[{"timestamp":1742391000000,"open":165.306,"high":166.746,"low":165.306,"close":166.746,"volume":0.07800000160932541},{"timestamp":1742391060000,"open":166.586,"high":167.327,"low":166.496,"close":167.226,"volume":0.04800000041723251},{"timestamp":1742391120000,"open":168.566,"high":168.967,"low":168.497,"close":168.567,"volume":0.1379999965429306},{"timestamp":1742391180000,"open":169.797,"high":169.947,"low":168.996,"close":169.037,"volume":0.15600000321865082},{"timestamp":1742391240000,"open":169.837,"high":169.896,"low":169.596,"close":169.596,"volume":0.16200000047683716},{"timestamp":1742391300000,"open":169.097,"high":169.097,"low":168.826,"close":168.826,"volume":0.12600000202655792},{"timestamp":1742391360000,"open":169.287,"high":170.307,"low":169.287,"close":170.206,"volume":0.2759999930858612},{"timestamp":1742391420000,"open":170.297,"high":170.297,"low":169.557,"close":169.816,"volume":0.13199999928474426},{"timestamp":1742391480000,"open":169.606,"high":169.777,"low":168.996,"close":168.997,"volume":0.15000000596046448},{"timestamp":1742391540000,"open":168.997,"high":170.026,"low":168.997,"close":169.826,"volume":0.20999999344348907},{"timestamp":1742391600000,"open":170.197,"high":170.457,"low":169.307,"close":169.537,"volume":0.10199999809265137},{"timestamp":1742391660000,"open":169.936,"high":170.827,"low":169.936,"close":170.357,"volume":0.1979999989271164},{"timestamp":1742391720000,"open":170.356,"high":170.537,"low":169.446,"close":169.537,"volume":0.23999999463558197},{"timestamp":1742391780000,"open":170.226,"high":170.226,"low":169.666,"close":169.827,"volume":0.30000001192092896},{"timestamp":1742391840000,"open":169.667,"high":169.877,"low":169.537,"close":169.646,"volume":0.2280000001192093},{"timestamp":1742391900000,"open":169.646,"high":170.176,"low":169.536,"close":169.986,"volume":0.27000001072883606},{"timestamp":1742391960000,"open":169.896,"high":170.407,"low":169.696,"close":170.287,"volume":0.44999998807907104},{"timestamp":1742392020000,"open":170.326,"high":171.296,"low":170.326,"close":171.027,"volume":0.3059999942779541},{"timestamp":1742392080000,"open":171.026,"high":171.236,"low":170.807,"close":171.066,"volume":0.2460000067949295},{"timestamp":1742392140000,"open":171.177,"high":171.416,"low":170.886,"close":171.267,"volume":0.27000001072883606},{"timestamp":1742392200000,"open":171.336,"high":171.367,"low":170.776,"close":171.127,"volume":0.1979999989271164},{"timestamp":1742392260000,"open":171.457,"high":171.837,"low":171.457,"close":171.566,"volume":0.3479999899864197},{"timestamp":1742392320000,"open":171.567,"high":171.786,"low":171.376,"close":171.487,"volume":0.257999986410141},{"timestamp":1742392380000,"open":171.657,"high":171.976,"low":171.486,"close":171.736,"volume":0.3720000088214874},{"timestamp":1742392440000,"open":171.736,"high":171.926,"low":171.526,"close":171.697,"volume":0.22200000286102295},{"timestamp":1742392500000,"open":171.696,"high":171.697,"low":171.326,"close":171.357,"volume":0.28200000524520874},{"timestamp":1742392560000,"open":171.427,"high":171.586,"low":171.226,"close":171.226,"volume":0.257999986410141},{"timestamp":1742392620000,"open":171.227,"high":171.416,"low":171.096,"close":171.097,"volume":0.3779999911785126},{"timestamp":1742392680000,"open":171.097,"high":171.576,"low":171.096,"close":171.496,"volume":0.3540000021457672},{"timestamp":1742392740000,"open":171.627,"high":171.627,"low":170.936,"close":171.077,"volume":0.2879999876022339},{"timestamp":1742392800000,"open":171.077,"high":171.277,"low":170.767,"close":170.846,"volume":0.44999998807907104},{"timestamp":1742392860000,"open":171.016,"high":171.137,"low":170.777,"close":170.777,"volume":0.2280000001192093},{"timestamp":1742392920000,"open":170.697,"high":171.036,"low":170.336,"close":170.546,"volume":0.2939999997615814},{"timestamp":1742392980000,"open":170.547,"high":170.547,"low":170.066,"close":170.076,"volume":0.3779999911785126},{"timestamp":1742393040000,"open":170.186,"high":170.787,"low":170.136,"close":170.787,"volume":0.11400000005960464},{"timestamp":1742393100000,"open":170.596,"high":171.047,"low":170.536,"close":170.886,"volume":0.20999999344348907},{"timestamp":1742393160000,"open":170.887,"high":171.066,"low":169.917,"close":169.947,"volume":0.2759999930858612},{"timestamp":1742393220000,"open":169.877,"high":170.576,"low":169.796,"close":170.456,"volume":0.20399999618530273},{"timestamp":1742393280000,"open":170.456,"high":170.657,"low":170.266,"close":170.286,"volume":0.12600000202655792},{"timestamp":1742393340000,"open":169.977,"high":170.176,"low":169.796,"close":169.796,"volume":0.257999986410141},{"timestamp":1742393400000,"open":169.787,"high":170.147,"low":169.676,"close":169.997,"volume":0.1979999989271164},{"timestamp":1742393460000,"open":170.026,"high":170.146,"low":169.896,"close":170.057,"volume":0.4320000112056732},{"timestamp":1742393520000,"open":170.057,"high":170.487,"low":170.037,"close":170.037,"volume":0.2160000056028366},{"timestamp":1742393580000,"open":169.926,"high":170.117,"low":169.756,"close":169.756,"volume":0.14399999380111694},{"timestamp":1742393640000,"open":169.757,"high":170.287,"low":169.726,"close":170.117,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":170.636,"high":171.416,"low":170.506,"close":171.127,"volume":0.23399999737739563},{"timestamp":1742393760000,"open":171.127,"high":171.336,"low":171.096,"close":171.317,"volume":0.17399999499320984},{"timestamp":1742393820000,"open":171.326,"high":171.966,"low":171.317,"close":171.397,"volume":0.31200000643730164},{"timestamp":1742393880000,"open":171.587,"high":171.677,"low":171.446,"close":171.597,"volume":0.17399999499320984},{"timestamp":1742393940000,"open":171.517,"high":171.916,"low":171.517,"close":171.767,"volume":0.2639999985694885},{"timestamp":1742394000000,"open":171.736,"high":171.897,"low":171.726,"close":171.736,"volume":0.2460000067949295},{"timestamp":1742394060000,"open":171.737,"high":171.947,"low":171.536,"close":171.846,"volume":0.30000001192092896},{"timestamp":1742394120000,"open":171.797,"high":172.187,"low":171.797,"close":172.167,"volume":0.335999995470047},{"timestamp":1742394180000,"open":172.207,"high":172.416,"low":172.076,"close":172.396,"volume":0.3779999911785126},{"timestamp":1742394240000,"open":172.397,"high":172.446,"low":172.096,"close":172.096,"volume":0.257999986410141},{"timestamp":1742394300000,"open":172.147,"high":172.147,"low":171.866,"close":171.917,"volume":0.25200000405311584},{"timestamp":1742394360000,"open":171.966,"high":172.176,"low":171.916,"close":171.916,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":171.916,"high":172.186,"low":171.686,"close":171.706,"volume":0.3479999899864197},{"timestamp":1742394480000,"open":171.696,"high":171.746,"low":171.556,"close":171.556,"volume":0.2460000067949295},{"timestamp":1742394540000,"open":171.656,"high":171.807,"low":171.517,"close":171.716,"volume":0.2939999997615814},{"timestamp":1742394600000,"open":171.776,"high":171.936,"low":171.396,"close":171.437,"volume":0.2639999985694885},{"timestamp":1742394660000,"open":171.397,"high":171.616,"low":171.387,"close":171.606,"volume":0.20399999618530273},{"timestamp":1742394720000,"open":171.606,"high":172.237,"low":171.606,"close":172.166,"volume":0.3059999942779541},{"timestamp":1742394780000,"open":172.167,"high":172.286,"low":172.026,"close":172.026,"volume":0.335999995470047},{"timestamp":1742394840000,"open":172.027,"high":172.536,"low":171.987,"close":172.407,"volume":0.31200000643730164},{"timestamp":1742394900000,"open":172.406,"high":172.497,"low":172.366,"close":172.406,"volume":0.31200000643730164},{"timestamp":1742394960000,"open":172.497,"high":172.497,"low":172.077,"close":172.077,"volume":0.16200000047683716},{"timestamp":1742395020000,"open":172.076,"high":172.817,"low":172.076,"close":172.707,"volume":0.414000004529953},{"timestamp":1742395080000,"open":172.706,"high":173.017,"low":172.576,"close":172.576,"volume":0.28200000524520874},{"timestamp":1742395140000,"open":172.577,"high":172.736,"low":172.546,"close":172.577,"volume":0.2939999997615814},{"timestamp":1742395200000,"open":172.637,"high":172.647,"low":172.056,"close":172.076,"volume":0.2160000056028366},{"timestamp":1742395260000,"open":172.077,"high":172.167,"low":171.986,"close":172.027,"volume":0.18000000715255737},{"timestamp":1742395320000,"open":172.026,"high":172.156,"low":171.856,"close":171.887,"volume":0.1979999989271164},{"timestamp":1742395380000,"open":171.936,"high":172.066,"low":171.936,"close":172.046,"volume":0.1379999965429306},{"timestamp":1742395440000,"open":171.937,"high":172.107,"low":171.936,"close":171.986,"volume":0.15000000596046448},{"timestamp":1742395500000,"open":171.996,"high":172.457,"low":171.996,"close":172.277,"volume":0.20399999618530273},{"timestamp":1742395560000,"open":172.276,"high":172.276,"low":172.016,"close":172.036,"volume":0.14399999380111694},{"timestamp":1742395620000,"open":172.037,"high":172.056,"low":171.706,"close":171.746,"volume":0.3479999899864197},{"timestamp":1742395680000,"open":171.746,"high":172.196,"low":171.746,"close":171.836,"volume":0.2939999997615814},{"timestamp":1742395740000,"open":171.837,"high":171.837,"low":171.256,"close":171.386,"volume":0.18000000715255737},{"timestamp":1742395800000,"open":171.266,"high":171.446,"low":171.256,"close":171.446,"volume":0.15000000596046448},{"timestamp":1742395860000,"open":171.416,"high":171.417,"low":171.176,"close":171.176,"volume":0.1379999965429306},{"timestamp":1742395920000,"open":171.117,"high":171.287,"low":171.076,"close":171.287,"volume":0.10199999809265137},{"timestamp":1742395980000,"open":171.297,"high":171.616,"low":171.287,"close":171.606,"volume":0.09600000083446503},{"timestamp":1742396040000,"open":171.666,"high":171.966,"low":171.616,"close":171.857,"volume":0.13199999928474426},{"timestamp":1742396100000,"open":171.857,"high":172.566,"low":171.826,"close":172.447,"volume":0.2280000001192093},{"timestamp":1742396160000,"open":172.546,"high":172.576,"low":172.316,"close":172.346,"volume":0.20999999344348907},{"timestamp":1742396220000,"open":172.366,"high":172.427,"low":172.317,"close":172.376,"volume":0.12600000202655792},{"timestamp":1742396280000,"open":172.376,"high":172.567,"low":172.246,"close":172.247,"volume":0.2280000001192093},{"timestamp":1742396340000,"open":172.216,"high":172.317,"low":172.176,"close":172.267,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":172.236,"high":172.596,"low":172.236,"close":172.477,"volume":0.19200000166893005},{"timestamp":1742396460000,"open":172.476,"high":172.796,"low":172.476,"close":172.716,"volume":0.13199999928474426},{"timestamp":1742396520000,"open":172.706,"high":172.786,"low":172.586,"close":172.586,"volume":0.13199999928474426},{"timestamp":1742396580000,"open":172.686,"high":172.686,"low":172.377,"close":172.396,"volume":0.1979999989271164},{"timestamp":1742396640000,"open":172.406,"high":172.436,"low":172.276,"close":172.436,"volume":0.15600000321865082},{"timestamp":1742396700000,"open":172.416,"high":172.536,"low":172.307,"close":172.307,"volume":0.11999999731779099},{"timestamp":1742396760000,"open":172.287,"high":172.366,"low":172.096,"close":172.306,"volume":0.14399999380111694},{"timestamp":1742396820000,"open":172.356,"high":172.357,"low":172.176,"close":172.177,"volume":0.08399999886751175},{"timestamp":1742396880000,"open":172.286,"high":172.286,"low":172.026,"close":172.096,"volume":0.17399999499320984},{"timestamp":1742396940000,"open":172.176,"high":172.237,"low":172.097,"close":172.166,"volume":0.1080000028014183},{"timestamp":1742397000000,"open":172.177,"high":172.177,"low":171.906,"close":171.906,"volume":0.13199999928474426},{"timestamp":1742397060000,"open":171.996,"high":172.046,"low":171.906,"close":171.927,"volume":0.10199999809265137},{"timestamp":1742397120000,"open":171.926,"high":171.926,"low":171.826,"close":171.857,"volume":0.08399999886751175},{"timestamp":1742397180000,"open":171.866,"high":171.906,"low":171.667,"close":171.697,"volume":0.13199999928474426},{"timestamp":1742397240000,"open":171.676,"high":171.907,"low":171.667,"close":171.877,"volume":0.12600000202655792},{"timestamp":1742397300000,"open":171.876,"high":171.907,"low":171.746,"close":171.907,"volume":0.11999999731779099},{"timestamp":1742397360000,"open":171.906,"high":171.906,"low":171.747,"close":171.837,"volume":0.1080000028014183},{"timestamp":1742397420000,"open":171.926,"high":171.926,"low":171.746,"close":171.807,"volume":0.10199999809265137},{"timestamp":1742397480000,"open":171.816,"high":171.957,"low":171.776,"close":171.806,"volume":0.09000000357627869},{"timestamp":1742397540000,"open":171.806,"high":171.847,"low":171.657,"close":171.657,"volume":0.11400000005960464},{"timestamp":1742397600000,"open":171.686,"high":171.796,"low":171.536,"close":171.786,"volume":0.18000000715255737},{"timestamp":1742397660000,"open":171.787,"high":172.196,"low":171.787,"close":172.106,"volume":0.11400000005960464},{"timestamp":1742397720000,"open":172.166,"high":172.167,"low":172.046,"close":172.047,"volume":0.14399999380111694},{"timestamp":1742397780000,"open":172.047,"high":172.047,"low":171.936,"close":172.016,"volume":0.12600000202655792},{"timestamp":1742397840000,"open":172.016,"high":172.027,"low":171.836,"close":171.836,"volume":0.1379999965429306},{"timestamp":1742397900000,"open":171.827,"high":171.827,"low":171.577,"close":171.597,"volume":0.1080000028014183},{"timestamp":1742397960000,"open":171.597,"high":171.826,"low":171.597,"close":171.756,"volume":0.11400000005960464},{"timestamp":1742398020000,"open":171.766,"high":171.886,"low":171.636,"close":171.726,"volume":0.1379999965429306},{"timestamp":1742398080000,"open":171.766,"high":171.816,"low":171.726,"close":171.767,"volume":0.12600000202655792},{"timestamp":1742398140000,"open":171.766,"high":171.836,"low":171.766,"close":171.817,"volume":0.1080000028014183},{"timestamp":1742398200000,"open":171.807,"high":171.917,"low":171.726,"close":171.736,"volume":0.1379999965429306},{"timestamp":1742398260000,"open":171.727,"high":171.807,"low":171.586,"close":171.587,"volume":0.11400000005960464},{"timestamp":1742398320000,"open":171.607,"high":171.607,"low":171.206,"close":171.206,"volume":0.17399999499320984},{"timestamp":1742398380000,"open":171.146,"high":171.216,"low":171.026,"close":171.137,"volume":0.18000000715255737},{"timestamp":1742398440000,"open":171.076,"high":171.107,"low":171.056,"close":171.067,"volume":0.05999999865889549},{"timestamp":1742398500000,"open":171.017,"high":171.017,"low":170.636,"close":170.637,"volume":0.15600000321865082},{"timestamp":1742398560000,"open":170.626,"high":170.787,"low":170.556,"close":170.716,"volume":0.17399999499320984},{"timestamp":1742398620000,"open":170.716,"high":170.856,"low":170.716,"close":170.717,"volume":0.07199999690055847},{"timestamp":1742398680000,"open":170.797,"high":171.117,"low":170.797,"close":171.116,"volume":0.16200000047683716},{"timestamp":1742398740000,"open":171.126,"high":171.256,"low":171.126,"close":171.177,"volume":0.12600000202655792},{"timestamp":1742398800000,"open":171.196,"high":171.216,"low":171.146,"close":171.216,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":171.216,"high":171.797,"low":171.216,"close":171.797,"volume":0.2160000056028366},{"timestamp":1742398920000,"open":171.777,"high":172.147,"low":171.776,"close":172.127,"volume":0.1679999977350235},{"timestamp":1742398980000,"open":172.067,"high":172.067,"low":171.666,"close":171.666,"volume":0.15600000321865082},{"timestamp":1742399040000,"open":171.667,"high":171.777,"low":171.596,"close":171.656,"volume":0.1860000044107437},{"timestamp":1742399100000,"open":171.656,"high":171.957,"low":171.636,"close":171.957,"volume":0.09600000083446503},{"timestamp":1742399160000,"open":171.927,"high":171.927,"low":171.736,"close":171.797,"volume":0.1080000028014183},{"timestamp":1742399220000,"open":171.797,"high":172.067,"low":171.767,"close":172.067,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":172.066,"high":172.296,"low":172.066,"close":172.286,"volume":0.19200000166893005},{"timestamp":1742399340000,"open":172.317,"high":172.407,"low":172.226,"close":172.337,"volume":0.12600000202655792},{"timestamp":1742399400000,"open":172.337,"high":172.397,"low":172.156,"close":172.227,"volume":0.12600000202655792},{"timestamp":1742399460000,"open":172.157,"high":172.366,"low":172.107,"close":172.127,"volume":0.14399999380111694},{"timestamp":1742399520000,"open":172.186,"high":172.216,"low":172.106,"close":172.106,"volume":0.09600000083446503},{"timestamp":1742399580000,"open":172.107,"high":172.196,"low":172.026,"close":172.086,"volume":0.16200000047683716},{"timestamp":1742399640000,"open":172.096,"high":172.137,"low":171.927,"close":171.957,"volume":0.19200000166893005},{"timestamp":1742399700000,"open":171.906,"high":171.957,"low":171.876,"close":171.897,"volume":0.10199999809265137},{"timestamp":1742399760000,"open":171.896,"high":171.917,"low":171.737,"close":171.737,"volume":0.09000000357627869},{"timestamp":1742399820000,"open":171.727,"high":171.737,"low":171.646,"close":171.656,"volume":0.11400000005960464},{"timestamp":1742399880000,"open":171.657,"high":171.867,"low":171.656,"close":171.867,"volume":0.10199999809265137},{"timestamp":1742399940000,"open":171.876,"high":171.986,"low":171.776,"close":171.947,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":171.946,"high":172.187,"low":171.946,"close":172.147,"volume":0.14399999380111694},{"timestamp":1742400060000,"open":172.166,"high":172.247,"low":172.147,"close":172.216,"volume":0.05999999865889549},{"timestamp":1742400120000,"open":172.187,"high":172.357,"low":172.176,"close":172.286,"volume":0.10199999809265137},{"timestamp":1742400180000,"open":172.256,"high":172.267,"low":172.226,"close":172.227,"volume":0.04800000041723251},{"timestamp":1742400240000,"open":172.187,"high":172.187,"low":172.077,"close":172.077,"volume":0.07199999690055847},{"timestamp":1742400300000,"open":172.056,"high":172.196,"low":172.056,"close":172.147,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":172.096,"high":172.107,"low":172.087,"close":172.096,"volume":0.05999999865889549},{"timestamp":1742400420000,"open":172.116,"high":172.117,"low":171.976,"close":172.016,"volume":0.05999999865889549},{"timestamp":1742400480000,"open":171.977,"high":171.977,"low":171.826,"close":171.826,"volume":0.17399999499320984},{"timestamp":1742400540000,"open":171.756,"high":171.757,"low":171.576,"close":171.577,"volume":0.11400000005960464},{"timestamp":1742400600000,"open":171.557,"high":171.667,"low":171.496,"close":171.497,"volume":0.1860000044107437},{"timestamp":1742400660000,"open":171.607,"high":171.747,"low":171.577,"close":171.746,"volume":0.10199999809265137},{"timestamp":1742400720000,"open":171.716,"high":171.717,"low":171.626,"close":171.656,"volume":0.09000000357627869},{"timestamp":1742400780000,"open":171.617,"high":171.657,"low":171.366,"close":171.366,"volume":0.1860000044107437},{"timestamp":1742400840000,"open":171.417,"high":171.457,"low":171.287,"close":171.287,"volume":0.10199999809265137},{"timestamp":1742400900000,"open":171.286,"high":171.527,"low":171.286,"close":171.507,"volume":0.10199999809265137},{"timestamp":1742400960000,"open":171.506,"high":171.696,"low":171.506,"close":171.616,"volume":0.11999999731779099},{"timestamp":1742401020000,"open":171.687,"high":171.806,"low":171.636,"close":171.806,"volume":0.12600000202655792},{"timestamp":1742401080000,"open":171.947,"high":172.007,"low":171.866,"close":171.867,"volume":0.08399999886751175},{"timestamp":1742401140000,"open":171.876,"high":171.906,"low":171.726,"close":171.727,"volume":0.07800000160932541},{"timestamp":1742401200000,"open":171.686,"high":171.716,"low":171.647,"close":171.666,"volume":0.08399999886751175},{"timestamp":1742401260000,"open":171.677,"high":171.717,"low":171.656,"close":171.687,"volume":0.07199999690055847},{"timestamp":1742401320000,"open":171.687,"high":171.776,"low":171.686,"close":171.757,"volume":0.07800000160932541},{"timestamp":1742401380000,"open":171.806,"high":171.837,"low":171.636,"close":171.637,"volume":0.12600000202655792},{"timestamp":1742401440000,"open":171.607,"high":171.607,"low":171.387,"close":171.397,"volume":0.10199999809265137},{"timestamp":1742401500000,"open":171.437,"high":171.497,"low":171.226,"close":171.267,"volume":0.10199999809265137},{"timestamp":1742401560000,"open":171.267,"high":171.296,"low":171.226,"close":171.296,"volume":0.11400000005960464},{"timestamp":1742401620000,"open":171.236,"high":171.236,"low":170.826,"close":170.916,"volume":0.14399999380111694},{"timestamp":1742401680000,"open":170.917,"high":170.966,"low":170.766,"close":170.767,"volume":0.10199999809265137},{"timestamp":1742401740000,"open":170.807,"high":170.917,"low":170.766,"close":170.806,"volume":0.17399999499320984},{"timestamp":1742401800000,"open":170.936,"high":170.947,"low":170.826,"close":170.867,"volume":0.09600000083446503},{"timestamp":1742401860000,"open":170.937,"high":170.937,"low":170.687,"close":170.687,"volume":0.15600000321865082},{"timestamp":1742401920000,"open":170.716,"high":170.927,"low":170.667,"close":170.886,"volume":0.11400000005960464},{"timestamp":1742401980000,"open":170.867,"high":170.987,"low":170.836,"close":170.896,"volume":0.07800000160932541},{"timestamp":1742402040000,"open":170.896,"high":171.106,"low":170.896,"close":170.987,"volume":0.11999999731779099},{"timestamp":1742402100000,"open":171.006,"high":171.267,"low":171.006,"close":171.027,"volume":0.19200000166893005},{"timestamp":1742402160000,"open":170.987,"high":171.047,"low":170.746,"close":170.746,"volume":0.16200000047683716},{"timestamp":1742402220000,"open":170.837,"high":170.917,"low":170.836,"close":170.917,"volume":0.09600000083446503},{"timestamp":1742402280000,"open":170.947,"high":171.147,"low":170.947,"close":171.007,"volume":0.07199999690055847},{"timestamp":1742402340000,"open":171.097,"high":171.137,"low":171.097,"close":171.117,"volume":0.07199999690055847},{"timestamp":1742402400000,"open":171.116,"high":171.147,"low":171.077,"close":171.127,"volume":0.10199999809265137},{"timestamp":1742402460000,"open":171.126,"high":171.327,"low":171.126,"close":171.317,"volume":0.1080000028014183},{"timestamp":1742402520000,"open":171.396,"high":171.746,"low":171.367,"close":171.637,"volume":0.19200000166893005},{"timestamp":1742402580000,"open":171.626,"high":171.667,"low":171.556,"close":171.587,"volume":0.09600000083446503},{"timestamp":1742402640000,"open":171.636,"high":171.667,"low":171.466,"close":171.586,"volume":0.1080000028014183},{"timestamp":1742402700000,"open":171.647,"high":171.836,"low":171.586,"close":171.807,"volume":0.15000000596046448},{"timestamp":1742402760000,"open":171.806,"high":171.806,"low":171.626,"close":171.637,"volume":0.07800000160932541},{"timestamp":1742402820000,"open":171.647,"high":171.647,"low":171.626,"close":171.647,"volume":0.07199999690055847},{"timestamp":1742402880000,"open":171.687,"high":171.777,"low":171.686,"close":171.766,"volume":0.10199999809265137},{"timestamp":1742402940000,"open":171.767,"high":171.767,"low":171.636,"close":171.637,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":171.697,"high":171.697,"low":171.576,"close":171.576,"volume":0.09000000357627869},{"timestamp":1742403060000,"open":171.607,"high":171.607,"low":171.376,"close":171.376,"volume":0.07199999690055847},{"timestamp":1742403120000,"open":171.377,"high":171.436,"low":171.366,"close":171.397,"volume":0.15000000596046448},{"timestamp":1742403180000,"open":171.397,"high":171.746,"low":171.397,"close":171.687,"volume":0.1379999965429306},{"timestamp":1742403240000,"open":171.777,"high":171.777,"low":171.706,"close":171.747,"volume":0.05999999865889549},{"timestamp":1742403300000,"open":171.706,"high":171.706,"low":171.586,"close":171.587,"volume":0.07800000160932541},{"timestamp":1742403360000,"open":171.586,"high":171.636,"low":171.487,"close":171.517,"volume":0.1080000028014183},{"timestamp":1742403420000,"open":171.476,"high":171.476,"low":171.196,"close":171.257,"volume":0.1379999965429306},{"timestamp":1742403480000,"open":171.217,"high":171.217,"low":171.137,"close":171.167,"volume":0.041999999433755875},{"timestamp":1742403540000,"open":171.167,"high":171.217,"low":171.096,"close":171.096,"volume":0.09000000357627869},{"timestamp":1742403600000,"open":171.046,"high":171.047,"low":170.927,"close":170.927,"volume":0.04800000041723251},{"timestamp":1742403660000,"open":170.896,"high":171.027,"low":170.706,"close":170.706,"volume":0.15600000321865082},{"timestamp":1742403720000,"open":170.707,"high":170.707,"low":170.446,"close":170.447,"volume":0.18000000715255737},{"timestamp":1742403780000,"open":170.446,"high":170.446,"low":170.227,"close":170.227,"volume":0.1080000028014183},{"timestamp":1742403840000,"open":170.256,"high":170.257,"low":170.256,"close":170.257,"volume":0.017999999225139618},{"timestamp":1742403900000,"open":170.356,"high":170.437,"low":170.256,"close":170.367,"volume":0.08399999886751175},{"timestamp":1742403960000,"open":170.307,"high":170.436,"low":170.296,"close":170.337,"volume":0.15000000596046448},{"timestamp":1742404020000,"open":170.386,"high":170.387,"low":170.296,"close":170.307,"volume":0.11400000005960464},{"timestamp":1742404080000,"open":170.306,"high":170.337,"low":170.196,"close":170.287,"volume":0.20999999344348907},{"timestamp":1742404140000,"open":170.307,"high":170.326,"low":170.306,"close":170.326,"volume":0.017999999225139618},{"timestamp":1742404200000,"open":170.337,"high":170.406,"low":170.337,"close":170.366,"volume":0.05400000140070915},{"timestamp":1742404260000,"open":170.386,"high":170.426,"low":170.326,"close":170.336,"volume":0.09000000357627869},{"timestamp":1742404320000,"open":170.397,"high":170.397,"low":170.276,"close":170.276,"volume":0.17399999499320984},{"timestamp":1742404380000,"open":170.276,"high":170.277,"low":170.276,"close":170.277,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":170.266,"high":170.267,"low":170.006,"close":170.006,"volume":0.15600000321865082},{"timestamp":1742404500000,"open":170.027,"high":170.037,"low":169.887,"close":169.926,"volume":0.14399999380111694},{"timestamp":1742404560000,"open":169.936,"high":169.936,"low":169.797,"close":169.817,"volume":0.16200000047683716},{"timestamp":1742404620000,"open":169.877,"high":169.976,"low":169.817,"close":169.976,"volume":0.09600000083446503},{"timestamp":1742404680000,"open":169.947,"high":170.166,"low":169.896,"close":169.977,"volume":0.1080000028014183},{"timestamp":1742404740000,"open":170.027,"high":170.196,"low":170.026,"close":170.196,"volume":0.14399999380111694},{"timestamp":1742404800000,"open":170.196,"high":170.217,"low":170.176,"close":170.187,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":170.196,"high":170.217,"low":170.186,"close":170.187,"volume":0.05999999865889549},{"timestamp":1742404920000,"open":170.197,"high":170.197,"low":170.147,"close":170.176,"volume":0.04800000041723251},{"timestamp":1742404980000,"open":170.116,"high":170.147,"low":170.116,"close":170.117,"volume":0.024000000208616257},{"timestamp":1742405040000,"open":170.157,"high":170.227,"low":170.117,"close":170.126,"volume":0.05999999865889549},{"timestamp":1742405100000,"open":170.116,"high":170.127,"low":169.997,"close":169.997,"volume":0.09000000357627869},{"timestamp":1742405160000,"open":169.997,"high":170.147,"low":169.916,"close":170.126,"volume":0.10199999809265137},{"timestamp":1742405220000,"open":170.167,"high":170.167,"low":169.966,"close":169.967,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":169.976,"high":170.026,"low":169.976,"close":170.026,"volume":0.07800000160932541},{"timestamp":1742405340000,"open":170.006,"high":170.016,"low":169.936,"close":169.997,"volume":0.07800000160932541},{"timestamp":1742405400000,"open":169.996,"high":170.017,"low":169.897,"close":169.956,"volume":0.09600000083446503},{"timestamp":1742405460000,"open":169.986,"high":169.996,"low":169.896,"close":169.916,"volume":0.07800000160932541},{"timestamp":1742405520000,"open":169.836,"high":169.917,"low":169.796,"close":169.916,"volume":0.08399999886751175},{"timestamp":1742405580000,"open":169.936,"high":170.106,"low":169.917,"close":169.987,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":170.037,"high":170.317,"low":170.037,"close":170.307,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":170.347,"high":170.607,"low":170.307,"close":170.496,"volume":0.2759999930858612},{"timestamp":1742405760000,"open":170.557,"high":170.557,"low":170.387,"close":170.417,"volume":0.09600000083446503},{"timestamp":1742405820000,"open":170.417,"high":170.607,"low":170.406,"close":170.607,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":170.616,"high":170.787,"low":170.596,"close":170.717,"volume":0.05999999865889549},{"timestamp":1742405940000,"open":170.716,"high":170.857,"low":170.716,"close":170.807,"volume":0.08399999886751175},{"timestamp":1742406000000,"open":170.827,"high":170.827,"low":170.696,"close":170.696,"volume":0.09600000083446503},{"timestamp":1742406060000,"open":170.747,"high":170.747,"low":170.646,"close":170.646,"volume":0.05999999865889549},{"timestamp":1742406120000,"open":170.626,"high":170.686,"low":170.606,"close":170.617,"volume":0.07199999690055847},{"timestamp":1742406180000,"open":170.617,"high":170.617,"low":170.516,"close":170.517,"volume":0.035999998450279236},{"timestamp":1742406240000,"open":170.517,"high":170.517,"low":170.366,"close":170.366,"volume":0.07199999690055847},{"timestamp":1742406300000,"open":170.356,"high":170.356,"low":170.117,"close":170.117,"volume":0.07199999690055847},{"timestamp":1742406360000,"open":170.117,"high":170.117,"low":169.856,"close":169.856,"volume":0.12600000202655792},{"timestamp":1742406420000,"open":169.836,"high":170.056,"low":169.836,"close":169.996,"volume":0.11999999731779099},{"timestamp":1742406480000,"open":169.997,"high":170.017,"low":169.826,"close":169.836,"volume":0.18000000715255737},{"timestamp":1742406540000,"open":169.827,"high":169.966,"low":169.796,"close":169.936,"volume":0.10199999809265137},{"timestamp":1742406600000,"open":169.816,"high":170.017,"low":169.806,"close":169.996,"volume":0.1080000028014183},{"timestamp":1742406660000,"open":169.996,"high":170.457,"low":169.996,"close":170.336,"volume":0.18000000715255737},{"timestamp":1742406720000,"open":170.407,"high":170.407,"low":170.246,"close":170.287,"volume":0.11999999731779099},{"timestamp":1742406780000,"open":170.286,"high":170.286,"low":170.166,"close":170.167,"volume":0.08399999886751175},{"timestamp":1742406840000,"open":170.226,"high":170.307,"low":170.226,"close":170.307,"volume":0.05400000140070915},{"timestamp":1742406900000,"open":170.307,"high":170.307,"low":170.146,"close":170.146,"volume":0.1080000028014183},{"timestamp":1742406960000,"open":170.106,"high":170.447,"low":170.106,"close":170.397,"volume":0.14399999380111694},{"timestamp":1742407020000,"open":170.487,"high":170.707,"low":170.486,"close":170.707,"volume":0.11400000005960464},{"timestamp":1742407080000,"open":170.616,"high":170.617,"low":170.466,"close":170.556,"volume":0.09000000357627869},{"timestamp":1742407140000,"open":170.467,"high":170.546,"low":170.376,"close":170.376,"volume":0.17399999499320984},{"timestamp":1742407200000,"open":170.376,"high":171.207,"low":170.236,"close":171.156,"volume":0.13199999928474426},{"timestamp":1742407260000,"open":171.157,"high":171.157,"low":170.836,"close":170.836,"volume":0.15000000596046448},{"timestamp":1742407320000,"open":170.836,"high":170.876,"low":170.777,"close":170.796,"volume":0.041999999433755875},{"timestamp":1742407380000,"open":170.906,"high":170.956,"low":170.707,"close":170.707,"volume":0.16200000047683716},{"timestamp":1742407440000,"open":170.787,"high":170.787,"low":170.506,"close":170.517,"volume":0.11400000005960464},{"timestamp":1742407500000,"open":170.517,"high":170.587,"low":170.336,"close":170.336,"volume":0.11400000005960464},{"timestamp":1742407560000,"open":170.336,"high":170.416,"low":170.236,"close":170.356,"volume":0.12600000202655792},{"timestamp":1742407620000,"open":170.367,"high":170.717,"low":170.367,"close":170.717,"volume":0.08399999886751175},{"timestamp":1742407680000,"open":170.717,"high":170.777,"low":170.576,"close":170.596,"volume":0.1679999977350235},{"timestamp":1742407740000,"open":170.596,"high":170.917,"low":170.596,"close":170.866,"volume":0.14399999380111694},{"timestamp":1742407800000,"open":170.867,"high":171.117,"low":170.867,"close":171.047,"volume":0.12600000202655792},{"timestamp":1742407860000,"open":171.026,"high":171.156,"low":170.897,"close":170.997,"volume":0.11999999731779099},{"timestamp":1742407920000,"open":170.997,"high":171.327,"low":170.996,"close":171.276,"volume":0.17399999499320984},{"timestamp":1742407980000,"open":171.336,"high":171.336,"low":171.106,"close":171.106,"volume":0.1679999977350235},{"timestamp":1742408040000,"open":171.107,"high":171.127,"low":171.066,"close":171.066,"volume":0.07199999690055847},{"timestamp":1742408100000,"open":171.086,"high":171.226,"low":171.066,"close":171.097,"volume":0.07800000160932541},{"timestamp":1742408160000,"open":171.097,"high":171.206,"low":171.096,"close":171.206,"volume":0.1379999965429306},{"timestamp":1742408220000,"open":171.176,"high":171.176,"low":171.066,"close":171.066,"volume":0.05400000140070915},{"timestamp":1742408280000,"open":171.097,"high":171.257,"low":171.096,"close":171.257,"volume":0.1379999965429306},{"timestamp":1742408340000,"open":171.186,"high":171.306,"low":171.186,"close":171.237,"volume":0.11999999731779099},{"timestamp":1742408400000,"open":171.237,"high":171.376,"low":171.237,"close":171.246,"volume":0.14399999380111694},{"timestamp":1742408460000,"open":171.247,"high":171.247,"low":171.206,"close":171.207,"volume":0.05999999865889549},{"timestamp":1742408520000,"open":171.216,"high":171.377,"low":171.146,"close":171.267,"volume":0.1379999965429306},{"timestamp":1742408580000,"open":171.347,"high":171.446,"low":171.346,"close":171.357,"volume":0.07199999690055847},{"timestamp":1742408640000,"open":171.356,"high":171.446,"low":171.356,"close":171.356,"volume":0.09600000083446503},{"timestamp":1742408700000,"open":171.357,"high":171.447,"low":171.356,"close":171.357,"volume":0.11999999731779099},{"timestamp":1742408760000,"open":171.416,"high":171.417,"low":171.266,"close":171.357,"volume":0.11400000005960464},{"timestamp":1742408820000,"open":171.356,"high":171.386,"low":171.316,"close":171.386,"volume":0.09000000357627869},{"timestamp":1742408880000,"open":171.376,"high":171.377,"low":171.286,"close":171.347,"volume":0.11400000005960464},{"timestamp":1742408940000,"open":171.346,"high":171.376,"low":171.286,"close":171.366,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":171.377,"high":171.696,"low":171.377,"close":171.646,"volume":0.2939999997615814},{"timestamp":1742409060000,"open":171.707,"high":172.066,"low":171.706,"close":172.046,"volume":0.257999986410141},{"timestamp":1742409120000,"open":172.037,"high":172.247,"low":171.986,"close":171.986,"volume":0.23399999737739563},{"timestamp":1742409180000,"open":171.987,"high":171.996,"low":171.637,"close":171.637,"volume":0.20999999344348907},{"timestamp":1742409240000,"open":171.636,"high":171.767,"low":171.566,"close":171.597,"volume":0.13199999928474426},{"timestamp":1742409300000,"open":171.656,"high":171.756,"low":171.507,"close":171.507,"volume":0.1860000044107437},{"timestamp":1742409360000,"open":171.506,"high":171.817,"low":171.436,"close":171.676,"volume":0.1379999965429306},{"timestamp":1742409420000,"open":171.677,"high":171.856,"low":171.666,"close":171.696,"volume":0.15600000321865082},{"timestamp":1742409480000,"open":171.666,"high":171.686,"low":171.387,"close":171.497,"volume":0.15000000596046448},{"timestamp":1742409540000,"open":171.547,"high":171.656,"low":171.436,"close":171.497,"volume":0.19200000166893005},{"timestamp":1742409600000,"open":171.447,"high":171.507,"low":171.396,"close":171.427,"volume":0.15000000596046448},{"timestamp":1742409660000,"open":171.487,"high":171.757,"low":171.447,"close":171.736,"volume":0.1860000044107437},{"timestamp":1742409720000,"open":171.676,"high":171.927,"low":171.657,"close":171.786,"volume":0.14399999380111694},{"timestamp":1742409780000,"open":171.817,"high":171.917,"low":171.786,"close":171.917,"volume":0.13199999928474426},{"timestamp":1742409840000,"open":171.986,"high":172.266,"low":171.916,"close":172.217,"volume":0.2160000056028366},{"timestamp":1742409900000,"open":172.217,"high":172.217,"low":171.997,"close":171.997,"volume":0.27000001072883606},{"timestamp":1742409960000,"open":172.017,"high":172.077,"low":171.897,"close":172.077,"volume":0.09600000083446503},{"timestamp":1742410020000,"open":172.086,"high":172.137,"low":171.936,"close":172.086,"volume":0.09000000357627869},{"timestamp":1742410080000,"open":172.187,"high":172.316,"low":172.187,"close":172.226,"volume":0.1860000044107437},{"timestamp":1742410140000,"open":172.226,"high":172.336,"low":172.096,"close":172.097,"volume":0.13199999928474426},{"timestamp":1742410200000,"open":172.137,"high":172.137,"low":172.046,"close":172.057,"volume":0.09000000357627869},{"timestamp":1742410260000,"open":172.057,"high":172.266,"low":171.976,"close":172.227,"volume":0.20399999618530273},{"timestamp":1742410320000,"open":172.236,"high":172.607,"low":172.236,"close":172.507,"volume":0.36000001430511475},{"timestamp":1742410380000,"open":172.657,"high":172.887,"low":172.526,"close":172.887,"volume":0.31200000643730164},{"timestamp":1742410440000,"open":172.877,"high":172.877,"low":172.646,"close":172.717,"volume":0.3240000009536743},{"timestamp":1742410500000,"open":172.727,"high":173.236,"low":172.716,"close":173.156,"volume":0.28200000524520874},{"timestamp":1742410560000,"open":173.227,"high":173.257,"low":173.096,"close":173.126,"volume":0.18000000715255737},{"timestamp":1742410620000,"open":173.137,"high":173.486,"low":173.126,"close":173.377,"volume":0.2460000067949295},{"timestamp":1742410680000,"open":173.376,"high":173.427,"low":173.176,"close":173.197,"volume":0.22200000286102295},{"timestamp":1742410740000,"open":173.186,"high":173.407,"low":173.186,"close":173.327,"volume":0.1979999989271164},{"timestamp":1742410800000,"open":173.296,"high":173.387,"low":173.206,"close":173.356,"volume":0.27000001072883606},{"timestamp":1742410860000,"open":173.247,"high":173.367,"low":173.237,"close":173.266,"volume":0.23399999737739563},{"timestamp":1742410920000,"open":173.296,"high":173.577,"low":173.296,"close":173.537,"volume":0.3059999942779541},{"timestamp":1742410980000,"open":173.577,"high":173.577,"low":173.416,"close":173.476,"volume":0.22200000286102295},{"timestamp":1742411040000,"open":173.477,"high":173.697,"low":173.476,"close":173.636,"volume":0.25200000405311584},{"timestamp":1742411100000,"open":173.636,"high":173.817,"low":173.576,"close":173.677,"volume":0.44999998807907104},{"timestamp":1742411160000,"open":173.677,"high":173.677,"low":173.566,"close":173.567,"volume":0.1379999965429306},{"timestamp":1742411220000,"open":173.577,"high":173.617,"low":173.456,"close":173.517,"volume":0.3240000009536743},{"timestamp":1742411280000,"open":173.516,"high":173.677,"low":173.487,"close":173.677,"volume":0.18000000715255737},{"timestamp":1742411340000,"open":173.677,"high":173.756,"low":173.556,"close":173.656,"volume":0.2639999985694885},{"timestamp":1742411400000,"open":173.616,"high":173.737,"low":173.427,"close":173.427,"volume":0.3240000009536743},{"timestamp":1742411460000,"open":173.456,"high":173.457,"low":173.026,"close":173.026,"volume":0.36000001430511475},{"timestamp":1742411520000,"open":173.046,"high":173.207,"low":172.776,"close":172.926,"volume":0.3720000088214874},{"timestamp":1742411580000,"open":172.976,"high":173.407,"low":172.956,"close":173.317,"volume":0.2460000067949295},{"timestamp":1742411640000,"open":173.446,"high":173.576,"low":173.386,"close":173.566,"volume":0.20399999618530273},{"timestamp":1742411700000,"open":173.567,"high":173.947,"low":173.567,"close":173.946,"volume":0.23399999737739563},{"timestamp":1742411760000,"open":173.957,"high":174.187,"low":173.646,"close":173.646,"volume":0.2759999930858612},{"timestamp":1742411820000,"open":173.686,"high":173.706,"low":173.376,"close":173.376,"volume":0.22200000286102295},{"timestamp":1742411880000,"open":173.377,"high":173.556,"low":173.176,"close":173.176,"volume":0.20399999618530273},{"timestamp":1742411940000,"open":173.176,"high":173.297,"low":173.156,"close":173.197,"volume":0.1979999989271164},{"timestamp":1742412000000,"open":173.157,"high":173.217,"low":172.936,"close":172.936,"volume":0.23999999463558197},{"timestamp":1742412060000,"open":172.916,"high":173.077,"low":172.887,"close":172.997,"volume":0.16200000047683716},{"timestamp":1742412120000,"open":173.017,"high":173.017,"low":172.846,"close":172.896,"volume":0.15000000596046448},{"timestamp":1742412180000,"open":172.947,"high":172.947,"low":172.827,"close":172.916,"volume":0.1379999965429306},{"timestamp":1742412240000,"open":172.877,"high":172.877,"low":172.727,"close":172.796,"volume":0.19200000166893005},{"timestamp":1742412300000,"open":172.797,"high":172.837,"low":172.556,"close":172.616,"volume":0.22200000286102295},{"timestamp":1742412360000,"open":172.597,"high":172.696,"low":172.477,"close":172.477,"volume":0.28200000524520874},{"timestamp":1742412420000,"open":172.466,"high":172.466,"low":172.166,"close":172.256,"volume":0.2639999985694885},{"timestamp":1742412480000,"open":172.246,"high":172.346,"low":172.026,"close":172.057,"volume":0.257999986410141},{"timestamp":1742412540000,"open":172.037,"high":172.287,"low":171.986,"close":172.206,"volume":0.36000001430511475},{"timestamp":1742412600000,"open":172.226,"high":172.587,"low":172.186,"close":172.487,"volume":0.335999995470047},{"timestamp":1742412660000,"open":172.477,"high":172.646,"low":172.276,"close":172.346,"volume":0.257999986410141},{"timestamp":1742412720000,"open":172.307,"high":172.816,"low":172.286,"close":172.736,"volume":0.2879999876022339},{"timestamp":1742412780000,"open":172.687,"high":172.876,"low":172.687,"close":172.816,"volume":0.19200000166893005},{"timestamp":1742412840000,"open":172.817,"high":172.817,"low":172.457,"close":172.567,"volume":0.18000000715255737},{"timestamp":1742412900000,"open":172.647,"high":172.686,"low":172.356,"close":172.496,"volume":0.27000001072883606},{"timestamp":1742412960000,"open":172.426,"high":172.757,"low":172.426,"close":172.716,"volume":0.2280000001192093},{"timestamp":1742413020000,"open":172.627,"high":172.906,"low":172.616,"close":172.906,"volume":0.2160000056028366},{"timestamp":1742413080000,"open":172.916,"high":173.037,"low":172.787,"close":172.876,"volume":0.20399999618530273},{"timestamp":1742413140000,"open":172.876,"high":173.246,"low":172.876,"close":173.127,"volume":0.33000001311302185},{"timestamp":1742413200000,"open":173.126,"high":173.337,"low":173.007,"close":173.337,"volume":0.257999986410141},{"timestamp":1742413260000,"open":173.337,"high":173.466,"low":173.296,"close":173.407,"volume":0.15600000321865082},{"timestamp":1742413320000,"open":173.467,"high":173.467,"low":173.186,"close":173.217,"volume":0.2939999997615814},{"timestamp":1742413380000,"open":173.216,"high":173.396,"low":173.216,"close":173.357,"volume":0.19200000166893005},{"timestamp":1742413440000,"open":173.386,"high":173.577,"low":173.356,"close":173.367,"volume":0.2639999985694885},{"timestamp":1742413500000,"open":173.466,"high":173.517,"low":173.276,"close":173.377,"volume":0.16200000047683716},{"timestamp":1742413560000,"open":173.377,"high":173.826,"low":173.326,"close":173.706,"volume":0.2939999997615814},{"timestamp":1742413620000,"open":173.696,"high":173.926,"low":173.666,"close":173.796,"volume":0.3659999966621399},{"timestamp":1742413680000,"open":173.706,"high":173.816,"low":173.527,"close":173.597,"volume":0.27000001072883606},{"timestamp":1742413740000,"open":173.667,"high":173.667,"low":173.186,"close":173.347,"volume":0.38999998569488525},{"timestamp":1742413800000,"open":173.346,"high":173.347,"low":172.936,"close":172.966,"volume":0.5400000214576721},{"timestamp":1742413860000,"open":173.016,"high":173.217,"low":172.826,"close":173.167,"volume":0.5339999794960022},{"timestamp":1742413920000,"open":173.167,"high":173.187,"low":172.996,"close":172.997,"volume":0.3540000021457672},{"timestamp":1742413980000,"open":172.906,"high":173.116,"low":172.906,"close":173.007,"volume":0.34200000762939453},{"timestamp":1742414040000,"open":172.937,"high":173.027,"low":172.806,"close":172.807,"volume":0.5699999928474426},{"timestamp":1742414100000,"open":172.806,"high":172.866,"low":172.466,"close":172.467,"volume":0.6959999799728394},{"timestamp":1742414160000,"open":172.517,"high":172.777,"low":172.426,"close":172.506,"volume":0.7440000176429749},{"timestamp":1742414220000,"open":172.546,"high":172.707,"low":172.496,"close":172.496,"volume":0.36000001430511475},{"timestamp":1742414280000,"open":172.506,"high":172.676,"low":172.366,"close":172.507,"volume":0.6179999709129333},{"timestamp":1742414340000,"open":172.527,"high":172.607,"low":172.266,"close":172.276,"volume":0.8159999847412109}]