[{"timestamp":1742391000000,"open":169.459,"high":171.669,"low":169.459,"close":171.479,"volume":0.11909999698400497},{"timestamp":1742391120000,"open":171.479,"high":171.659,"low":171.279,"close":171.279,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":171.809,"high":172.059,"low":171.809,"close":171.809,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":171.809,"high":172.259,"low":171.809,"close":172.259,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":172.509,"high":172.509,"low":172.269,"close":172.269,"volume":0.03629999980330467},{"timestamp":1742391360000,"open":171.819,"high":171.909,"low":171.819,"close":171.909,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":171.909,"high":171.909,"low":171.909,"close":171.909,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":171.909,"high":171.909,"low":171.289,"close":171.289,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":171.289,"high":171.289,"low":171.229,"close":171.229,"volume":0.07500000298023224},{"timestamp":1742391600000,"open":171.409,"high":171.909,"low":171.229,"close":171.239,"volume":0.0414000004529953},{"timestamp":1742391660000,"open":171.379,"high":171.969,"low":171.009,"close":171.969,"volume":0.09239999949932098},{"timestamp":1742391720000,"open":171.239,"high":171.239,"low":171.099,"close":171.099,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":170.899,"high":171.309,"low":170.899,"close":171.309,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":171.159,"high":171.329,"low":171.119,"close":171.329,"volume":0.13199999928474426},{"timestamp":1742391900000,"open":171.329,"high":171.329,"low":171.079,"close":171.079,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":170.949,"high":171.219,"low":170.939,"close":171.079,"volume":0.093299999833107},{"timestamp":1742392020000,"open":171.079,"high":171.599,"low":171.079,"close":171.449,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":171.449,"high":171.829,"low":171.309,"close":171.499,"volume":0.11969999969005585},{"timestamp":1742392140000,"open":171.519,"high":171.519,"low":171.519,"close":171.519,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":171.799,"high":171.799,"low":171.599,"close":171.599,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":171.629,"high":171.629,"low":171.479,"close":171.479,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":171.479,"high":171.479,"low":171.369,"close":171.369,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":171.369,"high":171.369,"low":171.369,"close":171.369,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":171.459,"high":171.459,"low":171.459,"close":171.459,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":171.459,"high":171.459,"low":171.369,"close":171.369,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":171.369,"high":171.549,"low":171.369,"close":171.379,"volume":0.027300000190734863},{"timestamp":1742392620000,"open":171.379,"high":171.379,"low":171.369,"close":171.369,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":171.379,"high":171.679,"low":171.379,"close":171.559,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":171.559,"high":171.559,"low":171.559,"close":171.559,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":171.559,"high":171.889,"low":171.499,"close":171.709,"volume":0.17249999940395355},{"timestamp":1742392860000,"open":171.819,"high":171.959,"low":171.819,"close":171.889,"volume":0.13379999995231628},{"timestamp":1742392920000,"open":171.889,"high":172.119,"low":171.809,"close":172.009,"volume":0.1451999992132187},{"timestamp":1742392980000,"open":172.009,"high":172.359,"low":172.009,"close":172.219,"volume":0.10649999976158142},{"timestamp":1742393040000,"open":172.139,"high":172.139,"low":171.949,"close":171.949,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":172.039,"high":172.319,"low":171.949,"close":172.319,"volume":0.15839999914169312},{"timestamp":1742393160000,"open":172.239,"high":172.239,"low":172.239,"close":172.239,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":172.239,"high":172.599,"low":172.239,"close":172.419,"volume":0.1460999995470047},{"timestamp":1742393280000,"open":172.619,"high":172.739,"low":172.469,"close":172.739,"volume":0.08100000023841858},{"timestamp":1742393340000,"open":172.769,"high":173.079,"low":172.769,"close":173.079,"volume":0.17159999907016754},{"timestamp":1742393400000,"open":172.999,"high":172.999,"low":172.849,"close":172.849,"volume":0.08009999990463257},{"timestamp":1742393520000,"open":172.849,"high":172.849,"low":172.559,"close":172.559,"volume":0.09239999949932098},{"timestamp":1742393580000,"open":172.559,"high":172.559,"low":172.549,"close":172.559,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":172.559,"high":172.639,"low":172.559,"close":172.639,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":172.649,"high":172.649,"low":172.559,"close":172.559,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":172.559,"high":172.689,"low":172.559,"close":172.589,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":172.649,"high":172.889,"low":172.609,"close":172.819,"volume":0.10649999976158142},{"timestamp":1742393940000,"open":172.829,"high":172.829,"low":172.759,"close":172.759,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":172.759,"high":172.819,"low":172.759,"close":172.759,"volume":0.04859999939799309},{"timestamp":1742394060000,"open":172.909,"high":172.909,"low":172.889,"close":172.889,"volume":0.053700000047683716},{"timestamp":1742394180000,"open":172.889,"high":172.889,"low":172.889,"close":172.889,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":172.919,"high":172.919,"low":172.919,"close":172.919,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":172.919,"high":172.919,"low":172.919,"close":172.919,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":172.919,"high":173.049,"low":172.919,"close":172.959,"volume":0.10649999976158142},{"timestamp":1742394540000,"open":172.979,"high":173.089,"low":172.979,"close":173.019,"volume":0.093299999833107},{"timestamp":1742394600000,"open":172.979,"high":172.979,"low":172.959,"close":172.959,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":172.979,"high":173.049,"low":172.959,"close":173.029,"volume":0.11969999969005585},{"timestamp":1742394720000,"open":173.119,"high":173.209,"low":173.119,"close":173.209,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":173.149,"high":173.149,"low":173.049,"close":173.049,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":173.039,"high":173.099,"low":173.039,"close":173.079,"volume":0.053700000047683716},{"timestamp":1742394960000,"open":173.079,"high":173.219,"low":173.079,"close":173.119,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":173.119,"high":173.119,"low":173.119,"close":173.119,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":173.119,"high":173.239,"low":173.119,"close":173.239,"volume":0.027300000190734863},{"timestamp":1742395260000,"open":173.239,"high":173.249,"low":173.119,"close":173.119,"volume":0.07500000298023224},{"timestamp":1742395320000,"open":173.119,"high":173.119,"low":173.119,"close":173.119,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":173.119,"high":173.119,"low":173.119,"close":173.119,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":173.119,"high":173.119,"low":173.079,"close":173.119,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":173.149,"high":173.149,"low":172.879,"close":172.979,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":173.039,"high":173.039,"low":173.039,"close":173.039,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":173.049,"high":173.049,"low":173.039,"close":173.039,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":173.039,"high":173.149,"low":173.039,"close":173.149,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":173.159,"high":173.369,"low":173.159,"close":173.359,"volume":0.06689999997615814},{"timestamp":1742395800000,"open":173.359,"high":173.359,"low":173.359,"close":173.359,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":173.359,"high":173.359,"low":173.359,"close":173.359,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":173.359,"high":173.369,"low":173.359,"close":173.369,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":173.439,"high":173.529,"low":173.379,"close":173.529,"volume":0.06689999997615814},{"timestamp":1742396040000,"open":173.459,"high":173.459,"low":173.459,"close":173.459,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":173.459,"high":173.459,"low":173.359,"close":173.359,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":173.359,"high":173.369,"low":173.359,"close":173.369,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":173.229,"high":173.229,"low":173.229,"close":173.229,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":173.219,"high":173.319,"low":173.219,"close":173.219,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":173.269,"high":173.319,"low":173.269,"close":173.269,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":173.269,"high":173.449,"low":173.249,"close":173.389,"volume":0.094200000166893},{"timestamp":1742396460000,"open":173.389,"high":173.419,"low":173.389,"close":173.419,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":173.479,"high":173.479,"low":173.389,"close":173.389,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":173.389,"high":173.389,"low":173.389,"close":173.389,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":173.409,"high":173.409,"low":173.159,"close":173.329,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":173.159,"high":173.399,"low":173.159,"close":173.399,"volume":0.09239999949932098},{"timestamp":1742396820000,"open":173.399,"high":173.399,"low":173.329,"close":173.329,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":173.359,"high":173.359,"low":173.329,"close":173.329,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":173.329,"high":173.329,"low":173.329,"close":173.329,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":173.159,"high":173.359,"low":173.159,"close":173.279,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":173.159,"high":173.289,"low":173.159,"close":173.289,"volume":0.053700000047683716},{"timestamp":1742397120000,"open":173.209,"high":173.379,"low":173.209,"close":173.379,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":173.389,"high":173.389,"low":173.219,"close":173.259,"volume":0.093299999833107},{"timestamp":1742397240000,"open":173.289,"high":173.289,"low":173.259,"close":173.259,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":173.229,"high":173.229,"low":173.149,"close":173.149,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":173.129,"high":173.129,"low":173.049,"close":173.049,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":172.859,"high":172.859,"low":172.859,"close":172.859,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":172.859,"high":173.059,"low":172.859,"close":173.059,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":172.989,"high":172.989,"low":172.939,"close":172.939,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":173.039,"high":173.169,"low":173.039,"close":173.169,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":173.169,"high":173.249,"low":173.169,"close":173.239,"volume":0.08009999990463257},{"timestamp":1742397840000,"open":173.239,"high":173.239,"low":173.239,"close":173.239,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":173.239,"high":173.239,"low":173.239,"close":173.239,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":173.239,"high":173.239,"low":173.189,"close":173.199,"volume":0.1979999989271164},{"timestamp":1742398080000,"open":173.189,"high":173.189,"low":173.189,"close":173.189,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":173.189,"high":173.189,"low":173.189,"close":173.189,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":173.349,"high":173.349,"low":173.189,"close":173.269,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":173.399,"high":173.399,"low":173.399,"close":173.399,"volume":0.0414000004529953},{"timestamp":1742398380000,"open":173.549,"high":173.659,"low":173.399,"close":173.659,"volume":0.12060000002384186},{"timestamp":1742398440000,"open":173.499,"high":173.659,"low":173.499,"close":173.659,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":173.509,"high":173.559,"low":173.509,"close":173.559,"volume":0.10559999942779541},{"timestamp":1742398560000,"open":173.399,"high":173.399,"low":173.309,"close":173.309,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":173.329,"high":173.339,"low":173.329,"close":173.339,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":173.359,"high":173.359,"low":173.359,"close":173.359,"volume":0.0008999999845400453},{"timestamp":1742398740000,"open":173.339,"high":173.359,"low":173.339,"close":173.359,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":173.359,"high":173.359,"low":173.309,"close":173.309,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":173.309,"high":173.309,"low":173.309,"close":173.309,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":173.399,"high":173.399,"low":173.309,"close":173.309,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":173.299,"high":173.319,"low":173.299,"close":173.319,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":173.319,"high":173.319,"low":173.129,"close":173.129,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":173.109,"high":173.139,"low":173.109,"close":173.139,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":173.139,"high":173.139,"low":173.109,"close":173.109,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":173.109,"high":173.109,"low":173.109,"close":173.109,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":173.109,"high":173.119,"low":173.109,"close":173.119,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":173.189,"high":173.259,"low":173.189,"close":173.259,"volume":0.05460000038146973},{"timestamp":1742399400000,"open":173.259,"high":173.259,"low":173.259,"close":173.259,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":173.299,"high":173.299,"low":173.299,"close":173.299,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":173.259,"high":173.379,"low":173.259,"close":173.379,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":173.379,"high":173.529,"low":173.379,"close":173.379,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":173.379,"high":173.379,"low":173.369,"close":173.379,"volume":0.07500000298023224},{"timestamp":1742399700000,"open":173.379,"high":173.379,"low":173.329,"close":173.379,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":173.379,"high":173.379,"low":173.379,"close":173.379,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":173.379,"high":173.379,"low":173.379,"close":173.379,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":173.379,"high":173.549,"low":173.379,"close":173.519,"volume":0.10740000009536743},{"timestamp":1742400060000,"open":173.439,"high":173.499,"low":173.439,"close":173.439,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":173.449,"high":173.509,"low":173.449,"close":173.509,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":173.409,"high":173.509,"low":173.409,"close":173.489,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":173.489,"high":173.489,"low":173.369,"close":173.369,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":173.369,"high":173.459,"low":173.369,"close":173.459,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":173.529,"high":173.529,"low":173.369,"close":173.429,"volume":0.09239999949932098},{"timestamp":1742400420000,"open":173.429,"high":173.519,"low":173.429,"close":173.519,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":173.519,"high":173.519,"low":173.489,"close":173.499,"volume":0.07919999957084656},{"timestamp":1742400540000,"open":173.489,"high":173.489,"low":173.389,"close":173.389,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":173.389,"high":173.389,"low":173.389,"close":173.389,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":173.519,"high":173.589,"low":173.519,"close":173.549,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":173.379,"high":173.379,"low":173.239,"close":173.239,"volume":0.11460000276565552},{"timestamp":1742400780000,"open":173.239,"high":173.239,"low":173.169,"close":173.169,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":173.169,"high":173.169,"low":173.129,"close":173.129,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":173.129,"high":173.199,"low":173.129,"close":173.129,"volume":0.061799999326467514},{"timestamp":1742400960000,"open":173.129,"high":173.129,"low":173.129,"close":173.129,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":173.159,"high":173.159,"low":173.159,"close":173.159,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":173.159,"high":173.259,"low":173.159,"close":173.249,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":173.219,"high":173.219,"low":173.159,"close":173.159,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":173.159,"high":173.249,"low":173.159,"close":173.159,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":173.159,"high":173.159,"low":173.159,"close":173.159,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":173.159,"high":173.219,"low":173.129,"close":173.139,"volume":0.06689999997615814},{"timestamp":1742401500000,"open":173.129,"high":173.159,"low":173.069,"close":173.069,"volume":0.07500000298023224},{"timestamp":1742401560000,"open":172.959,"high":172.959,"low":172.939,"close":172.939,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":172.919,"high":173.079,"low":172.919,"close":173.079,"volume":0.04050000011920929},{"timestamp":1742401680000,"open":173.079,"high":173.079,"low":173.079,"close":173.079,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":173.119,"high":173.119,"low":173.119,"close":173.119,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":173.169,"high":173.239,"low":173.169,"close":173.169,"volume":0.06780000030994415},{"timestamp":1742401860000,"open":173.169,"high":173.169,"low":172.589,"close":172.729,"volume":0.2508000135421753},{"timestamp":1742401920000,"open":172.649,"high":172.699,"low":172.649,"close":172.699,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":172.789,"high":172.809,"low":172.789,"close":172.809,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":172.719,"high":172.829,"low":172.689,"close":172.829,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":172.719,"high":172.719,"low":172.539,"close":172.539,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":172.559,"high":172.559,"low":172.349,"close":172.349,"volume":0.10559999942779541},{"timestamp":1742402220000,"open":172.299,"high":172.329,"low":172.299,"close":172.329,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":172.389,"high":172.399,"low":172.389,"close":172.399,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":172.439,"high":172.439,"low":172.379,"close":172.379,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":172.259,"high":172.319,"low":172.249,"close":172.249,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":172.249,"high":172.289,"low":172.249,"close":172.289,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":172.289,"high":172.289,"low":172.219,"close":172.289,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":172.189,"high":172.189,"low":171.969,"close":171.969,"volume":0.17640000581741333},{"timestamp":1742402640000,"open":171.969,"high":171.969,"low":171.969,"close":171.969,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":172.089,"high":172.109,"low":171.939,"close":171.939,"volume":0.093299999833107},{"timestamp":1742402760000,"open":172.089,"high":172.109,"low":172.089,"close":172.109,"volume":0.053700000047683716},{"timestamp":1742402820000,"open":172.089,"high":172.089,"low":171.929,"close":172.069,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":171.929,"high":172.069,"low":171.929,"close":172.069,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":172.109,"high":172.179,"low":172.099,"close":172.099,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":172.019,"high":172.019,"low":171.949,"close":171.949,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":171.949,"high":171.949,"low":171.939,"close":171.949,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":171.949,"high":172.089,"low":171.949,"close":172.089,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":172.109,"high":172.109,"low":172.049,"close":172.069,"volume":0.06689999997615814},{"timestamp":1742403240000,"open":172.139,"high":172.289,"low":171.999,"close":172.179,"volume":0.11969999969005585},{"timestamp":1742403300000,"open":172.079,"high":172.079,"low":172.029,"close":172.029,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":172.079,"high":172.079,"low":171.979,"close":171.979,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":171.979,"high":171.979,"low":171.979,"close":171.979,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":171.979,"high":172.079,"low":171.979,"close":172.079,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":171.979,"high":172.299,"low":171.979,"close":172.269,"volume":0.2517000138759613},{"timestamp":1742403600000,"open":172.259,"high":172.349,"low":172.259,"close":172.259,"volume":0.07919999957084656},{"timestamp":1742403660000,"open":171.979,"high":172.149,"low":171.979,"close":172.149,"volume":0.10649999976158142},{"timestamp":1742403720000,"open":172.159,"high":172.159,"low":172.009,"close":172.009,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":172.009,"high":172.019,"low":171.979,"close":171.979,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":172.069,"high":172.069,"low":171.979,"close":171.989,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":172.079,"high":172.079,"low":171.969,"close":171.969,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":171.969,"high":171.969,"low":171.949,"close":171.949,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":172.009,"high":172.009,"low":171.999,"close":172.009,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":172.009,"high":172.009,"low":171.949,"close":171.979,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":171.979,"high":172.029,"low":171.979,"close":171.979,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":171.689,"high":171.689,"low":171.299,"close":171.299,"volume":0.08399999886751175},{"timestamp":1742404320000,"open":171.239,"high":171.239,"low":170.369,"close":170.369,"volume":0.1979999989271164},{"timestamp":1742404380000,"open":170.369,"high":170.369,"low":170.259,"close":170.259,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":170.039,"high":170.179,"low":169.979,"close":169.979,"volume":0.11879999935626984},{"timestamp":1742404500000,"open":170.079,"high":170.689,"low":169.979,"close":170.509,"volume":0.10649999976158142},{"timestamp":1742404560000,"open":170.439,"high":170.439,"low":170.439,"close":170.439,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":170.599,"high":170.979,"low":170.599,"close":170.979,"volume":0.11879999935626984},{"timestamp":1742404680000,"open":170.809,"high":170.809,"low":170.809,"close":170.809,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":170.889,"high":170.949,"low":170.889,"close":170.949,"volume":0.1460999995470047},{"timestamp":1742404800000,"open":170.949,"high":171.029,"low":170.949,"close":171.029,"volume":0.027300000190734863},{"timestamp":1742404860000,"open":171.039,"high":171.049,"low":171.039,"close":171.049,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":171.049,"high":171.159,"low":170.999,"close":171.159,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":171.159,"high":171.199,"low":171.159,"close":171.199,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":171.199,"high":171.199,"low":171.159,"close":171.159,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":171.159,"high":171.229,"low":171.159,"close":171.159,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":171.189,"high":171.189,"low":171.189,"close":171.189,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":171.319,"high":171.329,"low":171.189,"close":171.329,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":171.329,"high":171.329,"low":171.189,"close":171.189,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":171.189,"high":171.329,"low":171.189,"close":171.329,"volume":0.10559999942779541},{"timestamp":1742405520000,"open":171.249,"high":171.249,"low":171.249,"close":171.249,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":171.249,"high":171.249,"low":171.249,"close":171.249,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":171.369,"high":171.369,"low":171.249,"close":171.249,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":171.249,"high":171.249,"low":171.249,"close":171.249,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":171.249,"high":171.249,"low":171.249,"close":171.249,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":171.369,"high":171.369,"low":171.249,"close":171.249,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":171.249,"high":171.249,"low":171.249,"close":171.249,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":171.249,"high":171.269,"low":171.249,"close":171.269,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":171.269,"high":171.269,"low":171.269,"close":171.269,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":171.339,"high":171.359,"low":171.249,"close":171.249,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":171.109,"high":171.109,"low":170.989,"close":170.989,"volume":0.061799999326467514},{"timestamp":1742406300000,"open":170.979,"high":170.979,"low":170.979,"close":170.979,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":170.979,"high":170.979,"low":170.979,"close":170.979,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":170.979,"high":170.979,"low":170.839,"close":170.839,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":170.839,"high":170.839,"low":170.739,"close":170.739,"volume":0.14100000262260437},{"timestamp":1742406540000,"open":170.519,"high":170.639,"low":170.519,"close":170.639,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":170.639,"high":170.789,"low":170.639,"close":170.789,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":170.789,"high":170.899,"low":170.789,"close":170.899,"volume":0.06689999997615814},{"timestamp":1742406720000,"open":170.899,"high":170.899,"low":170.839,"close":170.839,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":170.839,"high":170.839,"low":170.749,"close":170.749,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":170.809,"high":170.809,"low":170.809,"close":170.809,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":170.889,"high":170.949,"low":170.889,"close":170.949,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":170.989,"high":171.039,"low":170.989,"close":171.039,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":171.069,"high":171.109,"low":171.069,"close":171.069,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":171.069,"high":171.079,"low":171.039,"close":171.079,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":171.079,"high":171.329,"low":170.279,"close":171.329,"volume":0.22769999504089355},{"timestamp":1742407260000,"open":171.329,"high":171.329,"low":171.269,"close":171.269,"volume":0.052799999713897705},{"timestamp":1742407320000,"open":171.269,"high":171.329,"low":171.109,"close":171.329,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":171.139,"high":171.549,"low":171.139,"close":171.549,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":171.429,"high":171.479,"low":171.429,"close":171.479,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":171.479,"high":171.479,"low":171.309,"close":171.309,"volume":0.07500000298023224},{"timestamp":1742407560000,"open":171.249,"high":171.249,"low":171.149,"close":171.149,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":171.259,"high":171.259,"low":171.259,"close":171.259,"volume":0.014100000262260437},{"timestamp":1742407680000,"open":171.339,"high":171.449,"low":171.339,"close":171.449,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":171.449,"high":171.459,"low":171.409,"close":171.409,"volume":0.1551000028848648},{"timestamp":1742407800000,"open":171.419,"high":171.499,"low":171.419,"close":171.499,"volume":0.06689999997615814},{"timestamp":1742407860000,"open":171.509,"high":171.569,"low":171.509,"close":171.569,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":171.569,"high":171.569,"low":171.569,"close":171.569,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":171.569,"high":171.679,"low":171.569,"close":171.679,"volume":0.052799999713897705},{"timestamp":1742408040000,"open":171.549,"high":171.579,"low":171.499,"close":171.499,"volume":0.06270000338554382},{"timestamp":1742408100000,"open":171.589,"high":171.639,"low":171.589,"close":171.609,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":171.589,"high":171.719,"low":171.589,"close":171.719,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":171.729,"high":171.819,"low":171.729,"close":171.819,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":171.819,"high":171.819,"low":171.779,"close":171.779,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":171.779,"high":171.779,"low":171.739,"close":171.739,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":171.869,"high":172.019,"low":171.849,"close":171.849,"volume":0.1356000006198883},{"timestamp":1742408640000,"open":171.809,"high":171.809,"low":171.809,"close":171.809,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":171.809,"high":171.869,"low":171.569,"close":171.649,"volume":0.13680000603199005},{"timestamp":1742408760000,"open":171.589,"high":171.679,"low":171.589,"close":171.589,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":171.589,"high":171.709,"low":171.589,"close":171.589,"volume":0.06780000030994415},{"timestamp":1742408880000,"open":171.589,"high":171.589,"low":171.409,"close":171.409,"volume":0.07079999893903732},{"timestamp":1742408940000,"open":171.489,"high":171.489,"low":171.489,"close":171.489,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":171.559,"high":171.639,"low":171.559,"close":171.639,"volume":0.08190000057220459},{"timestamp":1742409060000,"open":171.639,"high":171.779,"low":171.589,"close":171.749,"volume":0.14970000088214874},{"timestamp":1742409120000,"open":171.849,"high":171.989,"low":171.749,"close":171.989,"volume":0.0828000009059906},{"timestamp":1742409180000,"open":171.999,"high":172.079,"low":171.669,"close":171.669,"volume":0.188400000333786},{"timestamp":1742409240000,"open":171.669,"high":171.829,"low":171.669,"close":171.759,"volume":0.05460000038146973},{"timestamp":1742409300000,"open":171.819,"high":171.829,"low":171.749,"close":171.749,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":171.749,"high":171.939,"low":171.749,"close":171.799,"volume":0.07680000364780426},{"timestamp":1742409420000,"open":171.899,"high":171.949,"low":171.899,"close":171.949,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":171.949,"high":171.949,"low":171.679,"close":171.679,"volume":0.10140000283718109},{"timestamp":1742409540000,"open":171.739,"high":172.179,"low":171.539,"close":171.739,"volume":0.14489999413490295},{"timestamp":1742409600000,"open":171.739,"high":172.059,"low":171.739,"close":172.059,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":172.109,"high":172.359,"low":172.109,"close":172.359,"volume":0.08460000157356262},{"timestamp":1742409720000,"open":172.339,"high":172.479,"low":172.339,"close":172.409,"volume":0.19979999959468842},{"timestamp":1742409780000,"open":172.409,"high":172.609,"low":172.179,"close":172.409,"volume":0.094200000166893},{"timestamp":1742409840000,"open":172.409,"high":172.679,"low":172.409,"close":172.609,"volume":0.09510000050067902},{"timestamp":1742409900000,"open":172.469,"high":172.579,"low":172.469,"close":172.469,"volume":0.053700000047683716},{"timestamp":1742409960000,"open":172.689,"high":172.689,"low":172.469,"close":172.469,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":172.629,"high":172.829,"low":172.469,"close":172.509,"volume":0.10320000350475311},{"timestamp":1742410080000,"open":172.569,"high":172.569,"low":172.469,"close":172.469,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":172.739,"high":172.849,"low":172.469,"close":172.559,"volume":0.13289999961853027},{"timestamp":1742410200000,"open":172.569,"high":172.609,"low":172.569,"close":172.609,"volume":0.06689999997615814},{"timestamp":1742410260000,"open":172.619,"high":172.749,"low":172.559,"close":172.749,"volume":0.08190000057220459},{"timestamp":1742410320000,"open":172.799,"high":173.159,"low":172.799,"close":173.149,"volume":0.1347000002861023},{"timestamp":1742410380000,"open":173.159,"high":173.449,"low":173.159,"close":173.289,"volume":0.12600000202655792},{"timestamp":1742410440000,"open":173.249,"high":173.249,"low":173.249,"close":173.249,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":173.309,"high":173.479,"low":173.249,"close":173.459,"volume":0.08190000057220459},{"timestamp":1742410560000,"open":173.459,"high":173.589,"low":173.459,"close":173.459,"volume":0.10649999976158142},{"timestamp":1742410620000,"open":173.459,"high":173.459,"low":173.459,"close":173.459,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":173.369,"high":173.369,"low":173.369,"close":173.369,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":173.409,"high":173.409,"low":173.409,"close":173.409,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":173.449,"high":173.449,"low":173.449,"close":173.449,"volume":0.04050000011920929},{"timestamp":1742410860000,"open":173.519,"high":173.629,"low":173.519,"close":173.629,"volume":0.12060000002384186},{"timestamp":1742410920000,"open":173.629,"high":173.629,"low":173.459,"close":173.519,"volume":0.1551000028848648},{"timestamp":1742410980000,"open":173.539,"high":173.539,"low":173.519,"close":173.519,"volume":0.08009999990463257},{"timestamp":1742411040000,"open":173.709,"high":173.729,"low":173.709,"close":173.709,"volume":0.06689999997615814},{"timestamp":1742411100000,"open":173.709,"high":173.719,"low":173.639,"close":173.639,"volume":0.07680000364780426},{"timestamp":1742411160000,"open":173.639,"high":173.719,"low":173.639,"close":173.639,"volume":0.17249999940395355},{"timestamp":1742411220000,"open":173.639,"high":173.909,"low":173.639,"close":173.909,"volume":0.10620000213384628},{"timestamp":1742411280000,"open":173.859,"high":173.919,"low":173.769,"close":173.919,"volume":0.094200000166893},{"timestamp":1742411340000,"open":173.919,"high":173.919,"low":173.919,"close":173.919,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":173.929,"high":174.129,"low":173.929,"close":173.959,"volume":0.15600000321865082},{"timestamp":1742411460000,"open":173.959,"high":174.009,"low":173.699,"close":173.699,"volume":0.12960000336170197},{"timestamp":1742411520000,"open":173.699,"high":173.899,"low":173.639,"close":173.899,"volume":0.094200000166893},{"timestamp":1742411580000,"open":173.949,"high":173.969,"low":173.649,"close":173.849,"volume":0.1761000007390976},{"timestamp":1742411640000,"open":173.579,"high":173.899,"low":173.579,"close":173.899,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":173.899,"high":173.949,"low":173.899,"close":173.899,"volume":0.07919999957084656},{"timestamp":1742411760000,"open":173.889,"high":174.099,"low":173.879,"close":173.959,"volume":0.1956000030040741},{"timestamp":1742411820000,"open":173.849,"high":173.849,"low":173.709,"close":173.709,"volume":0.24660000205039978},{"timestamp":1742411880000,"open":173.709,"high":173.739,"low":173.699,"close":173.699,"volume":0.27810001373291016},{"timestamp":1742411940000,"open":173.709,"high":173.749,"low":173.709,"close":173.749,"volume":0.09510000050067902},{"timestamp":1742412000000,"open":173.749,"high":173.749,"low":173.709,"close":173.709,"volume":0.11879999935626984},{"timestamp":1742412060000,"open":173.709,"high":173.809,"low":173.709,"close":173.749,"volume":0.094200000166893},{"timestamp":1742412120000,"open":173.759,"high":173.839,"low":173.599,"close":173.599,"volume":0.27480000257492065},{"timestamp":1742412180000,"open":173.599,"high":173.599,"low":173.449,"close":173.509,"volume":0.2079000025987625},{"timestamp":1742412240000,"open":173.559,"high":173.689,"low":173.559,"close":173.679,"volume":0.12870000302791595},{"timestamp":1742412300000,"open":173.679,"high":173.679,"low":173.269,"close":173.269,"volume":0.2870999872684479},{"timestamp":1742412360000,"open":173.419,"high":173.419,"low":172.699,"close":172.709,"volume":0.24120000004768372},{"timestamp":1742412420000,"open":172.709,"high":172.939,"low":172.699,"close":172.759,"volume":0.23849999904632568},{"timestamp":1742412480000,"open":172.699,"high":172.849,"low":172.139,"close":172.379,"volume":0.40049999952316284},{"timestamp":1742412540000,"open":172.379,"high":172.549,"low":172.379,"close":172.549,"volume":0.08009999990463257},{"timestamp":1742412600000,"open":172.459,"high":172.949,"low":172.109,"close":172.189,"volume":0.19830000400543213},{"timestamp":1742412660000,"open":172.179,"high":172.899,"low":172.179,"close":172.719,"volume":0.3269999921321869},{"timestamp":1742412720000,"open":172.719,"high":172.919,"low":172.719,"close":172.919,"volume":0.06689999997615814},{"timestamp":1742412780000,"open":172.919,"high":173.239,"low":172.919,"close":173.229,"volume":0.10649999976158142},{"timestamp":1742412840000,"open":173.269,"high":173.269,"low":173.119,"close":173.159,"volume":0.1469999998807907},{"timestamp":1742412900000,"open":173.119,"high":173.269,"low":173.119,"close":173.119,"volume":0.08009999990463257},{"timestamp":1742412960000,"open":173.129,"high":173.129,"low":173.129,"close":173.129,"volume":0.03959999978542328},{"timestamp":1742413020000,"open":173.159,"high":173.259,"low":173.129,"close":173.129,"volume":0.053700000047683716},{"timestamp":1742413080000,"open":173.119,"high":173.219,"low":173.119,"close":173.219,"volume":0.06780000030994415},{"timestamp":1742413140000,"open":173.219,"high":173.219,"low":173.119,"close":173.119,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":173.199,"high":173.239,"low":173.119,"close":173.209,"volume":0.22200000286102295},{"timestamp":1742413260000,"open":173.149,"high":173.359,"low":173.119,"close":173.249,"volume":0.16290000081062317},{"timestamp":1742413320000,"open":173.139,"high":173.139,"low":172.889,"close":172.899,"volume":0.11460000276565552},{"timestamp":1742413380000,"open":172.999,"high":173.009,"low":172.999,"close":173.009,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":173.009,"high":173.219,"low":173.009,"close":173.009,"volume":0.27720001339912415},{"timestamp":1742413500000,"open":173.009,"high":173.309,"low":173.009,"close":173.309,"volume":0.052799999713897705},{"timestamp":1742413560000,"open":173.309,"high":173.309,"low":173.169,"close":173.169,"volume":0.04859999939799309},{"timestamp":1742413620000,"open":173.169,"high":173.169,"low":173.009,"close":173.009,"volume":0.08399999886751175},{"timestamp":1742413680000,"open":173.009,"high":173.049,"low":173.009,"close":173.049,"volume":0.10649999976158142},{"timestamp":1742413740000,"open":173.049,"high":173.049,"low":173.019,"close":173.019,"volume":0.09239999949932098},{"timestamp":1742413800000,"open":172.989,"high":172.989,"low":172.859,"close":172.859,"volume":0.10620000213384628},{"timestamp":1742413860000,"open":172.789,"high":172.789,"low":172.689,"close":172.699,"volume":0.10140000283718109},{"timestamp":1742413920000,"open":172.699,"high":172.699,"low":172.699,"close":172.699,"volume":0.026399999856948853},{"timestamp":1742413980000,"open":172.699,"high":172.699,"low":172.689,"close":172.689,"volume":0.1023000031709671},{"timestamp":1742414040000,"open":172.359,"high":172.429,"low":171.819,"close":172.099,"volume":0.15690000355243683},{"timestamp":1742414100000,"open":172.409,"high":172.789,"low":171.799,"close":172.479,"volume":0.5823000073432922},{"timestamp":1742414160000,"open":172.689,"high":172.829,"low":172.689,"close":172.819,"volume":0.12060000002384186},{"timestamp":1742414220000,"open":172.849,"high":172.959,"low":172.739,"close":172.829,"volume":0.16200000047683716},{"timestamp":1742414280000,"open":172.879,"high":172.919,"low":172.829,"close":172.829,"volume":0.2526000142097473},{"timestamp":1742414340000,"open":172.869,"high":172.869,"low":172.289,"close":172.709,"volume":0.4343999922275543}]