08940000087022781},{"timestamp":1742384460000,"open":173.041,"high":173.041,"low":173.041,"close":173.041,"volume":0.01489999983459711},{"timestamp":1742384520000,"open":173.084,"high":173.084,"low":173.035,"close":173.035,"volume":0.05959999933838844},{"timestamp":1742384580000,"open":173.031,"high":173.078,"low":172.988,"close":172.988,"volume":0.11919999867677689},{"timestamp":1742384640000,"open":173.033,"high":173.077,"low":173.025,"close":173.077,"volume":0.046870000660419464},{"timestamp":1742384700000,"open":173.038,"high":173.081,"low":172.99,"close":172.999,"volume":0.08940000087022781},{"timestamp":1742384760000,"open":172.991,"high":172.991,"low":172.827,"close":172.835,"volume":0.1729000061750412},{"timestamp":1742384880000,"open":172.783,"high":172.783,"low":172.783,"close":172.783,"volume":0.01489999983459711},{"timestamp":1742384940000,"open":172.787,"high":172.787,"low":172.734,"close":172.778,"volume":0.14900000393390656},{"timestamp":1742385000000,"open":172.79,"high":172.79,"low":172.79,"close":172.79,"volume":0.01489999983459711},{"timestamp":1742385060000,"open":172.739,"high":172.741,"low":172.726,"close":172.741,"volume":0.14900000393390656},{"timestamp":1742385120000,"open":172.729,"high":172.729,"low":172.682,"close":172.682,"volume":0.02979999966919422},{"timestamp":1742385180000,"open":172.699,"high":172.699,"low":172.629,"close":172.679,"volume":0.04470000043511391},{"timestamp":1742385240000,"open":172.63,"high":172.63,"low":172.529,"close":172.585,"volume":0.08940000087022781},{"timestamp":1742385300000,"open":172.575,"high":172.575,"low":172.525,"close":172.525,"volume":0.02979999966919422},{"timestamp":1742385360000,"open":172.549,"high":172.549,"low":172.28,"close":172.339,"volume":0.4597100019454956},{"timestamp":1742385420000,"open":172.341,"high":172.599,"low":172.329,"close":172.499,"volume":0.19803999364376068},{"timestamp":1742385480000,"open":172.449,"high":172.63,"low":172.432,"close":172.583,"volume":0.30234000086784363},{"timestamp":1742385540000,"open":172.579,"high":172.579,"low":172.525,"close":172.525,"volume":0.04470000043511391},{"timestamp":1742385600000,"open":172.586,"high":172.699,"low":172.585,"close":172.587,"volume":0.2533000111579895},{"timestamp":1742385660000,"open":172.599,"high":172.599,"low":172.427,"close":172.449,"volume":0.14900000393390656},{"timestamp":1742385720000,"open":172.429,"high":172.599,"low":172.429,"close":172.599,"volume":0.22349999845027924},{"timestamp":1742385780000,"open":172.59,"high":172.599,"low":172.587,"close":172.587,"volume":0.05959999933838844},{"timestamp":1742385840000,"open":172.549,"high":172.549,"low":172.475,"close":172.478,"volume":0.08940000087022781},{"timestamp":1742385900000,"open":172.532,"high":172.537,"low":172.483,"close":172.535,"volume":0.15117000043392181},{"timestamp":1742385960000,"open":172.531,"high":172.541,"low":172.475,"close":172.486,"volume":0.2533000111579895},{"timestamp":1742386020000,"open":172.49,"high":172.49,"low":172.379,"close":172.379,"volume":0.2176000028848648},{"timestamp":1742386080000,"open":172.428,"high":172.49,"low":172.388,"close":172.481,"volume":0.1639000028371811},{"timestamp":1742386140000,"open":172.487,"high":172.49,"low":172.487,"close":172.49,"volume":0.02979999966919422},{"timestamp":1742386200000,"open":172.532,"high":172.59,"low":172.484,"close":172.54,"volume":0.2085999995470047},{"timestamp":1742386260000,"open":172.529,"high":172.549,"low":172.428,"close":172.485,"volume":0.14900000393390656},{"timestamp":1742386320000,"open":172.434,"high":172.434,"low":172.28,"close":172.28,"volume":0.17880000174045563},{"timestamp":1742386440000,"open":172.337,"high":172.338,"low":172.326,"close":172.337,"volume":0.07666999846696854},{"timestamp":1742386500000,"open":172.379,"high":172.491,"low":172.379,"close":172.428,"volume":0.17880000174045563},{"timestamp":1742386560000,"open":172.339,"high":172.499,"low":172.339,"close":172.499,"volume":0.11919999867677689},{"timestamp":1742386620000,"open":172.479,"high":172.479,"low":172.376,"close":172.376,"volume":0.053700000047683716},{"timestamp":1742386680000,"open":172.379,"high":172.39,"low":172.326,"close":172.341,"volume":0.08940000087022781},{"timestamp":1742386740000,"open":172.329,"high":172.333,"low":172.229,"close":172.235,"volume":0.08940000087022781},{"timestamp":1742386800000,"open":172.19,"high":172.249,"low":172.176,"close":172.189,"volume":0.1064700037240982},{"timestamp":1742386860000,"open":172.239,"high":172.239,"low":172.186,"close":172.186,"volume":0.02979999966919422},{"timestamp":1742386920000,"open":172.237,"high":172.24,"low":172.237,"close":172.24,"volume":0.017069999128580093},{"timestamp":1742386980000,"open":172.291,"high":172.299,"low":172.226,"close":172.249,"volume":0.08940000087022781},{"timestamp":1742387100000,"open":172.249,"high":172.249,"low":172.176,"close":172.191,"volume":0.05959999933838844},{"timestamp":1742387160000,"open":172.183,"high":172.24,"low":172.125,"close":172.231,"volume":0.2666400074958801},{"timestamp":1742387220000,"open":172.189,"high":172.189,"low":172.137,"close":172.137,"volume":0.04470000043511391},{"timestamp":1742387280000,"open":172.138,"high":172.14,"low":172.138,"close":172.14,"volume":0.02979999966919422},{"timestamp":1742387340000,"open":172.179,"high":172.186,"low":172.133,"close":172.133,"volume":0.05959999933838844},{"timestamp":1742387400000,"open":172.18,"high":172.226,"low":172.133,"close":172.226,"volume":0.10429999977350235},{"timestamp":1742387520000,"open":172.238,"high":172.238,"low":172.126,"close":172.126,"volume":0.05959999933838844},{"timestamp":1742387580000,"open":172.082,"high":172.232,"low":172.078,"close":172.232,"volume":0.17880000174045563},{"timestamp":1742387700000,"open":172.226,"high":172.226,"low":172.128,"close":172.141,"volume":0.09839999675750732},{"timestamp":1742387760000,"open":172.08,"high":172.099,"low":172.079,"close":172.079,"volume":0.04470000043511391},{"timestamp":1742387820000,"open":172.079,"high":172.091,"low":172.029,"close":172.091,"volume":0.08940000087022781},{"timestamp":1742387880000,"open":172.127,"high":172.249,"low":172.126,"close":172.18,"volume":0.13410000503063202},{"timestamp":1742387940000,"open":172.184,"high":172.237,"low":172.184,"close":172.235,"volume":0.07450000196695328},{"timestamp":1742388000000,"open":172.326,"high":172.383,"low":172.326,"close":172.383,"volume":0.04470000043511391},{"timestamp":1742388060000,"open":172.425,"high":172.425,"low":172.378,"close":172.384,"volume":0.13410000503063202},{"timestamp":1742388120000,"open":172.39,"high":172.441,"low":172.384,"close":172.428,"volume":0.31290000677108765},{"timestamp":1742388180000,"open":172.438,"high":172.438,"low":172.438,"close":172.438,"volume":0.01489999983459711},{"timestamp":1742388240000,"open":172.437,"high":172.477,"low":172.437,"close":172.477,"volume":0.02979999966919422},{"timestamp":1742388300000,"open":172.531,"high":172.531,"low":172.475,"close":172.477,"volume":0.08940000087022781},{"timestamp":1742388360000,"open":172.487,"high":172.583,"low":172.477,"close":172.539,"volume":0.14900000393390656},{"timestamp":1742388420000,"open":172.586,"high":172.588,"low":172.579,"close":172.587,"volume":0.05959999933838844},{"timestamp":1742388480000,"open":172.529,"high":172.529,"low":172.487,"close":172.487,"volume":0.02979999966919422},{"timestamp":1742388540000,"open":172.477,"high":172.482,"low":172.43,"close":172.43,"volume":0.11919999867677689},{"timestamp":1742388600000,"open":172.377,"high":172.441,"low":172.377,"close":172.441,"volume":0.07450000196695328},{"timestamp":1742388660000,"open":172.491,"high":172.491,"low":172.43,"close":172.43,"volume":0.05959999933838844},{"timestamp":1742388720000,"open":172.481,"high":172.481,"low":172.481,"close":172.481,"volume":0.01489999983459711},{"timestamp":1742388780000,"open":172.536,"high":172.538,"low":172.475,"close":172.489,"volume":0.14900000393390656},{"timestamp":1742388840000,"open":172.529,"high":172.535,"low":172.478,"close":172.499,"volume":0.07450000196695328},{"timestamp":1742388900000,"open":172.488,"high":172.488,"low":172.488,"close":172.488,"volume":0.01489999983459711},{"timestamp":1742388960000,"open":172.436,"high":172.436,"low":172.378,"close":172.432,"volume":0.14900000393390656},{"timestamp":1742389020000,"open":172.48,"high":172.499,"low":172.438,"close":172.499,"volume":0.10429999977350235},{"timestamp":1742389080000,"open":172.499,"high":172.499,"low":172.426,"close":172.426,"volume":0.02979999966919422},{"timestamp":1742389140000,"open":172.449,"high":172.449,"low":172.436,"close":172.436,"volume":0.02979999966919422},{"timestamp":1742389200000,"open":172.488,"high":172.488,"low":172.426,"close":172.488,"volume":0.07450000196695328},{"timestamp":1742389260000,"open":172.486,"high":172.486,"low":172.425,"close":172.477,"volume":0.08349999785423279},{"timestamp":1742389320000,"open":172.437,"high":172.441,"low":172.427,"close":172.427,"volume":0.08940000087022781},{"timestamp":1742389380000,"open":172.384,"high":172.384,"low":172.328,"close":172.331,"volume":0.05959999933838844},{"timestamp":1742389440000,"open":172.29,"high":172.386,"low":172.29,"close":172.378,"volume":0.13410000503063202},{"timestamp":1742389500000,"open":172.382,"high":172.387,"low":172.328,"close":172.378,"volume":0.10057000070810318},{"timestamp":1742389560000,"open":172.326,"high":172.439,"low":172.326,"close":172.433,"volume":0.061769999563694},{"timestamp":1742389620000,"open":172.426,"high":172.426,"low":172.375,"close":172.385,"volume":0.04470000043511391},{"timestamp":1742389680000,"open":172.383,"high":172.388,"low":172.383,"close":172.387,"volume":0.04470000043511391},{"timestamp":1742389740000,"open":172.379,"high":172.379,"low":172.327,"close":172.327,"volume":0.07450000196695328},{"timestamp":1742389800000,"open":172.399,"high":172.399,"low":172.375,"close":172.391,"volume":0.07450000196695328},{"timestamp":1742389860000,"open":172.38,"high":172.399,"low":172.333,"close":172.333,"volume":0.07450000196695328},{"timestamp":1742389920000,"open":172.33,"high":172.33,"low":172.33,"close":172.33,"volume":0.01489999983459711},{"timestamp":1742389980000,"open":172.288,"high":172.334,"low":172.282,"close":172.282,"volume":0.07450000196695328},{"timestamp":1742390040000,"open":172.287,"high":172.287,"low":172.287,"close":172.287,"volume":0.01489999983459711},{"timestamp":1742390100000,"open":172.333,"high":172.337,"low":172.325,"close":172.325,"volume":0.04470000043511391},{"timestamp":1742390160000,"open":172.327,"high":172.384,"low":172.327,"close":172.384,"volume":0.03197000175714493},{"timestamp":1742390220000,"open":172.333,"high":172.399,"low":172.329,"close":172.383,"volume":0.11919999867677689},{"timestamp":1742390280000,"open":172.337,"high":172.339,"low":172.336,"close":172.339,"volume":0.04470000043511391},{"timestamp":1742390340000,"open":172.385,"high":172.44,"low":172.375,"close":172.44,"volume":0.15117000043392181},{"timestamp":1742390400000,"open":172.436,"high":172.488,"low":172.378,"close":172.425,"volume":0.19370000064373016},{"timestamp":1742390460000,"open":172.384,"high":172.384,"low":172.337,"close":172.339,"volume":0.04470000043511391},{"timestamp":1742390520000,"open":172.341,"high":172.341,"low":172.334,"close":172.334,"volume":0.05959999933838844},{"timestamp":1742390580000,"open":172.391,"high":172.391,"low":172.391,"close":172.391,"volume":0.01489999983459711},{"timestamp":1742390640000,"open":172.383,"high":172.383,"low":172.378,"close":172.383,"volume":0.05959999933838844},{"timestamp":1742390700000,"open":172.391,"high":172.391,"low":172.391,"close":172.391,"volume":0.01489999983459711},{"timestamp":1742390820000,"open":172.441,"high":172.485,"low":172.381,"close":172.449,"volume":0.10429999977350235},{"timestamp":1742390880000,"open":172.485,"high":172.49,"low":172.426,"close":172.431,"volume":0.22784000635147095},{"timestamp":1742390940000,"open":172.499,"high":172.499,"low":172.425,"close":172.425,"volume":0.07450000196695328},{"timestamp":1742391000000,"open":172.49,"high":172.591,"low":172.49,"close":172.533,"volume":0.2980000078678131},{"timestamp":1742391060000,"open":172.486,"high":172.486,"low":172.375,"close":172.38,"volume":0.08349999785423279},{"timestamp":1742391120000,"open":172.377,"high":172.437,"low":172.376,"close":172.387,"volume":0.11919999867677689},{"timestamp":1742391180000,"open":172.378,"high":172.499,"low":172.378,"close":172.499,"volume":0.17880000174045563},{"timestamp":1742391240000,"open":172.489,"high":172.491,"low":172.48,"close":172.48,"volume":0.08940000087022781},{"timestamp":1742391300000,"open":172.533,"high":172.599,"low":172.53,"close":172.58,"volume":0.13410000503063202},{"timestamp":1742391360000,"open":172.584,"high":172.639,"low":172.529,"close":172.591,"volume":0.1639000028371811},{"timestamp":1742391420000,"open":172.589,"high":172.599,"low":172.535,"close":172.535,"volume":0.11919999867677689},{"timestamp":1742391480000,"open":172.541,"high":172.699,"low":172.527,"close":172.699,"volume":0.1809699982404709},{"timestamp":1742391540000,"open":172.691,"high":172.691,"low":172.578,"close":172.599,"volume":0.13410000503063202},{"timestamp":1742391600000,"open":172.59,"high":172.741,"low":172.575,"close":172.741,"volume":0.14900000393390656},{"timestamp":1742391660000,"open":172.731,"high":172.799,"low":172.731,"close":172.799,"volume":0.04470000043511391},{"timestamp":1742391720000,"open":172.775,"high":172.799,"low":172.732,"close":172.799,"volume":0.22349999845027924},{"timestamp":1742391780000,"open":172.782,"high":172.785,"low":172.629,"close":172.691,"volume":0.1809699982404709},{"timestamp":1742391840000,"open":172.68,"high":172.687,"low":172.626,"close":172.635,"volume":0.14900000393390656},{"timestamp":1742391900000,"open":172.68,"high":172.736,"low":172.675,"close":172.736,"volume":0.04470000043511391},{"timestamp":1742391960000,"open":172.677,"high":172.89,"low":172.677,"close":172.827,"volume":0.31290000677108765},{"timestamp":1742392020000,"open":172.899,"high":172.931,"low":172.878,"close":172.889,"volume":0.2085999995470047},{"timestamp":1742392080000,"open":172.876,"high":172.882,"low":172.776,"close":172.776,"volume":0.08940000087022781},{"timestamp":1742392140000,"open":172.781,"high":172.784,"low":172.725,"close":172.739,"volume":0.1639000028371811},{"timestamp":1742392200000,"open":172.731,"high":172.839,"low":172.729,"close":172.836,"volume":0.13410000503063202},{"timestamp":1742392260000,"open":172.834,"high":172.834,"low":172.785,"close":172.785,"volume":0.03880000114440918},{"timestamp":1742392320000,"open":172.731,"high":172.788,"low":172.731,"close":172.788,"volume":0.02979999966919422},{"timestamp":1742392380000,"open":172.775,"high":172.832,"low":172.775,"close":172.832,"volume":0.03197000175714493},{"timestamp":1742392440000,"open":172.884,"high":172.887,"low":172.735,"close":172.786,"volume":0.13410000503063202},{"timestamp":1742392500000,"open":172.73,"high":172.79,"low":172.73,"close":172.789,"volume":0.08940000087022781},{"timestamp":1742392560000,"open":172.779,"high":172.841,"low":172.778,"close":172.841,"volume":0.11919999867677689},{"timestamp":1742392620000,"open":172.881,"high":172.936,"low":172.877,"close":172.936,"volume":0.07666999846696854},{"timestamp":1742392680000,"open":172.878,"high":172.935,"low":172.878,"close":172.935,"volume":0.07450000196695328},{"timestamp":1742392740000,"open":172.881,"high":172.887,"low":172.776,"close":172.799,"volume":0.2085999995470047},{"timestamp":1742392800000,"open":172.777,"high":172.985,"low":172.777,"close":172.98,"volume":0.14900000393390656},{"timestamp":1742392860000,"open":173.028,"high":173.037,"low":173.028,"close":173.037,"volume":0.05959999933838844},{"timestamp":1742392920000,"open":173.049,"high":173.049,"low":172.981,"close":172.981,"volume":0.05959999933838844},{"timestamp":1742392980000,"open":173.031,"high":173.031,"low":172.932,"close":172.932,"volume":0.10429999977350235},{"timestamp":1742393040000,"open":172.985,"high":172.985,"low":172.985,"close":172.985,"volume":0.01489999983459711},{"timestamp":1742393100000,"open":173.04,"high":173.04,"low":173.04,"close":173.04,"volume":0.0021699999924749136},{"timestamp":1742393220000,"open":173.076,"high":173.079,"low":173.027,"close":173.027,"volume":0.046870000660419464},{"timestamp":1742393280000,"open":173.029,"high":173.029,"low":172.934,"close":172.934,"volume":0.08940000087022781},{"timestamp":1742393340000,"open":172.984,"high":173.039,"low":172.927,"close":172.976,"volume":0.09156999737024307},{"timestamp":1742393400000,"open":172.983,"high":172.999,"low":172.939,"close":172.991,"volume":0.19370000064373016},{"timestamp":1742393460000,"open":172.983,"high":172.987,"low":172.978,"close":172.987,"volume":0.14900000393390656},{"timestamp":1742393520000,"open":172.976,"high":173.049,"low":172.976,"close":173.049,"volume":0.1639000028371811},{"timestamp":1742393580000,"open":173.089,"high":173.089,"low":173.027,"close":173.036,"volume":0.04470000043511391},{"timestamp":1742393640000,"open":172.999,"high":172.999,"low":172.926,"close":172.935,"volume":0.07450000196695328},{"timestamp":1742393700000,"open":172.899,"high":172.899,"low":172.83,"close":172.89,"volume":0.19370000064373016},{"timestamp":1742393760000,"open":172.78,"high":172.835,"low":172.777,"close":172.786,"volume":0.13410000503063202},{"timestamp":1742393820000,"open":172.775,"high":172.84,"low":172.775,"close":172.779,"volume":0.05959999933838844},{"timestamp":1742393880000,"open":172.837,"high":172.84,"low":172.778,"close":172.787,"volume":0.22349999845027924},{"timestamp":1742393940000,"open":172.74,"high":172.889,"low":172.727,"close":172.828,"volume":0.13410000503063202},{"timestamp":1742394000000,"open":172.884,"high":172.89,"low":172.829,"close":172.883,"volume":0.13627000153064728},{"timestamp":1742394060000,"open":172.891,"high":172.938,"low":172.89,"close":172.938,"volume":0.07450000196695328},{"timestamp":1742394120000,"open":172.925,"high":172.991,"low":172.925,"close":172.991,"volume":0.07450000196695328},{"timestamp":1742394180000,"open":172.934,"high":173.038,"low":172.934,"close":172.985,"volume":0.08940000087022781},{"timestamp":1742394240000,"open":172.937,"high":172.937,"low":172.925,"close":172.925,"volume":0.04470000043511391},{"timestamp":1742394300000,"open":172.88,"high":172.891,"low":172.88,"close":172.889,"volume":0.08940000087022781},{"timestamp":1742394420000,"open":172.877,"high":172.877,"low":172.787,"close":172.79,"volume":0.08940000087022781},{"timestamp":1742394480000,"open":172.79,"high":172.828,"low":172.79,"close":172.828,"volume":0.02979999966919422},{"timestamp":1742394540000,"open":172.849,"high":172.849,"low":172.799,"close":172.799,"volume":0.05959999933838844},{"timestamp":1742394600000,"open":172.828,"high":172.891,"low":172.778,"close":172.886,"volume":0.17880000174045563},{"timestamp":1742394660000,"open":172.887,"high":172.938,"low":172.875,"close":172.899,"volume":0.2085999995470047},{"timestamp":1742394720000,"open":172.941,"high":173.09,"low":172.878,"close":173.09,"volume":0.14900000393390656},{"timestamp":1742394780000,"open":173.14,"high":173.235,"low":173.075,"close":173.234,"volume":0.08940000087022781},{"timestamp":1742394840000,"open":173.236,"high":173.337,"low":173.236,"close":173.331,"volume":0.1639000028371811},{"timestamp":1742394900000,"open":173.329,"high":173.349,"low":173.276,"close":173.276,"volume":0.13410000503063202},{"timestamp":1742394960000,"open":173.335,"high":173.335,"low":173.287,"close":173.287,"volume":0.05959999933838844},{"timestamp":1742395020000,"open":173.29,"high":173.29,"low":173.175,"close":173.189,"volume":0.10429999977350235},{"timestamp":1742395080000,"open":173.177,"high":173.183,"low":172.989,"close":172.989,"volume":0.13410000503063202},{"timestamp":1742395140000,"open":173.033,"high":173.033,"low":172.985,"close":172.985,"volume":0.02979999966919422},{"timestamp":1742395200000,"open":173.049,"high":173.132,"low":173.032,"close":173.127,"volume":0.10429999977350235},{"timestamp":1742395260000,"open":173.191,"high":173.191,"low":173.09,"close":173.09,"volume":0.10429999977350235},{"timestamp":1742395320000,"open":173.028,"high":173.041,"low":173.028,"close":173.041,"volume":0.02979999966919422},{"timestamp":1742395380000,"open":173.087,"high":173.099,"low":173.027,"close":173.082,"volume":0.14900000393390656},{"timestamp":1742395440000,"open":173.099,"high":173.099,"low":173.077,"close":173.08,"volume":0.05959999933838844},{"timestamp":1742395500000,"open":173.03,"high":173.125,"low":173.03,"close":173.086,"volume":0.09156999737024307},{"timestamp":1742395560000,"open":173.078,"high":173.139,"low":173.078,"close":173.139,"volume":0.07450000196695328},{"timestamp":1742395620000,"open":173.177,"high":173.238,"low":173.125,"close":173.188,"volume":0.14900000393390656},{"timestamp":1742395680000,"open":173.19,"high":173.19,"low":173.126,"close":173.126,"volume":0.10429999977350235},{"timestamp":1742395740000,"open":173.126,"high":173.149,"low":173.126,"close":173.14,"volume":0.17880000174045563},{"timestamp":1742395800000,"open":173.132,"high":173.138,"low":173.079,"close":173.138,"volume":0.07450000196695328},{"timestamp":1742395860000,"open":173.081,"high":173.19,"low":173.079,"close":173.133,"volume":0.24274000525474548},{"timestamp":1742395920000,"open":173.141,"high":173.141,"low":173.141,"close":173.141,"volume":0.01489999983459711},{"timestamp":1742395980000,"open":173.125,"high":173.236,"low":173.125,"close":173.189,"volume":0.07450000196695328},{"timestamp":1742396040000,"open":173.234,"high":173.234,"low":173.229,"close":173.229,"volume":0.04470000043511391},{"timestamp":1742396100000,"open":173.183,"high":173.185,"low":173.133,"close":173.133,"volume":0.05959999933838844},{"timestamp":1742396160000,"open":173.186,"high":173.189,"low":173.125,"close":173.132,"volume":0.08349999785423279},{"timestamp":1742396220000,"open":173.185,"high":173.185,"low":173.077,"close":173.077,"volume":0.13627000153064728},{"timestamp":1742396280000,"open":173.133,"high":173.133,"low":173.133,"close":173.133,"volume":0.01489999983459711},{"timestamp":1742396340000,"open":173.075,"high":173.075,"low":172.886,"close":172.98,"volume":0.24056999385356903},{"timestamp":1742396400000,"open":172.983,"high":173.085,"low":172.983,"close":173.04,"volume":0.15117000043392181},{"timestamp":1742396460000,"open":173.078,"high":173.079,"low":173.078,"close":173.079,"volume":0.02979999966919422},{"timestamp":1742396520000,"open":173.075,"high":173.179,"low":173.075,"close":173.179,"volume":0.11919999867677689},{"timestamp":1742396580000,"open":173.229,"high":173.229,"low":173.025,"close":173.025,"volume":0.11330000311136246},{"timestamp":1742396640000,"open":173.04,"high":173.137,"low":173.028,"close":173.087,"volume":0.09156999737024307},{"timestamp":1742396700000,"open":173.087,"high":173.088,"low":173.028,"close":173.033,"volume":0.05959999933838844},{"timestamp":1742396760000,"open":173.086,"high":173.191,"low":173.084,"close":173.191,"volume":0.046870000660419464},{"timestamp":1742396820000,"open":173.187,"high":173.291,"low":173.187,"close":173.237,"volume":0.2533000111579895},{"timestamp":1742396880000,"open":173.283,"high":173.286,"low":173.233,"close":173.239,"volume":0.13410000503063202},{"timestamp":1742396940000,"open":173.277,"high":173.28,"low":173.277,"close":173.28,"volume":0.02979999966919422},{"timestamp":1742397000000,"open":173.288,"high":173.34,"low":173.282,"close":173.33,"volume":0.07450000196695328},{"timestamp":1742397060000,"open":173.337,"high":173.399,"low":173.334,"close":173.399,"volume":0.046870000660419464},{"timestamp":1742397120000,"open":173.38,"high":173.437,"low":173.376,"close":173.382,"volume":0.14900000393390656},{"timestamp":1742397180000,"open":173.425,"high":173.449,"low":173.382,"close":173.384,"volume":0.1639000028371811},{"timestamp":1742397240000,"open":173.378,"high":173.378,"low":173.232,"close":173.29,"volume":0.13410000503063202},{"timestamp":1742397300000,"open":173.291,"high":173.291,"low":173.278,"close":173.279,"volume":0.08940000087022781},{"timestamp":1742397360000,"open":173.287,"high":173.287,"low":173.178,"close":173.178,"volume":0.06859999895095825},{"timestamp":1742397420000,"open":173.187,"high":173.238,"low":173.179,"close":173.19,"volume":0.05959999933838844},{"timestamp":1742397480000,"open":173.135,"high":173.139,"low":173.08,"close":173.08,"volume":0.13410000503063202},{"timestamp":1742397540000,"open":173.087,"high":173.087,"low":173.031,"close":173.031,"volume":0.05959999933838844},{"timestamp":1742397600000,"open":173.025,"high":173.075,"low":172.927,"close":173.037,"volume":0.22349999845027924},{"timestamp":1742397660000,"open":173.09,"high":173.091,"low":173.049,"close":173.091,"volume":0.04470000043511391},{"timestamp":1742397720000,"open":173.127,"high":173.127,"low":173.038,"close":173.038,"volume":0.07666999846696854},{"timestamp":1742397780000,"open":173.079,"high":173.09,"low":173.025,"close":173.038,"volume":0.11919999867677689},{"timestamp":1742397840000,"open":173.038,"high":173.038,"low":173.03,"close":173.03,"volume":0.05959999933838844},{"timestamp":1742397900000,"open":173.025,"high":173.09,"low":173.025,"close":173.09,"volume":0.05959999933838844},{"timestamp":1742397960000,"open":173.131,"high":173.18,"low":173.125,"close":173.129,"volume":0.13410000503063202},{"timestamp":1742398020000,"open":173.134,"high":173.178,"low":173.08,"close":173.178,"volume":0.2533000111579895},{"timestamp":1742398080000,"open":173.141,"high":173.177,"low":173.141,"close":173.177,"volume":0.02979999966919422},{"timestamp":1742398140000,"open":173.237,"high":173.389,"low":173.237,"close":173.33,"volume":0.1729000061750412},{"timestamp":1742398200000,"open":173.33,"high":173.337,"low":173.24,"close":173.24,"volume":0.08940000087022781},{"timestamp":1742398260000,"open":173.228,"high":173.349,"low":173.228,"close":173.336,"volume":0.07450000196695328},{"timestamp":1742398320000,"open":173.277,"high":173.327,"low":173.277,"close":173.327,"volume":0.04470000043511391},{"timestamp":1742398380000,"open":173.28,"high":173.281,"low":173.228,"close":173.281,"volume":0.10429999977350235},{"timestamp":1742398440000,"open":173.275,"high":173.337,"low":173.275,"close":173.29,"volume":0.07450000196695328},{"timestamp":1742398500000,"open":173.226,"high":173.226,"low":173.199,"close":173.199,"volume":0.02979999966919422},{"timestamp":1742398560000,"open":173.139,"high":173.24,"low":173.126,"close":173.24,"volume":0.13410000503063202},{"timestamp":1742398680000,"open":173.299,"high":173.389,"low":173.299,"close":173.38,"volume":0.13410000503063202},{"timestamp":1742398740000,"open":173.436,"high":173.477,"low":173.375,"close":173.477,"volume":0.3725000023841858},{"timestamp":1742398800000,"open":173.43,"high":173.436,"low":173.43,"close":173.436,"volume":0.02979999966919422},{"timestamp":1742398860000,"open":173.399,"high":173.399,"low":173.377,"close":173.389,"volume":0.07450000196695328},{"timestamp":1742398920000,"open":173.441,"high":173.476,"low":173.427,"close":173.449,"volume":0.07666999846696854},{"timestamp":1742398980000,"open":173.388,"high":173.388,"low":173.388,"close":173.388,"volume":0.01489999983459711},{"timestamp":1742399040000,"open":173.434,"high":173.499,"low":173.426,"close":173.48,"volume":0.14900000393390656},{"timestamp":1742399100000,"open":173.485,"high":173.53,"low":173.485,"close":173.53,"volume":0.017069999128580093},{"timestamp":1742399160000,"open":173.482,"high":173.499,"low":173.425,"close":173.485,"volume":0.08940000087022781},{"timestamp":1742399220000,"open":173.475,"high":173.475,"low":173.475,"close":173.475,"volume":0.01489999983459711},{"timestamp":1742399280000,"open":173.536,"high":173.536,"low":173.526,"close":173.526,"volume":0.02979999966919422},{"timestamp":1742399340000,"open":173.549,"high":173.599,"low":173.525,"close":173.599,"volume":0.3427000045776367},{"timestamp":1742399400000,"open":173.578,"high":173.635,"low":173.576,"close":173.584,"volume":0.23839999735355377},{"timestamp":1742399460000,"open":173.584,"high":173.599,"low":173.579,"close":173.582,"volume":0.05959999933838844},{"timestamp":1742399520000,"open":173.538,"high":173.583,"low":173.525,"close":173.536,"volume":0.05959999933838844},{"timestamp":1742399580000,"open":173.591,"high":173.591,"low":173.532,"close":173.538,"volume":0.04470000043511391},{"timestamp":1742399640000,"open":173.58,"high":173.588,"low":173.538,"close":173.549,"volume":0.05959999933838844},{"timestamp":1742399700000,"open":173.579,"high":173.579,"low":173.579,"close":173.579,"volume":0.01489999983459711},{"timestamp":1742399760000,"open":173.549,"high":173.591,"low":173.525,"close":173.591,"volume":0.04470000043511391},{"timestamp":1742399940000,"open":173.549,"high":173.587,"low":173.537,"close":173.585,"volume":0.10429999977350235},{"timestamp":1742400000000,"open":173.526,"high":173.541,"low":173.479,"close":173.481,"volume":0.13410000503063202},{"timestamp":1742400060000,"open":173.527,"high":173.527,"low":173.527,"close":173.527,"volume":0.01489999983459711},{"timestamp":1742400120000,"open":173.484,"high":173.537,"low":173.477,"close":173.537,"volume":0.046870000660419464},{"timestamp":1742400180000,"open":173.577,"high":173.577,"low":173.48,"close":173.48,"volume":0.05959999933838844},{"timestamp":1742400240000,"open":173.49,"high":173.49,"low":173.477,"close":173.485,"volume":0.04470000043511391},{"timestamp":1742400300000,"open":173.488,"high":173.53,"low":173.484,"close":173.53,"volume":0.07450000196695328},{"timestamp":1742400360000,"open":173.589,"high":173.59,"low":173.582,"close":173.582,"volume":0.05959999933838844},{"timestamp":1742400420000,"open":173.628,"high":173.829,"low":173.628,"close":173.787,"volume":0.15333999693393707},{"timestamp":1742400480000,"open":173.78,"high":173.78,"low":173.676,"close":173.727,"volume":0.19370000064373016},{"timestamp":1742400540000,"open":173.676,"high":173.739,"low":173.64,"close":173.64,"volume":0.10429999977350235},{"timestamp":1742400600000,"open":173.586,"high":173.637,"low":173.578,"close":173.579,"volume":0.10429999977350235},{"timestamp":1742400720000,"open":173.531,"high":173.632,"low":173.525,"close":173.632,"volume":0.11919999867677689},{"timestamp":1742400780000,"open":173.587,"high":173.587,"low":173.587,"close":173.587,"volume":0.01489999983459711},{"timestamp":1742400840000,"open":173.538,"high":173.538,"low":173.482,"close":173.482,"volume":0.07450000196695328},{"timestamp":1742400900000,"open":173.44,"high":173.44,"low":173.429,"close":173.429,"volume":0.02979999966919422},{"timestamp":1742400960000,"open":173.383,"high":173.441,"low":173.376,"close":173.386,"volume":0.13410000503063202},{"timestamp":1742401020000,"open":173.435,"high":173.449,"low":173.375,"close":173.379,"volume":0.25547000765800476},{"timestamp":1742401080000,"open":173.429,"high":173.449,"low":173.378,"close":173.433,"volume":0.40230000019073486},{"timestamp":1742401140000,"open":173.485,"high":173.54,"low":173.481,"close":173.482,"volume":0.10429999977350235},{"timestamp":1742401200000,"open":173.481,"high":173.499,"low":173.381,"close":173.437,"volume":0.21076999604701996},{"timestamp":1742401260000,"open":173.436,"high":173.486,"low":173.433,"close":173.486,"volume":0.04470000043511391},{"timestamp":1742401320000,"open":173.528,"high":173.58,"low":173.487,"close":173.58,"volume":0.05959999933838844},{"timestamp":1742401380000,"open":173.627,"high":173.627,"low":173.527,"close":173.582,"volume":0.08940000087022781},{"timestamp":1742401440000,"open":173.534,"high":173.638,"low":173.482,"close":173.638,"volume":0.35760000348091125}]