[{"timestamp":1742342400000,"open":170.478,"high":170.493,"low":170.426,"close":170.44,"volume":146.5500030517578},{"timestamp":1742342460000,"open":170.447,"high":170.472,"low":170.431,"close":170.468,"volume":118.58999633789062},{"timestamp":1742342520000,"open":170.467,"high":170.473,"low":170.423,"close":170.426,"volume":106.16999816894531},{"timestamp":1742342580000,"open":170.426,"high":170.459,"low":170.423,"close":170.439,"volume":108.87000274658203},{"timestamp":1742342640000,"open":170.439,"high":170.462,"low":170.424,"close":170.454,"volume":95.55000305175781},{"timestamp":1742342700000,"open":170.452,"high":170.467,"low":170.444,"close":170.467,"volume":70.87000274658203},{"timestamp":1742342760000,"open":170.468,"high":170.468,"low":170.455,"close":170.466,"volume":46.16999816894531},{"timestamp":1742342820000,"open":170.465,"high":170.465,"low":170.417,"close":170.418,"volume":83.0199966430664},{"timestamp":1742342880000,"open":170.418,"high":170.44,"low":170.413,"close":170.425,"volume":54.5099983215332},{"timestamp":1742342940000,"open":170.427,"high":170.429,"low":170.407,"close":170.422,"volume":56.47999954223633},{"timestamp":1742343000000,"open":170.42,"high":170.42,"low":170.405,"close":170.409,"volume":42.900001525878906},{"timestamp":1742343060000,"open":170.407,"high":170.43,"low":170.405,"close":170.43,"volume":43.79999923706055},{"timestamp":1742343120000,"open":170.433,"high":170.456,"low":170.424,"close":170.424,"volume":67.88999938964844},{"timestamp":1742343180000,"open":170.425,"high":170.45,"low":170.424,"close":170.445,"volume":43.31999969482422},{"timestamp":1742343240000,"open":170.444,"high":170.458,"low":170.441,"close":170.45,"volume":35.29999923706055},{"timestamp":1742343300000,"open":170.454,"high":170.455,"low":170.424,"close":170.425,"volume":97.31999969482422},{"timestamp":1742343360000,"open":170.424,"high":170.439,"low":170.408,"close":170.414,"volume":85.05000305175781},{"timestamp":1742343420000,"open":170.414,"high":170.417,"low":170.373,"close":170.376,"volume":107.58000183105469},{"timestamp":1742343480000,"open":170.379,"high":170.38,"low":170.364,"close":170.377,"volume":56.369998931884766},{"timestamp":1742343540000,"open":170.375,"high":170.375,"low":170.326,"close":170.331,"volume":82.62000274658203},{"timestamp":1742343600000,"open":170.335,"high":170.358,"low":170.335,"close":170.352,"volume":72.12000274658203},{"timestamp":1742343660000,"open":170.352,"high":170.352,"low":170.32,"close":170.321,"volume":60.630001068115234},{"timestamp":1742343720000,"open":170.32,"high":170.331,"low":170.298,"close":170.323,"volume":102.18000030517578},{"timestamp":1742343780000,"open":170.323,"high":170.341,"low":170.323,"close":170.326,"volume":85.6500015258789},{"timestamp":1742343840000,"open":170.325,"high":170.345,"low":170.324,"close":170.342,"volume":82.2300033569336},{"timestamp":1742343900000,"open":170.341,"high":170.341,"low":170.324,"close":170.335,"volume":58.95000076293945},{"timestamp":1742343960000,"open":170.336,"high":170.349,"low":170.328,"close":170.349,"volume":81.62999725341797},{"timestamp":1742344020000,"open":170.35,"high":170.35,"low":170.318,"close":170.318,"volume":54.150001525878906},{"timestamp":1742344080000,"open":170.321,"high":170.321,"low":170.312,"close":170.316,"volume":47.06999969482422},{"timestamp":1742344140000,"open":170.317,"high":170.342,"low":170.312,"close":170.336,"volume":71.02999877929688},{"timestamp":1742344200000,"open":170.335,"high":170.35,"low":170.322,"close":170.34,"volume":83.7300033569336},{"timestamp":1742344260000,"open":170.339,"high":170.346,"low":170.32,"close":170.346,"volume":57.65999984741211},{"timestamp":1742344320000,"open":170.346,"high":170.359,"low":170.33,"close":170.359,"volume":84.7300033569336},{"timestamp":1742344380000,"open":170.361,"high":170.392,"low":170.359,"close":170.39,"volume":74.5199966430664},{"timestamp":1742344440000,"open":170.389,"high":170.425,"low":170.387,"close":170.401,"volume":84.9800033569336},{"timestamp":1742344500000,"open":170.407,"high":170.453,"low":170.407,"close":170.435,"volume":96.62999725341797},{"timestamp":1742344560000,"open":170.44,"high":170.467,"low":170.439,"close":170.463,"volume":60.150001525878906},{"timestamp":1742344620000,"open":170.461,"high":170.475,"low":170.453,"close":170.454,"volume":75.02999877929688},{"timestamp":1742344680000,"open":170.457,"high":170.474,"low":170.456,"close":170.466,"volume":51.790000915527344},{"timestamp":1742344740000,"open":170.467,"high":170.467,"low":170.426,"close":170.426,"volume":73.75},{"timestamp":1742344800000,"open":170.425,"high":170.435,"low":170.417,"close":170.431,"volume":71.47000122070312},{"timestamp":1742344860000,"open":170.424,"high":170.427,"low":170.395,"close":170.41,"volume":105.16999816894531},{"timestamp":1742344920000,"open":170.41,"high":170.415,"low":170.4,"close":170.404,"volume":67.62000274658203},{"timestamp":1742344980000,"open":170.408,"high":170.408,"low":170.389,"close":170.398,"volume":67.47000122070312},{"timestamp":1742345040000,"open":170.397,"high":170.404,"low":170.393,"close":170.404,"volume":41.970001220703125},{"timestamp":1742345100000,"open":170.404,"high":170.406,"low":170.394,"close":170.398,"volume":54.79999923706055},{"timestamp":1742345160000,"open":170.397,"high":170.4,"low":170.367,"close":170.385,"volume":80.94000244140625},{"timestamp":1742345220000,"open":170.386,"high":170.387,"low":170.368,"close":170.372,"volume":68.91999816894531},{"timestamp":1742345280000,"open":170.373,"high":170.388,"low":170.37,"close":170.383,"volume":54.900001525878906},{"timestamp":1742345340000,"open":170.381,"high":170.394,"low":170.372,"close":170.383,"volume":74.16000366210938},{"timestamp":1742345400000,"open":170.389,"high":170.401,"low":170.382,"close":170.392,"volume":80.33999633789062},{"timestamp":1742345460000,"open":170.394,"high":170.431,"low":170.388,"close":170.424,"volume":123.37000274658203},{"timestamp":1742345520000,"open":170.425,"high":170.46,"low":170.425,"close":170.432,"volume":227.19000244140625},{"timestamp":1742345580000,"open":170.431,"high":170.466,"low":170.431,"close":170.453,"volume":240.80999755859375},{"timestamp":1742345640000,"open":170.452,"high":170.527,"low":170.451,"close":170.513,"volume":430.82000732421875},{"timestamp":1742345700000,"open":170.513,"high":170.528,"low":170.483,"close":170.498,"volume":265.17999267578125},{"timestamp":1742345760000,"open":170.5,"high":170.539,"low":170.5,"close":170.538,"volume":97.7699966430664},{"timestamp":1742345820000,"open":170.539,"high":170.58,"low":170.539,"close":170.568,"volume":87.81999969482422},{"timestamp":1742345880000,"open":170.573,"high":170.575,"low":170.566,"close":170.569,"volume":42.959999084472656},{"timestamp":1742345940000,"open":170.569,"high":170.583,"low":170.543,"close":170.546,"volume":73.11000061035156},{"timestamp":1742346000000,"open":170.547,"high":170.557,"low":170.518,"close":170.528,"volume":86.4000015258789},{"timestamp":1742346060000,"open":170.53,"high":170.572,"low":170.526,"close":170.564,"volume":96.81999969482422},{"timestamp":1742346120000,"open":170.565,"high":170.577,"low":170.54,"close":170.543,"volume":85.54000091552734},{"timestamp":1742346180000,"open":170.545,"high":170.545,"low":170.527,"close":170.534,"volume":46.66999816894531},{"timestamp":1742346240000,"open":170.528,"high":170.531,"low":170.517,"close":170.518,"volume":47.36000061035156},{"timestamp":1742346300000,"open":170.518,"high":170.525,"low":170.499,"close":170.503,"volume":47.86000061035156},{"timestamp":1742346360000,"open":170.509,"high":170.509,"low":170.492,"close":170.506,"volume":50.849998474121094},{"timestamp":1742346420000,"open":170.501,"high":170.519,"low":170.5,"close":170.518,"volume":51.36000061035156},{"timestamp":1742346480000,"open":170.52,"high":170.52,"low":170.493,"close":170.493,"volume":70.37999725341797},{"timestamp":1742346540000,"open":170.493,"high":170.494,"low":170.475,"close":170.493,"volume":65.75},{"timestamp":1742346600000,"open":170.495,"high":170.526,"low":170.495,"close":170.526,"volume":58.9900016784668},{"timestamp":1742346660000,"open":170.525,"high":170.537,"low":170.517,"close":170.518,"volume":40.91999816894531},{"timestamp":1742346720000,"open":170.518,"high":170.53,"low":170.51,"close":170.517,"volume":54},{"timestamp":1742346780000,"open":170.518,"high":170.55,"low":170.514,"close":170.547,"volume":57.47999954223633},{"timestamp":1742346840000,"open":170.547,"high":170.557,"low":170.539,"close":170.557,"volume":55.560001373291016},{"timestamp":1742346900000,"open":170.556,"high":170.571,"low":170.549,"close":170.56,"volume":41.63999938964844},{"timestamp":1742346960000,"open":170.562,"high":170.607,"low":170.562,"close":170.59,"volume":66.9000015258789},{"timestamp":1742347020000,"open":170.592,"high":170.592,"low":170.566,"close":170.577,"volume":49.47999954223633},{"timestamp":1742347080000,"open":170.581,"high":170.589,"low":170.549,"close":170.566,"volume":74.95999908447266},{"timestamp":1742347140000,"open":170.569,"high":170.579,"low":170.553,"close":170.555,"volume":116.29000091552734},{"timestamp":1742347200000,"open":170.554,"high":170.565,"low":170.553,"close":170.565,"volume":45.099998474121094},{"timestamp":1742347260000,"open":170.565,"high":170.567,"low":170.549,"close":170.567,"volume":38.93000030517578},{"timestamp":1742347320000,"open":170.567,"high":170.567,"low":170.548,"close":170.552,"volume":29.34000015258789},{"timestamp":1742347380000,"open":170.554,"high":170.566,"low":170.549,"close":170.56,"volume":45.779998779296875},{"timestamp":1742347440000,"open":170.558,"high":170.558,"low":170.537,"close":170.538,"volume":39.84000015258789},{"timestamp":1742347500000,"open":170.539,"high":170.539,"low":170.515,"close":170.516,"volume":37.97999954223633},{"timestamp":1742347560000,"open":170.519,"high":170.525,"low":170.515,"close":170.524,"volume":46.36000061035156},{"timestamp":1742347620000,"open":170.524,"high":170.544,"low":170.521,"close":170.531,"volume":45.2599983215332},{"timestamp":1742347680000,"open":170.53,"high":170.548,"low":170.524,"close":170.548,"volume":44.70000076293945},{"timestamp":1742347740000,"open":170.547,"high":170.553,"low":170.522,"close":170.525,"volume":71.91999816894531},{"timestamp":1742347800000,"open":170.521,"high":170.521,"low":170.483,"close":170.483,"volume":64.05000305175781},{"timestamp":1742347860000,"open":170.483,"high":170.487,"low":170.478,"close":170.48,"volume":45.599998474121094},{"timestamp":1742347920000,"open":170.484,"high":170.489,"low":170.473,"close":170.486,"volume":45.5},{"timestamp":1742347980000,"open":170.485,"high":170.497,"low":170.444,"close":170.446,"volume":98.9800033569336},{"timestamp":1742348040000,"open":170.447,"high":170.46,"low":170.442,"close":170.451,"volume":56.61000061035156},{"timestamp":1742348100000,"open":170.45,"high":170.461,"low":170.441,"close":170.444,"volume":71.2300033569336},{"timestamp":1742348160000,"open":170.445,"high":170.445,"low":170.439,"close":170.44,"volume":39.560001373291016},{"timestamp":1742348220000,"open":170.44,"high":170.442,"low":170.401,"close":170.408,"volume":51.2599983215332},{"timestamp":1742348280000,"open":170.408,"high":170.436,"low":170.405,"close":170.424,"volume":72.87999725341797},{"timestamp":1742348340000,"open":170.425,"high":170.425,"low":170.414,"close":170.418,"volume":54.599998474121094},{"timestamp":1742348400000,"open":170.417,"high":170.418,"low":170.374,"close":170.392,"volume":69.76000213623047},{"timestamp":1742348460000,"open":170.386,"high":170.4,"low":170.378,"close":170.399,"volume":82.80000305175781},{"timestamp":1742348520000,"open":170.403,"high":170.419,"low":170.402,"close":170.413,"volume":62.040000915527344},{"timestamp":1742348580000,"open":170.41,"high":170.454,"low":170.409,"close":170.435,"volume":86.79000091552734},{"timestamp":1742348640000,"open":170.436,"high":170.446,"low":170.432,"close":170.442,"volume":35.7599983215332},{"timestamp":1742348700000,"open":170.441,"high":170.441,"low":170.418,"close":170.426,"volume":41.189998626708984},{"timestamp":1742348760000,"open":170.427,"high":170.457,"low":170.414,"close":170.457,"volume":44.439998626708984},{"timestamp":1742348820000,"open":170.46,"high":170.464,"low":170.448,"close":170.464,"volume":31.09000015258789},{"timestamp":1742348880000,"open":170.463,"high":170.479,"low":170.463,"close":170.479,"volume":32.400001525878906},{"timestamp":1742348940000,"open":170.475,"high":170.483,"low":170.458,"close":170.47,"volume":36.119998931884766},{"timestamp":1742349000000,"open":170.469,"high":170.481,"low":170.464,"close":170.464,"volume":25.920000076293945},{"timestamp":1742349060000,"open":170.464,"high":170.473,"low":170.447,"close":170.464,"volume":51.599998474121094},{"timestamp":1742349120000,"open":170.468,"high":170.483,"low":170.451,"close":170.451,"volume":72.45999908447266},{"timestamp":1742349180000,"open":170.451,"high":170.451,"low":170.428,"close":170.449,"volume":53.65999984741211},{"timestamp":1742349240000,"open":170.452,"high":170.459,"low":170.444,"close":170.449,"volume":45.689998626708984},{"timestamp":1742349300000,"open":170.454,"high":170.454,"low":170.419,"close":170.419,"volume":54.29999923706055},{"timestamp":1742349360000,"open":170.421,"high":170.43,"low":170.417,"close":170.421,"volume":65.20999908447266},{"timestamp":1742349420000,"open":170.422,"high":170.442,"low":170.405,"close":170.408,"volume":72.52999877929688},{"timestamp":1742349480000,"open":170.408,"high":170.414,"low":170.402,"close":170.41,"volume":52.93000030517578},{"timestamp":1742349540000,"open":170.408,"high":170.427,"low":170.396,"close":170.423,"volume":60.34000015258789},{"timestamp":1742349600000,"open":170.425,"high":170.443,"low":170.412,"close":170.436,"volume":102.75},{"timestamp":1742349660000,"open":170.437,"high":170.438,"low":170.423,"close":170.425,"volume":39.459999084472656},{"timestamp":1742349720000,"open":170.424,"high":170.425,"low":170.409,"close":170.415,"volume":50.310001373291016},{"timestamp":1742349780000,"open":170.419,"high":170.437,"low":170.409,"close":170.409,"volume":46.36000061035156},{"timestamp":1742349840000,"open":170.406,"high":170.41,"low":170.402,"close":170.404,"volume":36.18000030517578},{"timestamp":1742349900000,"open":170.41,"high":170.421,"low":170.393,"close":170.42,"volume":63.36000061035156},{"timestamp":1742349960000,"open":170.417,"high":170.43,"low":170.405,"close":170.406,"volume":64.37999725341797},{"timestamp":1742350020000,"open":170.408,"high":170.416,"low":170.384,"close":170.391,"volume":70},{"timestamp":1742350080000,"open":170.393,"high":170.408,"low":170.386,"close":170.387,"volume":79.18000030517578},{"timestamp":1742350140000,"open":170.39,"high":170.391,"low":170.367,"close":170.369,"volume":80.19999694824219},{"timestamp":1742350200000,"open":170.369,"high":170.394,"low":170.364,"close":170.38,"volume":92.0999984741211},{"timestamp":1742350260000,"open":170.376,"high":170.381,"low":170.344,"close":170.344,"volume":51.720001220703125},{"timestamp":1742350320000,"open":170.348,"high":170.356,"low":170.338,"close":170.343,"volume":59.209999084472656},{"timestamp":1742350380000,"open":170.344,"high":170.349,"low":170.324,"close":170.347,"volume":81.63999938964844},{"timestamp":1742350440000,"open":170.344,"high":170.354,"low":170.337,"close":170.343,"volume":43.560001373291016},{"timestamp":1742350500000,"open":170.341,"high":170.371,"low":170.337,"close":170.365,"volume":79.55999755859375},{"timestamp":1742350560000,"open":170.366,"high":170.376,"low":170.353,"close":170.375,"volume":37.540000915527344},{"timestamp":1742350620000,"open":170.374,"high":170.403,"low":170.374,"close":170.397,"volume":46.20000076293945},{"timestamp":1742350680000,"open":170.392,"high":170.396,"low":170.383,"close":170.383,"volume":25.8799991607666},{"timestamp":1742350740000,"open":170.382,"high":170.402,"low":170.377,"close":170.399,"volume":68.13999938964844},{"timestamp":1742350800000,"open":170.402,"high":170.415,"low":170.378,"close":170.378,"volume":84.66000366210938},{"timestamp":1742350860000,"open":170.378,"high":170.392,"low":170.372,"close":170.372,"volume":61.13999938964844},{"timestamp":1742350920000,"open":170.37,"high":170.37,"low":170.354,"close":170.354,"volume":50.08000183105469},{"timestamp":1742350980000,"open":170.355,"high":170.355,"low":170.348,"close":170.349,"volume":27.610000610351562},{"timestamp":1742351040000,"open":170.354,"high":170.367,"low":170.337,"close":170.346,"volume":54.86000061035156},{"timestamp":1742351100000,"open":170.345,"high":170.525,"low":170.301,"close":170.461,"volume":533.0700073242188},{"timestamp":1742351160000,"open":170.462,"high":170.479,"low":170.435,"close":170.472,"volume":229.4199981689453},{"timestamp":1742351220000,"open":170.475,"high":170.519,"low":170.464,"close":170.519,"volume":175.6199951171875},{"timestamp":1742351280000,"open":170.521,"high":170.527,"low":170.488,"close":170.488,"volume":131},{"timestamp":1742351340000,"open":170.489,"high":170.493,"low":170.454,"close":170.458,"volume":104.41000366210938},{"timestamp":1742351400000,"open":170.459,"high":170.465,"low":170.217,"close":170.31,"volume":316.2900085449219},{"timestamp":1742351460000,"open":170.306,"high":170.348,"low":170.298,"close":170.326,"volume":169.1999969482422},{"timestamp":1742351520000,"open":170.323,"high":170.353,"low":170.247,"close":170.262,"volume":138.10000610351562},{"timestamp":1742351580000,"open":170.258,"high":170.297,"low":170.251,"close":170.264,"volume":116.22000122070312},{"timestamp":1742351640000,"open":170.26,"high":170.315,"low":170.257,"close":170.298,"volume":98.80999755859375},{"timestamp":1742351700000,"open":170.299,"high":170.336,"low":170.292,"close":170.332,"volume":71.27999877929688},{"timestamp":1742351760000,"open":170.338,"high":170.365,"low":170.331,"close":170.352,"volume":66.94000244140625},{"timestamp":1742351820000,"open":170.351,"high":170.398,"low":170.351,"close":170.388,"volume":56.81999969482422},{"timestamp":1742351880000,"open":170.386,"high":170.393,"low":170.363,"close":170.363,"volume":43.91999816894531},{"timestamp":1742351940000,"open":170.364,"high":170.369,"low":170.326,"close":170.331,"volume":32.63999938964844},{"timestamp":1742352000000,"open":170.332,"high":170.346,"low":170.323,"close":170.346,"volume":29.520000457763672},{"timestamp":1742352060000,"open":170.349,"high":170.362,"low":170.348,"close":170.354,"volume":37.31999969482422},{"timestamp":1742352120000,"open":170.355,"high":170.371,"low":170.341,"close":170.354,"volume":35.560001373291016},{"timestamp":1742352180000,"open":170.355,"high":170.403,"low":170.349,"close":170.4,"volume":51},{"timestamp":1742352240000,"open":170.395,"high":170.395,"low":170.365,"close":170.384,"volume":37.439998626708984},{"timestamp":1742352300000,"open":170.381,"high":170.398,"low":170.381,"close":170.398,"volume":45.84000015258789},{"timestamp":1742352360000,"open":170.402,"high":170.422,"low":170.401,"close":170.414,"volume":29.15999984741211},{"timestamp":1742352420000,"open":170.407,"high":170.407,"low":170.38,"close":170.386,"volume":52.439998626708984},{"timestamp":1742352480000,"open":170.386,"high":170.408,"low":170.378,"close":170.382,"volume":45.119998931884766},{"timestamp":1742352540000,"open":170.38,"high":170.383,"low":170.356,"close":170.376,"volume":51.599998474121094},{"timestamp":1742352600000,"open":170.379,"high":170.413,"low":170.379,"close":170.391,"volume":44.79999923706055},{"timestamp":1742352660000,"open":170.394,"high":170.411,"low":170.394,"close":170.408,"volume":29.15999984741211},{"timestamp":1742352720000,"open":170.408,"high":170.409,"low":170.408,"close":170.409,"volume":3.8399999141693115},{"timestamp":1742352780000,"open":170.41,"high":170.44,"low":170.408,"close":170.432,"volume":38.63999938964844},{"timestamp":1742352840000,"open":170.429,"high":170.432,"low":170.419,"close":170.419,"volume":27.239999771118164},{"timestamp":1742352900000,"open":170.415,"high":170.435,"low":170.413,"close":170.428,"volume":43.79999923706055},{"timestamp":1742352960000,"open":170.428,"high":170.43,"low":170.422,"close":170.422,"volume":15.479999542236328},{"timestamp":1742353020000,"open":170.422,"high":170.444,"low":170.422,"close":170.444,"volume":25.229999542236328},{"timestamp":1742353080000,"open":170.443,"high":170.444,"low":170.423,"close":170.425,"volume":53.25},{"timestamp":1742353140000,"open":170.425,"high":170.442,"low":170.408,"close":170.411,"volume":47.63999938964844},{"timestamp":1742353200000,"open":170.408,"high":170.428,"low":170.397,"close":170.428,"volume":48.15999984741211},{"timestamp":1742353260000,"open":170.427,"high":170.434,"low":170.427,"close":170.434,"volume":9.569999694824219},{"timestamp":1742353320000,"open":170.433,"high":170.444,"low":170.414,"close":170.425,"volume":43.43000030517578},{"timestamp":1742353380000,"open":170.444,"high":170.444,"low":170.424,"close":170.43,"volume":27.479999542236328},{"timestamp":1742353440000,"open":170.436,"high":170.438,"low":170.42,"close":170.422,"volume":14.399999618530273},{"timestamp":1742353500000,"open":170.422,"high":170.445,"low":170.422,"close":170.443,"volume":10.800000190734863},{"timestamp":1742353560000,"open":170.44,"high":170.45,"low":170.429,"close":170.446,"volume":31.739999771118164},{"timestamp":1742353620000,"open":170.442,"high":170.442,"low":170.435,"close":170.437,"volume":16.920000076293945},{"timestamp":1742353680000,"open":170.435,"high":170.452,"low":170.422,"close":170.435,"volume":26.670000076293945},{"timestamp":1742353740000,"open":170.436,"high":170.443,"low":170.428,"close":170.44,"volume":12.600000381469727},{"timestamp":1742353800000,"open":170.437,"high":170.454,"low":170.433,"close":170.448,"volume":16.799999237060547},{"timestamp":1742353860000,"open":170.444,"high":170.447,"low":170.432,"close":170.436,"volume":25.350000381469727},{"timestamp":1742353920000,"open":170.439,"high":170.442,"low":170.434,"close":170.436,"volume":28.260000228881836},{"timestamp":1742353980000,"open":170.437,"high":170.443,"low":170.429,"close":170.429,"volume":18.420000076293945},{"timestamp":1742354040000,"open":170.428,"high":170.429,"low":170.416,"close":170.417,"volume":26.100000381469727},{"timestamp":1742354100000,"open":170.424,"high":170.427,"low":170.416,"close":170.423,"volume":44.88999938964844},{"timestamp":1742354160000,"open":170.424,"high":170.424,"low":170.387,"close":170.391,"volume":36.29999923706055},{"timestamp":1742354220000,"open":170.392,"high":170.396,"low":170.379,"close":170.395,"volume":55.5099983215332},{"timestamp":1742354280000,"open":170.396,"high":170.396,"low":170.37,"close":170.373,"volume":74.9800033569336},{"timestamp":1742354340000,"open":170.377,"high":170.384,"low":170.37,"close":170.375,"volume":44.849998474121094},{"timestamp":1742354400000,"open":170.376,"high":170.394,"low":170.373,"close":170.384,"volume":46.099998474121094},{"timestamp":1742354460000,"open":170.38,"high":170.39,"low":170.376,"close":170.386,"volume":66.16000366210938},{"timestamp":1742354520000,"open":170.387,"high":170.417,"low":170.384,"close":170.414,"volume":37.33000183105469},{"timestamp":1742354580000,"open":170.413,"high":170.419,"low":170.406,"close":170.415,"volume":51.22999954223633},{"timestamp":1742354640000,"open":170.415,"high":170.415,"low":170.407,"close":170.409,"volume":9.4399995803833},{"timestamp":1742354700000,"open":170.409,"high":170.412,"low":170.407,"close":170.407,"volume":14.880000114440918},{"timestamp":1742354760000,"open":170.403,"high":170.413,"low":170.397,"close":170.399,"volume":41.619998931884766},{"timestamp":1742354820000,"open":170.397,"high":170.405,"low":170.397,"close":170.403,"volume":23.969999313354492},{"timestamp":1742354880000,"open":170.402,"high":170.424,"low":170.394,"close":170.424,"volume":23.780000686645508},{"timestamp":1742354940000,"open":170.423,"high":170.435,"low":170.423,"close":170.432,"volume":32.400001525878906},{"timestamp":1742355000000,"open":170.431,"high":170.438,"low":170.423,"close":170.436,"volume":33.2400016784668},{"timestamp":1742355060000,"open":170.433,"high":170.436,"low":170.414,"close":170.426,"volume":38.400001525878906},{"timestamp":1742355120000,"open":170.427,"high":170.427,"low":170.423,"close":170.423,"volume":30.600000381469727},{"timestamp":1742355180000,"open":170.423,"high":170.429,"low":170.423,"close":170.423,"volume":7.320000171661377},{"timestamp":1742355240000,"open":170.424,"high":170.424,"low":170.423,"close":170.424,"volume":11.399999618530273},{"timestamp":1742355300000,"open":170.423,"high":170.428,"low":170.423,"close":170.424,"volume":18.610000610351562},{"timestamp":1742355360000,"open":170.423,"high":170.424,"low":170.397,"close":170.424,"volume":25.440000534057617},{"timestamp":1742355420000,"open":170.423,"high":170.424,"low":170.41,"close":170.424,"volume":29.190000534057617},{"timestamp":1742355480000,"open":170.421,"high":170.424,"low":170.406,"close":170.407,"volume":42.86000061035156},{"timestamp":1742355540000,"open":170.409,"high":170.424,"low":170.381,"close":170.399,"volume":56.86000061035156},{"timestamp":1742355600000,"open":170.404,"high":170.427,"low":170.4,"close":170.418,"volume":41.36000061035156},{"timestamp":1742355660000,"open":170.419,"high":170.424,"low":170.392,"close":170.414,"volume":42.040000915527344},{"timestamp":1742355720000,"open":170.414,"high":170.425,"low":170.409,"close":170.419,"volume":42.279998779296875},{"timestamp":1742355780000,"open":170.42,"high":170.422,"low":170.403,"close":170.405,"volume":70.33000183105469},{"timestamp":1742355840000,"open":170.405,"high":170.42,"low":170.395,"close":170.412,"volume":33.900001525878906},{"timestamp":1742355900000,"open":170.412,"high":170.416,"low":170.406,"close":170.407,"volume":35.70000076293945},{"timestamp":1742355960000,"open":170.411,"high":170.412,"low":170.401,"close":170.409,"volume":42.040000915527344},{"timestamp":1742356020000,"open":170.41,"high":170.419,"low":170.4,"close":170.4,"volume":45.959999084472656},{"timestamp":1742356080000,"open":170.42,"high":170.426,"low":170.396,"close":170.404,"volume":89.75},{"timestamp":1742356140000,"open":170.406,"high":170.415,"low":170.406,"close":170.413,"volume":21.670000076293945},{"timestamp":1742356200000,"open":170.411,"high":170.411,"low":170.404,"close":170.408,"volume":14.920000076293945},{"timestamp":1742356260000,"open":170.409,"high":170.409,"low":170.377,"close":170.386,"volume":41.880001068115234},{"timestamp":1742356320000,"open":170.387,"high":170.391,"low":170.378,"close":170.381,"volume":21.549999237060547},{"timestamp":1742356380000,"open":170.377,"high":170.388,"low":170.374,"close":170.384,"volume":38.400001525878906},{"timestamp":1742356440000,"open":170.385,"high":170.385,"low":170.357,"close":170.363,"volume":61.79999923706055},{"timestamp":1742356500000,"open":170.359,"high":170.359,"low":170.342,"close":170.352,"volume":24},{"timestamp":1742356560000,"open":170.347,"high":170.347,"low":170.299,"close":170.329,"volume":71.80999755859375},{"timestamp":1742356620000,"open":170.335,"high":170.335,"low":170.305,"close":170.327,"volume":118.0999984741211},{"timestamp":1742356680000,"open":170.326,"high":170.329,"low":170.32,"close":170.322,"volume":38.560001373291016},{"timestamp":1742356740000,"open":170.323,"high":170.334,"low":170.316,"close":170.325,"volume":59.7599983215332},{"timestamp":1742356800000,"open":170.324,"high":170.324,"low":170.297,"close":170.304,"volume":45.220001220703125},{"timestamp":1742356860000,"open":170.303,"high":170.305,"low":170.277,"close":170.277,"volume":54.65999984741211},{"timestamp":1742356920000,"open":170.278,"high":170.299,"low":170.278,"close":170.287,"volume":76.04000091552734},{"timestamp":1742356980000,"open":170.288,"high":170.288,"low":170.28,"close":170.284,"volume":50.970001220703125},{"timestamp":1742357040000,"open":170.284,"high":170.287,"low":170.278,"close":170.282,"volume":57.75},{"timestamp":1742357100000,"open":170.28,"high":170.281,"low":170.267,"close":170.272,"volume":55.45000076293945},{"timestamp":1742357160000,"open":170.274,"high":170.279,"low":170.263,"close":170.279,"volume":35.380001068115234},{"timestamp":1742357220000,"open":170.274,"high":170.296,"low":170.274,"close":170.292,"volume":37.560001373291016},{"timestamp":1742357280000,"open":170.291,"high":170.315,"low":170.287,"close":170.315,"volume":46.02000045776367},{"timestamp":1742357340000,"open":170.314,"high":170.32,"low":170.307,"close":170.314,"volume":55.380001068115234},{"timestamp":1742357400000,"open":170.314,"high":170.335,"low":170.313,"close":170.314,"volume":62.70000076293945},{"timestamp":1742357460000,"open":170.315,"high":170.315,"low":170.309,"close":170.315,"volume":31.68000030517578},{"timestamp":1742357520000,"open":170.314,"high":170.337,"low":170.309,"close":170.326,"volume":75.5999984741211},{"timestamp":1742357580000,"open":170.326,"high":170.349,"low":170.318,"close":170.333,"volume":88.08000183105469},{"timestamp":1742357640000,"open":170.332,"high":170.336,"low":170.324,"close":170.325,"volume":39.869998931884766},{"timestamp":1742357700000,"open":170.321,"high":170.322,"low":170.304,"close":170.305,"volume":63.619998931884766},{"timestamp":1742357760000,"open":170.305,"high":170.316,"low":170.302,"close":170.308,"volume":43.52000045776367},{"timestamp":1742357820000,"open":170.315,"high":170.342,"low":170.312,"close":170.341,"volume":73.38999938964844},{"timestamp":1742357880000,"open":170.34,"high":170.35,"low":170.326,"close":170.34,"volume":44.81999969482422},{"timestamp":1742357940000,"open":170.34,"high":170.35,"low":170.33,"close":170.349,"volume":42.36000061035156},{"timestamp":1742358000000,"open":170.347,"high":170.353,"low":170.338,"close":170.341,"volume":32.279998779296875},{"timestamp":1742358060000,"open":170.344,"high":170.381,"low":170.344,"close":170.38,"volume":29.760000228881836},{"timestamp":1742358120000,"open":170.385,"high":170.444,"low":170.385,"close":170.444,"volume":80.87999725341797},{"timestamp":1742358180000,"open":170.444,"high":170.46,"low":170.44,"close":170.445,"volume":49.20000076293945},{"timestamp":1742358240000,"open":170.449,"high":170.471,"low":170.449,"close":170.46,"volume":76.4800033569336},{"timestamp":1742358300000,"open":170.459,"high":170.459,"low":170.436,"close":170.439,"volume":33.2400016784668},{"timestamp":1742358360000,"open":170.44,"high":170.44,"low":170.424,"close":170.428,"volume":40.52000045776367},{"timestamp":1742358420000,"open":170.428,"high":170.428,"low":170.422,"close":170.426,"volume":31},{"timestamp":1742358480000,"open":170.426,"high":170.444,"low":170.421,"close":170.442,"volume":33.56999969482422},{"timestamp":1742358540000,"open":170.445,"high":170.445,"low":170.422,"close":170.432,"volume":59.66999816894531},{"timestamp":1742358600000,"open":170.434,"high":170.454,"low":170.434,"close":170.448,"volume":55.83000183105469},{"timestamp":1742358660000,"open":170.449,"high":170.46,"low":170.448,"close":170.456,"volume":22.31999969482422},{"timestamp":1742358720000,"open":170.451,"high":170.463,"low":170.435,"close":170.452,"volume":44.439998626708984},{"timestamp":1742358780000,"open":170.455,"high":170.476,"low":170.455,"close":170.475,"volume":19.799999237060547},{"timestamp":1742358840000,"open":170.477,"high":170.478,"low":170.47,"close":170.473,"volume":21},{"timestamp":1742358900000,"open":170.474,"high":170.492,"low":170.472,"close":170.486,"volume":18.719999313354492},{"timestamp":1742358960000,"open":170.484,"high":170.498,"low":170.475,"close":170.497,"volume":42.720001220703125},{"timestamp":1742359020000,"open":170.503,"high":170.504,"low":170.475,"close":170.475,"volume":22.770000457763672},{"timestamp":1742359080000,"open":170.478,"high":170.492,"low":170.472,"close":170.481,"volume":35.400001525878906},{"timestamp":1742359140000,"open":170.482,"high":170.489,"low":170.481,"close":170.481,"volume":31.709999084472656},{"timestamp":1742359200000,"open":170.485,"high":170.523,"low":170.474,"close":170.523,"volume":34.68000030517578},{"timestamp":1742359260000,"open":170.517,"high":170.525,"low":170.514,"close":170.521,"volume":60.68000030517578},{"timestamp":1742359320000,"open":170.513,"high":170.513,"low":170.498,"close":170.5,"volume":21.600000381469727},{"timestamp":1742359380000,"open":170.505,"high":170.528,"low":170.505,"close":170.528,"volume":27.809999465942383},{"timestamp":1742359440000,"open":170.53,"high":170.534,"low":170.523,"close":170.527,"volume":33.56999969482422},{"timestamp":1742359500000,"open":170.524,"high":170.524,"low":170.507,"close":170.517,"volume":41.400001525878906},{"timestamp":1742359560000,"open":170.518,"high":170.525,"low":170.515,"close":170.524,"volume":40.560001373291016},{"timestamp":1742359620000,"open":170.524,"high":170.527,"low":170.505,"close":170.51,"volume":34.20000076293945},{"timestamp":1742359680000,"open":170.511,"high":170.516,"low":170.509,"close":170.516,"volume":15.720000267028809},{"timestamp":1742359740000,"open":170.522,"high":170.526,"low":170.508,"close":170.508,"volume":31.200000762939453},{"timestamp":1742359800000,"open":170.507,"high":170.522,"low":170.507,"close":170.515,"volume":42.36000061035156},{"timestamp":1742359860000,"open":170.518,"high":170.529,"low":170.506,"close":170.507,"volume":49.439998626708984},{"timestamp":1742359920000,"open":170.513,"high":170.514,"low":170.505,"close":170.51,"volume":9.600000381469727},{"timestamp":1742359980000,"open":170.513,"high":170.514,"low":170.499,"close":170.503,"volume":38.52000045776367},{"timestamp":1742360040000,"open":170.503,"high":170.506,"low":170.494,"close":170.494,"volume":32.400001525878906},{"timestamp":1742360100000,"open":170.497,"high":170.501,"low":170.489,"close":170.499,"volume":33},{"timestamp":1742360160000,"open":170.498,"high":170.503,"low":170.472,"close":170.476,"volume":36.75},{"timestamp":1742360220000,"open":170.489,"high":170.502,"low":170.484,"close":170.492,"volume":55.119998931884766},{"timestamp":1742360280000,"open":170.493,"high":170.52,"low":170.485,"close":170.486,"volume":73.05000305175781},{"timestamp":1742360340000,"open":170.49,"high":170.499,"low":170.488,"close":170.499,"volume":50.06999969482422},{"timestamp":1742360400000,"open":170.504,"high":170.534,"low":170.501,"close":170.527,"volume":55.470001220703125},{"timestamp":1742360460000,"open":170.528,"high":170.536,"low":170.519,"close":170.536,"volume":42.810001373291016},{"timestamp":1742360520000,"open":170.538,"high":170.587,"low":170.538,"close":170.586,"volume":52.31999969482422},{"timestamp":1742360580000,"open":170.589,"high":170.592,"low":170.565,"close":170.567,"volume":51.47999954223633},{"timestamp":1742360640000,"open":170.569,"high":170.585,"low":170.535,"close":170.536,"volume":78.36000061035156},{"timestamp":1742360700000,"open":170.535,"high":170.551,"low":170.53,"close":170.543,"volume":43.04999923706055},{"timestamp":1742360760000,"open":170.543,"high":170.553,"low":170.542,"close":170.548,"volume":22.829999923706055},{"timestamp":1742360820000,"open":170.566,"high":170.566,"low":170.544,"close":170.554,"volume":34.79999923706055},{"timestamp":1742360880000,"open":170.558,"high":170.558,"low":170.543,"close":170.552,"volume":22.200000762939453},{"timestamp":1742360940000,"open":170.552,"high":170.555,"low":170.529,"close":170.54,"volume":54.150001525878906},{"timestamp":1742361000000,"open":170.541,"high":170.556,"low":170.54,"close":170.553,"volume":30.1200008392334},{"timestamp":1742361060000,"open":170.56,"high":170.597,"low":170.551,"close":170.591,"volume":98.76000213623047},{"timestamp":1742361120000,"open":170.594,"high":170.612,"low":170.576,"close":170.606,"volume":63.18000030517578},{"timestamp":1742361180000,"open":170.607,"high":170.608,"low":170.591,"close":170.597,"volume":59.72999954223633},{"timestamp":1742361240000,"open":170.597,"high":170.613,"low":170.577,"close":170.577,"volume":77.4000015258789},{"timestamp":1742361300000,"open":170.577,"high":170.592,"low":170.563,"close":170.586,"volume":73.86000061035156},{"timestamp":1742361360000,"open":170.59,"high":170.593,"low":170.57,"close":170.575,"volume":51.689998626708984},{"timestamp":1742361420000,"open":170.578,"high":170.6,"low":170.577,"close":170.586,"volume":38.880001068115234},{"timestamp":1742361480000,"open":170.593,"high":170.607,"low":170.583,"close":170.601,"volume":29.15999984741211},{"timestamp":1742361540000,"open":170.597,"high":170.608,"low":170.583,"close":170.583,"volume":61.02000045776367},{"timestamp":1742361600000,"open":170.58,"high":170.595,"low":170.569,"close":170.589,"volume":71.04000091552734},{"timestamp":1742361660000,"open":170.595,"high":170.595,"low":170.574,"close":170.578,"volume":35.34000015258789},{"timestamp":1742361720000,"open":170.578,"high":170.602,"low":170.578,"close":170.582,"volume":50.400001525878906},{"timestamp":1742361780000,"open":170.59,"high":170.594,"low":170.58,"close":170.592,"volume":57.65999984741211},{"timestamp":1742361840000,"open":170.593,"high":170.601,"low":170.577,"close":170.595,"volume":56.880001068115234},{"timestamp":1742361900000,"open":170.613,"high":170.621,"low":170.595,"close":170.595,"volume":34.439998626708984},{"timestamp":1742361960000,"open":170.592,"high":170.611,"low":170.59,"close":170.592,"volume":46.20000076293945},{"timestamp":1742362020000,"open":170.597,"high":170.612,"low":170.576,"close":170.579,"volume":52.91999816894531},{"timestamp":1742362080000,"open":170.58,"high":170.601,"low":170.577,"close":170.581,"volume":49.16999816894531},{"timestamp":1742362140000,"open":170.585,"high":170.593,"low":170.579,"close":170.579,"volume":29.399999618530273},{"timestamp":1742362200000,"open":170.58,"high":170.61,"low":170.58,"close":170.601,"volume":82.68000030517578},{"timestamp":1742362260000,"open":170.605,"high":170.612,"low":170.6,"close":170.6,"volume":26.1299991607666},{"timestamp":1742362320000,"open":170.6,"high":170.652,"low":170.6,"close":170.639,"volume":109.83999633789062},{"timestamp":1742362380000,"open":170.64,"high":170.674,"low":170.638,"close":170.656,"volume":88.80000305175781},{"timestamp":1742362440000,"open":170.657,"high":170.661,"low":170.634,"close":170.637,"volume":41.54999923706055},{"timestamp":1742362500000,"open":170.636,"high":170.658,"low":170.627,"close":170.628,"volume":66.83999633789062},{"timestamp":1742362560000,"open":170.628,"high":170.643,"low":170.628,"close":170.637,"volume":43.470001220703125},{"timestamp":1742362620000,"open":170.636,"high":170.652,"low":170.636,"close":170.642,"volume":38.63999938964844},{"timestamp":1742362680000,"open":170.646,"high":170.646,"low":170.62,"close":170.629,"volume":49.349998474121094},{"timestamp":1742362740000,"open":170.63,"high":170.632,"low":170.6,"close":170.614,"volume":66.38999938964844},{"timestamp":1742362800000,"open":170.614,"high":170.621,"low":170.602,"close":170.621,"volume":47.849998474121094},{"timestamp":1742362860000,"open":170.621,"high":170.631,"low":170.61,"close":170.622,"volume":63.81999969482422},{"timestamp":1742362920000,"open":170.621,"high":170.649,"low":170.621,"close":170.648,"volume":77.76000213623047},{"timestamp":1742362980000,"open":170.649,"high":170.651,"low":170.636,"close":170.646,"volume":54.9900016784668},{"timestamp":1742363040000,"open":170.647,"high":170.706,"low":170.647,"close":170.702,"volume":50.13999938964844},{"timestamp":1742363100000,"open":170.702,"high":170.717,"low":170.702,"close":170.712,"volume":32.880001068115234},{"timestamp":1742363160000,"open":170.714,"high":170.721,"low":170.709,"close":170.712,"volume":39.15999984741211},{"timestamp":1742363220000,"open":170.713,"high":170.728,"low":170.698,"close":170.713,"volume":76.86000061035156},{"timestamp":1742363280000,"open":170.706,"high":170.72,"low":170.7,"close":170.713,"volume":43.790000915527344},{"timestamp":1742363340000,"open":170.716,"high":170.738,"low":170.708,"close":170.72,"volume":53.439998626708984},{"timestamp":1742363400000,"open":170.72,"high":170.732,"low":170.718,"close":170.725,"volume":38.7599983215332},{"timestamp":1742363460000,"open":170.724,"high":170.744,"low":170.722,"close":170.742,"volume":27.65999984741211},{"timestamp":1742363520000,"open":170.74,"high":170.749,"low":170.729,"close":170.749,"volume":40.91999816894531},{"timestamp":1742363580000,"open":170.746,"high":170.753,"low":170.739,"close":170.743,"volume":20.15999984741211},{"timestamp":1742363640000,"open":170.752,"high":170.752,"low":170.72,"close":170.733,"volume":41.58000183105469},{"timestamp":1742363700000,"open":170.729,"high":170.755,"low":170.725,"close":170.754,"volume":25.920000076293945},{"timestamp":1742363760000,"open":170.754,"high":170.776,"low":170.754,"close":170.775,"volume":30.299999237060547},{"timestamp":1742363820000,"open":170.775,"high":170.781,"low":170.745,"close":170.745,"volume":78.12999725341797},{"timestamp":1742363880000,"open":170.748,"high":170.79,"low":170.747,"close":170.79,"volume":43.83000183105469},{"timestamp":1742363940000,"open":170.789,"high":170.816,"low":170.789,"close":170.816,"volume":54.810001373291016},{"timestamp":1742364000000,"open":170.819,"high":170.832,"low":170.802,"close":170.823,"volume":90.23999786376953},{"timestamp":1742364060000,"open":170.828,"high":170.836,"low":170.813,"close":170.822,"volume":69.95999908447266},{"timestamp":1742364120000,"open":170.824,"high":170.828,"low":170.78,"close":170.797,"volume":60.81999969482422},{"timestamp":1742364180000,"open":170.799,"high":170.815,"low":170.795,"close":170.811,"volume":20.399999618530273},{"timestamp":1742364240000,"open":170.812,"high":170.825,"low":170.795,"close":170.799,"volume":50.15999984741211},{"timestamp":1742364300000,"open":170.799,"high":170.804,"low":170.776,"close":170.801,"volume":52.040000915527344},{"timestamp":1742364360000,"open":170.804,"high":170.804,"low":170.783,"close":170.786,"volume":53.68000030517578},{"timestamp":1742364420000,"open":170.785,"high":170.803,"low":170.784,"close":170.794,"volume":49.720001220703125},{"timestamp":1742364480000,"open":170.793,"high":170.819,"low":170.793,"close":170.807,"volume":79.58000183105469},{"timestamp":1742364540000,"open":170.806,"high":170.821,"low":170.804,"close":170.807,"volume":60.900001525878906},{"timestamp":1742364600000,"open":170.807,"high":170.822,"low":170.802,"close":170.813,"volume":103.23999786376953},{"timestamp":1742364660000,"open":170.815,"high":170.822,"low":170.809,"close":170.819,"volume":45.880001068115234},{"timestamp":1742364720000,"open":170.818,"high":170.82,"low":170.812,"close":170.819,"volume":41.970001220703125},{"timestamp":1742364780000,"open":170.822,"high":170.827,"low":170.806,"close":170.809,"volume":62.08000183105469},{"timestamp":1742364840000,"open":170.813,"high":170.82,"low":170.799,"close":170.804,"volume":63.68000030517578},{"timestamp":1742364900000,"open":170.804,"high":170.841,"low":170.784,"close":170.824,"volume":83.66000366210938},{"timestamp":1742364960000,"open":170.827,"high":170.838,"low":170.826,"close":170.835,"volume":33.33000183105469},{"timestamp":1742365020000,"open":170.838,"high":170.867,"low":170.836,"close":170.867,"volume":40.31999969482422},{"timestamp":1742365080000,"open":170.863,"high":170.886,"low":170.848,"close":170.848,"volume":70.19999694824219},{"timestamp":1742365140000,"open":170.851,"high":170.861,"low":170.826,"close":170.827,"volume":52.2599983215332},{"timestamp":1742365200000,"open":170.826,"high":170.845,"low":170.826,"close":170.841,"volume":56.91999816894531},{"timestamp":1742365260000,"open":170.841,"high":170.853,"low":170.841,"close":170.849,"volume":95.88999938964844},{"timestamp":1742365320000,"open":170.85,"high":170.863,"low":170.844,"close":170.863,"volume":90.72000122070312},{"timestamp":1742365380000,"open":170.865,"high":170.879,"low":170.832,"close":170.868,"volume":80.66999816894531},{"timestamp":1742365440000,"open":170.866,"high":170.873,"low":170.832,"close":170.847,"volume":73.19999694824219},{"timestamp":1742365500000,"open":170.849,"high":170.862,"low":170.834,"close":170.848,"volume":102.51000213623047},{"timestamp":1742365560000,"open":170.849,"high":170.883,"low":170.849,"close":170.873,"volume":54.27000045776367},{"timestamp":1742365620000,"open":170.881,"high":170.893,"low":170.88,"close":170.889,"volume":61.36000061035156},{"timestamp":1742365680000,"open":170.892,"high":170.897,"low":170.875,"close":170.885,"volume":36},{"timestamp":1742365740000,"open":170.881,"high":170.886,"low":170.844,"close":170.877,"volume":75.75},{"timestamp":1742365800000,"open":170.876,"high":170.904,"low":170.864,"close":170.895,"volume":91.87000274658203},{"timestamp":1742365860000,"open":170.89,"high":170.894,"low":170.837,"close":170.851,"volume":162.4600067138672},{"timestamp":1742365920000,"open":170.852,"high":170.867,"low":170.818,"close":170.847,"volume":166.9600067138672},{"timestamp":1742365980000,"open":170.856,"high":170.863,"low":170.735,"close":170.786,"volume":358.95001220703125},{"timestamp":1742366040000,"open":170.786,"high":170.808,"low":170.74,"close":170.781,"volume":342.3900146484375},{"timestamp":1742366100000,"open":170.791,"high":170.799,"low":170.736,"close":170.775,"volume":307.0799865722656},{"timestamp":1742366160000,"open":170.776,"high":170.806,"low":170.775,"close":170.797,"volume":174.92999267578125},{"timestamp":1742366220000,"open":170.796,"high":170.866,"low":170.795,"close":170.866,"volume":167.30999755859375},{"timestamp":1742366280000,"open":170.859,"high":170.965,"low":170.858,"close":170.939,"volume":268.6199951171875},{"timestamp":1742366340000,"open":170.948,"high":170.967,"low":170.934,"close":170.948,"volume":194.35000610351562},{"timestamp":1742366400000,"open":170.955,"high":170.982,"low":170.929,"close":170.929,"volume":246.36000061035156},{"timestamp":1742366460000,"open":170.936,"high":170.96,"low":170.931,"close":170.951,"volume":168.8699951171875},{"timestamp":1742366520000,"open":170.953,"high":171.008,"low":170.953,"close":171,"volume":224.8800048828125},{"timestamp":1742366580000,"open":170.997,"high":171.022,"low":170.982,"close":171.022,"volume":147.36000061035156},{"timestamp":1742366640000,"open":171.018,"high":171.018,"low":170.966,"close":171.004,"volume":128.6999969482422},{"timestamp":1742366700000,"open":171.004,"high":171.004,"low":170.929,"close":170.929,"volume":138.1199951171875},{"timestamp":1742366760000,"open":170.924,"high":170.977,"low":170.922,"close":170.974,"volume":65.30000305175781},{"timestamp":1742366820000,"open":170.973,"high":171.027,"low":170.973,"close":171.018,"volume":72.36000061035156},{"timestamp":1742366880000,"open":171.018,"high":171.018,"low":170.814,"close":170.877,"volume":424.8599853515625},{"timestamp":1742366940000,"open":170.877,"high":170.877,"low":170.616,"close":170.759,"volume":658.8599853515625},{"timestamp":1742367000000,"open":170.746,"high":170.798,"low":170.716,"close":170.793,"volume":308.19000244140625},{"timestamp":1742367060000,"open":170.794,"high":170.838,"low":170.791,"close":170.791,"volume":80.63999938964844},{"timestamp":1742367120000,"open":170.779,"high":170.904,"low":170.779,"close":170.859,"volume":307.1099853515625},{"timestamp":1742367180000,"open":170.866,"high":170.871,"low":170.797,"close":170.826,"volume":174.4499969482422},{"timestamp":1742367240000,"open":170.825,"high":170.826,"low":170.777,"close":170.779,"volume":120.7300033569336},{"timestamp":1742367300000,"open":170.777,"high":170.819,"low":170.769,"close":170.793,"volume":64.12000274658203},{"timestamp":1742367360000,"open":170.796,"high":170.809,"low":170.759,"close":170.765,"volume":107.72000122070312},{"timestamp":1742367420000,"open":170.765,"high":170.773,"low":170.695,"close":170.709,"volume":229.41000366210938},{"timestamp":1742367480000,"open":170.707,"high":170.752,"low":170.686,"close":170.693,"volume":258.510009765625},{"timestamp":1742367540000,"open":170.692,"high":170.707,"low":170.653,"close":170.697,"volume":282.07000732421875},{"timestamp":1742367600000,"open":170.694,"high":170.704,"low":170.604,"close":170.622,"volume":298.20001220703125},{"timestamp":1742367660000,"open":170.626,"high":170.635,"low":170.455,"close":170.462,"volume":450.8399963378906},{"timestamp":1742367720000,"open":170.461,"high":170.491,"low":170.42,"close":170.485,"volume":340.79998779296875},{"timestamp":1742367780000,"open":170.486,"high":170.528,"low":170.455,"close":170.498,"volume":151.32000732421875},{"timestamp":1742367840000,"open":170.496,"high":170.59,"low":170.464,"close":170.588,"volume":197.0399932861328},{"timestamp":1742367900000,"open":170.586,"high":170.594,"low":170.488,"close":170.522,"volume":127.58999633789062},{"timestamp":1742367960000,"open":170.519,"high":170.561,"low":170.487,"close":170.504,"volume":141.72000122070312},{"timestamp":1742368020000,"open":170.501,"high":170.525,"low":170.456,"close":170.483,"volume":294.1099853515625},{"timestamp":1742368080000,"open":170.483,"high":170.55,"low":170.483,"close":170.51,"volume":169.63999938964844},{"timestamp":1742368140000,"open":170.513,"high":170.559,"low":170.494,"close":170.512,"volume":127.80000305175781},{"timestamp":1742368200000,"open":170.51,"high":170.576,"low":170.501,"close":170.558,"volume":120.83999633789062},{"timestamp":1742368260000,"open":170.56,"high":170.609,"low":170.556,"close":170.599,"volume":235},{"timestamp":1742368320000,"open":170.596,"high":170.606,"low":170.545,"close":170.548,"volume":99.94000244140625},{"timestamp":1742368380000,"open":170.547,"high":170.567,"low":170.51,"close":170.552,"volume":295.3900146484375},{"timestamp":1742368440000,"open":170.552,"high":170.555,"low":170.529,"close":170.536,"volume":129.5},{"timestamp":1742368500000,"open":170.534,"high":170.57,"low":170.519,"close":170.545,"volume":171.6999969482422},{"timestamp":1742368560000,"open":170.544,"high":170.593,"low":170.531,"close":170.533,"volume":196.1999969482422},{"timestamp":1742368620000,"open":170.533,"high":170.545,"low":170.477,"close":170.506,"volume":132.69000244140625},{"timestamp":1742368680000,"open":170.497,"high":170.541,"low":170.475,"close":170.475,"volume":172.02000427246094},{"timestamp":1742368740000,"open":170.474,"high":170.514,"low":170.467,"close":170.514,"volume":132.1199951171875},{"timestamp":1742368800000,"open":170.518,"high":170.576,"low":170.513,"close":170.546,"volume":161.39999389648438},{"timestamp":1742368860000,"open":170.544,"high":170.566,"low":170.529,"close":170.555,"volume":119.69999694824219},{"timestamp":1742368920000,"open":170.555,"high":170.565,"low":170.518,"close":170.527,"volume":125.5199966430664},{"timestamp":1742368980000,"open":170.525,"high":170.55,"low":170.486,"close":170.512,"volume":168.75},{"timestamp":1742369040000,"open":170.515,"high":170.55,"low":170.489,"close":170.499,"volume":86.63999938964844},{"timestamp":1742369100000,"open":170.502,"high":170.541,"low":170.49,"close":170.504,"volume":216.05999755859375},{"timestamp":1742369160000,"open":170.502,"high":170.522,"low":170.472,"close":170.484,"volume":210.80999755859375},{"timestamp":1742369220000,"open":170.484,"high":170.489,"low":170.439,"close":170.439,"volume":224.75999450683594},{"timestamp":1742369280000,"open":170.436,"high":170.465,"low":170.423,"close":170.449,"volume":151.52000427246094},{"timestamp":1742369340000,"open":170.45,"high":170.465,"low":170.409,"close":170.415,"volume":192.4199981689453},{"timestamp":1742369400000,"open":170.42,"high":170.444,"low":170.395,"close":170.421,"volume":240.02999877929688},{"timestamp":1742369460000,"open":170.421,"high":170.422,"low":170.38,"close":170.396,"volume":222.8699951171875},{"timestamp":1742369520000,"open":170.398,"high":170.427,"low":170.387,"close":170.426,"volume":221.6999969482422},{"timestamp":1742369580000,"open":170.43,"high":170.43,"low":170.386,"close":170.403,"volume":140.0800018310547},{"timestamp":1742369640000,"open":170.405,"high":170.408,"low":170.356,"close":170.377,"volume":251.85000610351562},{"timestamp":1742369700000,"open":170.375,"high":170.408,"low":170.339,"close":170.391,"volume":205.30999755859375},{"timestamp":1742369760000,"open":170.394,"high":170.41,"low":170.347,"close":170.361,"volume":381.8699951171875},{"timestamp":1742369820000,"open":170.362,"high":170.395,"low":170.313,"close":170.319,"volume":468.0899963378906},{"timestamp":1742369880000,"open":170.323,"high":170.324,"low":170.225,"close":170.248,"volume":461.5799865722656},{"timestamp":1742369940000,"open":170.248,"high":170.262,"low":170.171,"close":170.177,"volume":279},{"timestamp":1742370000000,"open":170.182,"high":170.186,"low":170.123,"close":170.126,"volume":323.6400146484375},{"timestamp":1742370060000,"open":170.127,"high":170.174,"low":170.098,"close":170.127,"volume":328.79998779296875},{"timestamp":1742370120000,"open":170.124,"high":170.124,"low":170.007,"close":170.009,"volume":342.2099914550781},{"timestamp":1742370180000,"open":170.011,"high":170.062,"low":169.954,"close":170.051,"volume":419.1600036621094},{"timestamp":1742370240000,"open":170.05,"high":170.102,"low":169.998,"close":170.096,"volume":304.1099853515625},{"timestamp":1742370300000,"open":170.096,"high":170.171,"low":170.082,"close":170.155,"volume":281.2799987792969},{"timestamp":1742370360000,"open":170.153,"high":170.169,"low":170.138,"close":170.146,"volume":177.86000061035156},{"timestamp":1742370420000,"open":170.141,"high":170.183,"low":170.125,"close":170.181,"volume":250.08999633789062},{"timestamp":1742370480000,"open":170.18,"high":170.288,"low":170.176,"close":170.287,"volume":401.2699890136719},{"timestamp":1742370540000,"open":170.287,"high":170.288,"low":170.236,"close":170.264,"volume":327.9800109863281},{"timestamp":1742370600000,"open":170.264,"high":170.269,"low":170.167,"close":170.181,"volume":307.0400085449219},{"timestamp":1742370660000,"open":170.179,"high":170.224,"low":170.17,"close":170.194,"volume":245.05999755859375},{"timestamp":1742370720000,"open":170.191,"high":170.24,"low":170.189,"close":170.219,"volume":303.3399963378906},{"timestamp":1742370780000,"open":170.216,"high":170.252,"low":170.197,"close":170.222,"volume":188.13999938964844},{"timestamp":1742370840000,"open":170.217,"high":170.279,"low":170.209,"close":170.256,"volume":221.6999969482422},{"timestamp":1742370900000,"open":170.255,"high":170.265,"low":170.223,"close":170.226,"volume":246.89999389648438},{"timestamp":1742370960000,"open":170.226,"high":170.244,"low":170.164,"close":170.206,"volume":229.7100067138672},{"timestamp":1742371020000,"open":170.206,"high":170.24,"low":170.178,"close":170.212,"volume":252.0800018310547},{"timestamp":1742371080000,"open":170.213,"high":170.213,"low":170.152,"close":170.166,"volume":329.5799865722656},{"timestamp":1742371140000,"open":170.164,"high":170.197,"low":170.148,"close":170.197,"volume":251.74000549316406},{"timestamp":1742371200000,"open":170.196,"high":170.331,"low":170.196,"close":170.298,"volume":388.20001220703125},{"timestamp":1742371260000,"open":170.296,"high":170.33,"low":170.285,"close":170.313,"volume":265.8900146484375},{"timestamp":1742371320000,"open":170.313,"high":170.363,"low":170.293,"close":170.363,"volume":285.6600036621094},{"timestamp":1742371380000,"open":170.363,"high":170.371,"low":170.331,"close":170.339,"volume":253.10000610351562},{"timestamp":1742371440000,"open":170.339,"high":170.339,"low":170.306,"close":170.307,"volume":248.10000610351562},{"timestamp":1742371500000,"open":170.304,"high":170.356,"low":170.296,"close":170.356,"volume":233.39999389648438},{"timestamp":1742371560000,"open":170.357,"high":170.373,"low":170.331,"close":170.339,"volume":199.22999572753906},{"timestamp":1742371620000,"open":170.34,"high":170.348,"low":170.319,"close":170.319,"volume":200.67999267578125},{"timestamp":1742371680000,"open":170.318,"high":170.319,"low":170.279,"close":170.282,"volume":164.25999450683594},{"timestamp":1742371740000,"open":170.28,"high":170.347,"low":170.262,"close":170.329,"volume":195.24000549316406},{"timestamp":1742371800000,"open":170.328,"high":170.33,"low":170.291,"close":170.298,"volume":188.39999389648438},{"timestamp":1742371860000,"open":170.297,"high":170.332,"low":170.288,"close":170.32,"volume":222.22999572753906},{"timestamp":1742371920000,"open":170.32,"high":170.35,"low":170.32,"close":170.338,"volume":148.44000244140625},{"timestamp":1742371980000,"open":170.337,"high":170.358,"low":170.309,"close":170.314,"volume":151.83999633789062},{"timestamp":1742372040000,"open":170.314,"high":170.351,"low":170.314,"close":170.348,"volume":131.94000244140625},{"timestamp":1742372100000,"open":170.348,"high":170.348,"low":170.297,"close":170.311,"volume":111.91999816894531},{"timestamp":1742372160000,"open":170.313,"high":170.359,"low":170.313,"close":170.348,"volume":121.16000366210938},{"timestamp":1742372220000,"open":170.347,"high":170.388,"low":170.327,"close":170.369,"volume":118.87000274658203},{"timestamp":1742372280000,"open":170.371,"high":170.408,"low":170.368,"close":170.38,"volume":90.87000274658203},{"timestamp":1742372340000,"open":170.38,"high":170.384,"low":170.344,"close":170.352,"volume":104.81999969482422},{"timestamp":1742372400000,"open":170.348,"high":170.379,"low":170.341,"close":170.35,"volume":121},{"timestamp":1742372460000,"open":170.347,"high":170.347,"low":170.315,"close":170.346,"volume":97.4800033569336},{"timestamp":1742372520000,"open":170.345,"high":170.354,"low":170.326,"close":170.334,"volume":141.52000427246094},{"timestamp":1742372580000,"open":170.333,"high":170.44,"low":170.333,"close":170.438,"volume":139.8800048828125},{"timestamp":1742372640000,"open":170.44,"high":170.445,"low":170.414,"close":170.427,"volume":167.44000244140625},{"timestamp":1742372700000,"open":170.427,"high":170.434,"low":170.391,"close":170.391,"volume":106.22000122070312},{"timestamp":1742372760000,"open":170.387,"high":170.426,"low":170.387,"close":170.413,"volume":163.75999450683594},{"timestamp":1742372820000,"open":170.411,"high":170.411,"low":170.388,"close":170.391,"volume":114.33000183105469},{"timestamp":1742372880000,"open":170.388,"high":170.428,"low":170.38,"close":170.413,"volume":132.39999389648438},{"timestamp":1742372940000,"open":170.414,"high":170.481,"low":170.405,"close":170.451,"volume":158.52999877929688},{"timestamp":1742373000000,"open":170.45,"high":170.471,"low":170.439,"close":170.457,"volume":126.62000274658203},{"timestamp":1742373060000,"open":170.456,"high":170.476,"low":170.437,"close":170.437,"volume":141.72999572753906},{"timestamp":1742373120000,"open":170.435,"high":170.458,"low":170.43,"close":170.45,"volume":172.75999450683594},{"timestamp":1742373180000,"open":170.452,"high":170.477,"low":170.452,"close":170.471,"volume":124.97000122070312},{"timestamp":1742373240000,"open":170.471,"high":170.48,"low":170.461,"close":170.465,"volume":115.87999725341797},{"timestamp":1742373300000,"open":170.466,"high":170.491,"low":170.465,"close":170.487,"volume":85.43000030517578},{"timestamp":1742373360000,"open":170.487,"high":170.504,"low":170.462,"close":170.462,"volume":97.7300033569336},{"timestamp":1742373420000,"open":170.464,"high":170.476,"low":170.457,"close":170.462,"volume":110.02999877929688},{"timestamp":1742373480000,"open":170.464,"high":170.469,"low":170.429,"close":170.45,"volume":149.50999450683594},{"timestamp":1742373540000,"open":170.448,"high":170.488,"low":170.444,"close":170.481,"volume":137.6300048828125},{"timestamp":1742373600000,"open":170.484,"high":170.487,"low":170.454,"close":170.479,"volume":140.64999389648438},{"timestamp":1742373660000,"open":170.476,"high":170.494,"low":170.452,"close":170.461,"volume":169.39999389648438},{"timestamp":1742373720000,"open":170.459,"high":170.481,"low":170.437,"close":170.478,"volume":162.74000549316406},{"timestamp":1742373780000,"open":170.48,"high":170.522,"low":170.475,"close":170.512,"volume":207.6699981689453},{"timestamp":1742373840000,"open":170.515,"high":170.559,"low":170.508,"close":170.55,"volume":176.19000244140625},{"timestamp":1742373900000,"open":170.549,"high":170.56,"low":170.529,"close":170.534,"volume":129.86000061035156},{"timestamp":1742373960000,"open":170.532,"high":170.564,"low":170.512,"close":170.538,"volume":142.7899932861328},{"timestamp":1742374020000,"open":170.537,"high":170.553,"low":170.521,"close":170.552,"volume":101.73999786376953},{"timestamp":1742374080000,"open":170.553,"high":170.614,"low":170.548,"close":170.595,"volume":173.55999755859375},{"timestamp":1742374140000,"open":170.594,"high":170.611,"low":170.585,"close":170.61,"volume":138.16000366210938},{"timestamp":1742374200000,"open":170.61,"high":170.61,"low":170.599,"close":170.6,"volume":96.98999786376953},{"timestamp":1742374260000,"open":170.597,"high":170.622,"low":170.587,"close":170.594,"volume":115.05000305175781},{"timestamp":1742374320000,"open":170.594,"high":170.63,"low":170.594,"close":170.63,"volume":83.86000061035156},{"timestamp":1742374380000,"open":170.626,"high":170.647,"low":170.626,"close":170.639,"volume":91.70999908447266},{"timestamp":1742374440000,"open":170.637,"high":170.696,"low":170.637,"close":170.687,"volume":108.05999755859375},{"timestamp":1742374500000,"open":170.688,"high":170.702,"low":170.668,"close":170.702,"volume":110.37999725341797},{"timestamp":1742374560000,"open":170.702,"high":170.705,"low":170.683,"close":170.685,"volume":96.76000213623047},{"timestamp":1742374620000,"open":170.682,"high":170.689,"low":170.662,"close":170.662,"volume":129.4600067138672},{"timestamp":1742374680000,"open":170.663,"high":170.689,"low":170.649,"close":170.679,"volume":160.55999755859375},{"timestamp":1742374740000,"open":170.675,"high":170.675,"low":170.64,"close":170.647,"volume":146.66000366210938},{"timestamp":1742374800000,"open":170.652,"high":170.675,"low":170.651,"close":170.672,"volume":97.75},{"timestamp":1742374860000,"open":170.672,"high":170.681,"low":170.656,"close":170.657,"volume":77.6500015258789},{"timestamp":1742374920000,"open":170.669,"high":170.675,"low":170.626,"close":170.628,"volume":124.20999908447266},{"timestamp":1742374980000,"open":170.626,"high":170.642,"low":170.612,"close":170.619,"volume":128.41000366210938},{"timestamp":1742375040000,"open":170.618,"high":170.635,"low":170.607,"close":170.607,"volume":108.48999786376953},{"timestamp":1742375100000,"open":170.606,"high":170.621,"low":170.584,"close":170.621,"volume":145.86000061035156},{"timestamp":1742375160000,"open":170.623,"high":170.653,"low":170.623,"close":170.64,"volume":110.27999877929688},{"timestamp":1742375220000,"open":170.645,"high":170.677,"low":170.645,"close":170.671,"volume":101.91999816894531},{"timestamp":1742375280000,"open":170.674,"high":170.69,"low":170.674,"close":170.68,"volume":101.04000091552734},{"timestamp":1742375340000,"open":170.682,"high":170.693,"low":170.676,"close":170.68,"volume":67.62000274658203},{"timestamp":1742375400000,"open":170.679,"high":170.696,"low":170.671,"close":170.686,"volume":72.72000122070312},{"timestamp":1742375460000,"open":170.683,"high":170.694,"low":170.655,"close":170.663,"volume":81.9000015258789},{"timestamp":1742375520000,"open":170.664,"high":170.664,"low":170.579,"close":170.579,"volume":95.4000015258789},{"timestamp":1742375580000,"open":170.581,"high":170.581,"low":170.551,"close":170.551,"volume":88.31999969482422},{"timestamp":1742375640000,"open":170.551,"high":170.574,"low":170.541,"close":170.565,"volume":143.72000122070312},{"timestamp":1742375700000,"open":170.565,"high":170.585,"low":170.562,"close":170.576,"volume":104.18000030517578},{"timestamp":1742375760000,"open":170.572,"high":170.603,"low":170.568,"close":170.603,"volume":82.48999786376953},{"timestamp":1742375820000,"open":170.604,"high":170.635,"low":170.578,"close":170.635,"volume":119},{"timestamp":1742375880000,"open":170.635,"high":170.658,"low":170.63,"close":170.642,"volume":113.62999725341797},{"timestamp":1742375940000,"open":170.642,"high":170.66,"low":170.641,"close":170.659,"volume":108.04000091552734},{"timestamp":1742376000000,"open":170.657,"high":170.661,"low":170.637,"close":170.643,"volume":95.73999786376953},{"timestamp":1742376060000,"open":170.643,"high":170.668,"low":170.637,"close":170.668,"volume":112.38999938964844},{"timestamp":1742376120000,"open":170.671,"high":170.675,"low":170.654,"close":170.654,"volume":84.19000244140625},{"timestamp":1742376180000,"open":170.648,"high":170.653,"low":170.629,"close":170.641,"volume":109.58999633789062},{"timestamp":1742376240000,"open":170.643,"high":170.657,"low":170.643,"close":170.654,"volume":45.61000061035156},{"timestamp":1742376300000,"open":170.65,"high":170.657,"low":170.624,"close":170.65,"volume":80.55999755859375},{"timestamp":1742376360000,"open":170.65,"high":170.668,"low":170.649,"close":170.653,"volume":53.380001068115234},{"timestamp":1742376420000,"open":170.654,"high":170.658,"low":170.637,"close":170.648,"volume":91.79000091552734},{"timestamp":1742376480000,"open":170.648,"high":170.663,"low":170.606,"close":170.608,"volume":87.13999938964844},{"timestamp":1742376540000,"open":170.615,"high":170.654,"low":170.614,"close":170.654,"volume":76.86000061035156},{"timestamp":1742376600000,"open":170.652,"high":170.675,"low":170.647,"close":170.674,"volume":110.01000213623047},{"timestamp":1742376660000,"open":170.675,"high":170.72,"low":170.647,"close":170.708,"volume":125.27999877929688},{"timestamp":1742376720000,"open":170.707,"high":170.748,"low":170.705,"close":170.735,"volume":166.27000427246094},{"timestamp":1742376780000,"open":170.736,"high":170.75,"low":170.719,"close":170.739,"volume":113.5199966430664},{"timestamp":1742376840000,"open":170.743,"high":170.762,"low":170.719,"close":170.721,"volume":118.47000122070312},{"timestamp":1742376900000,"open":170.72,"high":170.724,"low":170.7,"close":170.704,"volume":87.5999984741211},{"timestamp":1742376960000,"open":170.702,"high":170.714,"low":170.689,"close":170.695,"volume":95.76000213623047},{"timestamp":1742377020000,"open":170.696,"high":170.709,"low":170.693,"close":170.708,"volume":79.47000122070312},{"timestamp":1742377080000,"open":170.709,"high":170.711,"low":170.692,"close":170.692,"volume":68.76000213623047},{"timestamp":1742377140000,"open":170.693,"high":170.704,"low":170.687,"close":170.704,"volume":44.7599983215332},{"timestamp":1742377200000,"open":170.706,"high":170.706,"low":170.682,"close":170.685,"volume":83.45999908447266},{"timestamp":1742377260000,"open":170.689,"high":170.706,"low":170.662,"close":170.663,"volume":101.30999755859375},{"timestamp":1742377320000,"open":170.663,"high":170.67,"low":170.65,"close":170.663,"volume":89.30999755859375},{"timestamp":1742377380000,"open":170.662,"high":170.666,"low":170.649,"close":170.655,"volume":84.75},{"timestamp":1742377440000,"open":170.656,"high":170.662,"low":170.629,"close":170.643,"volume":97.80000305175781},{"timestamp":1742377500000,"open":170.645,"high":170.696,"low":170.645,"close":170.693,"volume":88.55999755859375},{"timestamp":1742377560000,"open":170.695,"high":170.705,"low":170.645,"close":170.652,"volume":104.16000366210938},{"timestamp":1742377620000,"open":170.655,"high":170.664,"low":170.608,"close":170.608,"volume":113.47000122070312},{"timestamp":1742377680000,"open":170.609,"high":170.627,"low":170.598,"close":170.607,"volume":109.9800033569336},{"timestamp":1742377740000,"open":170.612,"high":170.629,"low":170.604,"close":170.605,"volume":89.87999725341797},{"timestamp":1742377800000,"open":170.605,"high":170.627,"low":170.589,"close":170.596,"volume":102.9000015258789},{"timestamp":1742377860000,"open":170.596,"high":170.604,"low":170.561,"close":170.579,"volume":97.19999694824219},{"timestamp":1742377920000,"open":170.577,"high":170.598,"low":170.571,"close":170.596,"volume":78.9000015258789},{"timestamp":1742377980000,"open":170.597,"high":170.601,"low":170.575,"close":170.599,"volume":132.75},{"timestamp":1742378040000,"open":170.598,"high":170.61,"low":170.584,"close":170.584,"volume":141.1199951171875},{"timestamp":1742378100000,"open":170.583,"high":170.584,"low":170.549,"close":170.559,"volume":140.02000427246094},{"timestamp":1742378160000,"open":170.555,"high":170.575,"low":170.546,"close":170.571,"volume":59.15999984741211},{"timestamp":1742378220000,"open":170.571,"high":170.592,"low":170.558,"close":170.588,"volume":74.8499984741211},{"timestamp":1742378280000,"open":170.585,"high":170.629,"low":170.544,"close":170.544,"volume":170.1699981689453},{"timestamp":1742378340000,"open":170.545,"high":170.55,"low":170.525,"close":170.54,"volume":120.56999969482422},{"timestamp":1742378400000,"open":170.539,"high":170.548,"low":170.53,"close":170.539,"volume":73.47000122070312},{"timestamp":1742378460000,"open":170.537,"high":170.539,"low":170.513,"close":170.535,"volume":84.33000183105469},{"timestamp":1742378520000,"open":170.534,"high":170.556,"low":170.529,"close":170.551,"volume":63.84000015258789},{"timestamp":1742378580000,"open":170.555,"high":170.555,"low":170.52,"close":170.538,"volume":129.75},{"timestamp":1742378640000,"open":170.539,"high":170.547,"low":170.496,"close":170.519,"volume":83.04000091552734},{"timestamp":1742378700000,"open":170.516,"high":170.536,"low":170.435,"close":170.437,"volume":181.0800018310547},{"timestamp":1742378760000,"open":170.438,"high":170.446,"low":170.417,"close":170.422,"volume":107.0999984741211},{"timestamp":1742378820000,"open":170.421,"high":170.517,"low":170.421,"close":170.46,"volume":126.36000061035156},{"timestamp":1742378880000,"open":170.458,"high":170.46,"low":170.427,"close":170.431,"volume":110.8499984741211},{"timestamp":1742378940000,"open":170.433,"high":170.465,"low":170.429,"close":170.438,"volume":116.97000122070312},{"timestamp":1742379000000,"open":170.434,"high":170.436,"low":170.421,"close":170.426,"volume":59.400001525878906},{"timestamp":1742379060000,"open":170.425,"high":170.435,"low":170.353,"close":170.363,"volume":93.44999694824219},{"timestamp":1742379120000,"open":170.364,"high":170.387,"low":170.35,"close":170.358,"volume":95.01000213623047},{"timestamp":1742379180000,"open":170.359,"high":170.39,"low":170.345,"close":170.362,"volume":107.13999938964844},{"timestamp":1742379240000,"open":170.361,"high":170.385,"low":170.347,"close":170.35,"volume":141.75},{"timestamp":1742379300000,"open":170.35,"high":170.41,"low":170.338,"close":170.41,"volume":129.2100067138672},{"timestamp":1742379360000,"open":170.413,"high":170.442,"low":170.412,"close":170.42,"volume":90.51000213623047},{"timestamp":1742379420000,"open":170.423,"high":170.447,"low":170.417,"close":170.444,"volume":52.41999816894531},{"timestamp":1742379480000,"open":170.445,"high":170.452,"low":170.413,"close":170.416,"volume":60.84000015258789},{"timestamp":1742379540000,"open":170.413,"high":170.414,"low":170.385,"close":170.386,"volume":49.20000076293945},{"timestamp":1742379600000,"open":170.389,"high":170.41,"low":170.386,"close":170.41,"volume":52.470001220703125},{"timestamp":1742379660000,"open":170.41,"high":170.438,"low":170.407,"close":170.432,"volume":72.87000274658203},{"timestamp":1742379720000,"open":170.43,"high":170.436,"low":170.416,"close":170.425,"volume":92.86000061035156},{"timestamp":1742379780000,"open":170.426,"high":170.436,"low":170.406,"close":170.408,"volume":78.83000183105469},{"timestamp":1742379840000,"open":170.406,"high":170.409,"low":170.389,"close":170.389,"volume":45.41999816894531},{"timestamp":1742379900000,"open":170.392,"high":170.396,"low":170.357,"close":170.383,"volume":137.72000122070312},{"timestamp":1742379960000,"open":170.384,"high":170.416,"low":170.381,"close":170.412,"volume":71.9800033569336},{"timestamp":1742380020000,"open":170.414,"high":170.432,"low":170.405,"close":170.405,"volume":71.22000122070312},{"timestamp":1742380080000,"open":170.406,"high":170.498,"low":170.406,"close":170.484,"volume":164.13999938964844},{"timestamp":1742380140000,"open":170.482,"high":170.512,"low":170.477,"close":170.506,"volume":61.810001373291016},{"timestamp":1742380200000,"open":170.507,"high":170.517,"low":170.467,"close":170.479,"volume":90.4800033569336},{"timestamp":1742380260000,"open":170.474,"high":170.487,"low":170.467,"close":170.487,"volume":69.4800033569336},{"timestamp":1742380320000,"open":170.487,"high":170.551,"low":170.487,"close":170.539,"volume":165.10000610351562},{"timestamp":1742380380000,"open":170.539,"high":170.562,"low":170.531,"close":170.544,"volume":129.2100067138672},{"timestamp":1742380440000,"open":170.545,"high":170.554,"low":170.534,"close":170.535,"volume":126.02999877929688},{"timestamp":1742380500000,"open":170.534,"high":170.537,"low":170.493,"close":170.493,"volume":107.33999633789062},{"timestamp":1742380560000,"open":170.494,"high":170.5,"low":170.463,"close":170.464,"volume":75.04000091552734},{"timestamp":1742380620000,"open":170.465,"high":170.474,"low":170.457,"close":170.465,"volume":81.51000213623047},{"timestamp":1742380680000,"open":170.465,"high":170.476,"low":170.452,"close":170.476,"volume":111.26000213623047},{"timestamp":1742380740000,"open":170.476,"high":170.495,"low":170.47,"close":170.492,"volume":104.55999755859375},{"timestamp":1742380800000,"open":170.494,"high":170.498,"low":170.488,"close":170.489,"volume":90.37000274658203},{"timestamp":1742380860000,"open":170.5,"high":170.513,"low":170.483,"close":170.494,"volume":81.44000244140625},{"timestamp":1742380920000,"open":170.495,"high":170.518,"low":170.495,"close":170.507,"volume":106.98999786376953},{"timestamp":1742380980000,"open":170.508,"high":170.51,"low":170.49,"close":170.5,"volume":109.4800033569336},{"timestamp":1742381040000,"open":170.498,"high":170.518,"low":170.497,"close":170.504,"volume":106.91000366210938},{"timestamp":1742381100000,"open":170.507,"high":170.515,"low":170.471,"close":170.472,"volume":179.2100067138672},{"timestamp":1742381160000,"open":170.471,"high":170.52,"low":170.471,"close":170.516,"volume":110.48999786376953},{"timestamp":1742381220000,"open":170.522,"high":170.548,"low":170.516,"close":170.548,"volume":75.95999908447266},{"timestamp":1742381280000,"open":170.549,"high":170.568,"low":170.536,"close":170.558,"volume":81.4000015258789},{"timestamp":1742381340000,"open":170.562,"high":170.574,"low":170.561,"close":170.569,"volume":62.36000061035156},{"timestamp":1742381400000,"open":170.566,"high":170.575,"low":170.559,"close":170.561,"volume":88.66999816894531},{"timestamp":1742381460000,"open":170.561,"high":170.599,"low":170.549,"close":170.588,"volume":96.12000274658203},{"timestamp":1742381520000,"open":170.589,"high":170.593,"low":170.567,"close":170.567,"volume":76.63999938964844},{"timestamp":1742381580000,"open":170.57,"high":170.589,"low":170.566,"close":170.589,"volume":88.61000061035156},{"timestamp":1742381640000,"open":170.589,"high":170.614,"low":170.589,"close":170.59,"volume":73.86000061035156},{"timestamp":1742381700000,"open":170.594,"high":170.597,"low":170.566,"close":170.597,"volume":95.54000091552734},{"timestamp":1742381760000,"open":170.596,"high":170.599,"low":170.572,"close":170.576,"volume":76.4800033569336},{"timestamp":1742381820000,"open":170.577,"high":170.584,"low":170.562,"close":170.563,"volume":51.72999954223633},{"timestamp":1742381880000,"open":170.562,"high":170.604,"low":170.562,"close":170.603,"volume":58.11000061035156},{"timestamp":1742381940000,"open":170.602,"high":170.618,"low":170.582,"close":170.596,"volume":58.459999084472656},{"timestamp":1742382000000,"open":170.594,"high":170.632,"low":170.591,"close":170.628,"volume":77.16000366210938},{"timestamp":1742382060000,"open":170.627,"high":170.634,"low":170.583,"close":170.608,"volume":68.01000213623047},{"timestamp":1742382120000,"open":170.598,"high":170.61,"low":170.593,"close":170.599,"volume":91.77999877929688},{"timestamp":1742382180000,"open":170.602,"high":170.603,"low":170.582,"close":170.583,"volume":37.79999923706055},{"timestamp":1742382240000,"open":170.583,"high":170.597,"low":170.583,"close":170.587,"volume":60.599998474121094},{"timestamp":1742382300000,"open":170.585,"high":170.585,"low":170.538,"close":170.545,"volume":85.36000061035156},{"timestamp":1742382360000,"open":170.546,"high":170.546,"low":170.474,"close":170.498,"volume":110.25},{"timestamp":1742382420000,"open":170.499,"high":170.507,"low":170.435,"close":170.446,"volume":176.55999755859375},{"timestamp":1742382480000,"open":170.445,"high":170.454,"low":170.414,"close":170.423,"volume":126},{"timestamp":1742382540000,"open":170.425,"high":170.448,"low":170.416,"close":170.429,"volume":91.08000183105469},{"timestamp":1742382600000,"open":170.432,"high":170.436,"low":170.416,"close":170.433,"volume":75.54000091552734},{"timestamp":1742382660000,"open":170.43,"high":170.441,"low":170.421,"close":170.44,"volume":93.5},{"timestamp":1742382720000,"open":170.44,"high":170.46,"low":170.437,"close":170.451,"volume":51.5099983215332},{"timestamp":1742382780000,"open":170.452,"high":170.458,"low":170.403,"close":170.413,"volume":103.37000274658203},{"timestamp":1742382840000,"open":170.422,"high":170.449,"low":170.397,"close":170.405,"volume":120.86000061035156},{"timestamp":1742382900000,"open":170.406,"high":170.406,"low":170.388,"close":170.392,"volume":75.20999908447266},{"timestamp":1742382960000,"open":170.394,"high":170.411,"low":170.364,"close":170.366,"volume":87.05999755859375},{"timestamp":1742383020000,"open":170.366,"high":170.38,"low":170.343,"close":170.343,"volume":91.58999633789062},{"timestamp":1742383080000,"open":170.345,"high":170.376,"low":170.334,"close":170.343,"volume":161.39999389648438},{"timestamp":1742383140000,"open":170.345,"high":170.392,"low":170.345,"close":170.365,"volume":99.72000122070312},{"timestamp":1742383200000,"open":170.367,"high":170.431,"low":170.367,"close":170.42,"volume":115.29000091552734},{"timestamp":1742383260000,"open":170.424,"high":170.437,"low":170.41,"close":170.41,"volume":98.6500015258789},{"timestamp":1742383320000,"open":170.411,"high":170.428,"low":170.405,"close":170.428,"volume":64.41000366210938},{"timestamp":1742383380000,"open":170.429,"high":170.484,"low":170.429,"close":170.481,"volume":78.75},{"timestamp":1742383440000,"open":170.483,"high":170.503,"low":170.481,"close":170.488,"volume":60.45000076293945},{"timestamp":1742383500000,"open":170.485,"high":170.515,"low":170.483,"close":170.5,"volume":69.68000030517578},{"timestamp":1742383560000,"open":170.499,"high":170.5,"low":170.461,"close":170.468,"volume":83.69999694824219},{"timestamp":1742383620000,"open":170.469,"high":170.489,"low":170.451,"close":170.452,"volume":63.220001220703125},{"timestamp":1742383680000,"open":170.453,"high":170.456,"low":170.415,"close":170.42,"volume":79.55999755859375},{"timestamp":1742383740000,"open":170.421,"high":170.432,"low":170.413,"close":170.416,"volume":52.04999923706055},{"timestamp":1742383800000,"open":170.412,"high":170.412,"low":170.393,"close":170.405,"volume":57.29999923706055},{"timestamp":1742383860000,"open":170.408,"high":170.419,"low":170.407,"close":170.408,"volume":45.45000076293945},{"timestamp":1742383920000,"open":170.403,"high":170.42,"low":170.399,"close":170.41,"volume":62.400001525878906},{"timestamp":1742383980000,"open":170.413,"high":170.429,"low":170.39,"close":170.39,"volume":75.2699966430664},{"timestamp":1742384040000,"open":170.386,"high":170.424,"low":170.386,"close":170.421,"volume":65.63999938964844},{"timestamp":1742384100000,"open":170.433,"high":170.454,"low":170.411,"close":170.433,"volume":82.19999694824219},{"timestamp":1742384160000,"open":170.432,"high":170.451,"low":170.431,"close":170.448,"volume":99},{"timestamp":1742384220000,"open":170.449,"high":170.461,"low":170.439,"close":170.451,"volume":92.16000366210938},{"timestamp":1742384280000,"open":170.45,"high":170.452,"low":170.44,"close":170.447,"volume":133.3800048828125},{"timestamp":1742384340000,"open":170.444,"high":170.469,"low":170.439,"close":170.443,"volume":79.91999816894531},{"timestamp":1742384400000,"open":170.443,"high":170.464,"low":170.443,"close":170.46,"volume":63},{"timestamp":1742384460000,"open":170.464,"high":170.465,"low":170.454,"close":170.454,"volume":45.18000030517578},{"timestamp":1742384520000,"open":170.455,"high":170.469,"low":170.449,"close":170.463,"volume":50.63999938964844},{"timestamp":1742384580000,"open":170.467,"high":170.487,"low":170.465,"close":170.472,"volume":68.37000274658203},{"timestamp":1742384640000,"open":170.472,"high":170.478,"low":170.451,"close":170.475,"volume":125.7300033569336},{"timestamp":1742384700000,"open":170.474,"high":170.505,"low":170.474,"close":170.499,"volume":56.970001220703125},{"timestamp":1742384760000,"open":170.503,"high":170.515,"low":170.489,"close":170.498,"volume":97.11000061035156},{"timestamp":1742384820000,"open":170.496,"high":170.521,"low":170.496,"close":170.514,"volume":39.959999084472656},{"timestamp":1742384880000,"open":170.513,"high":170.513,"low":170.48,"close":170.486,"volume":45.47999954223633},{"timestamp":1742384940000,"open":170.491,"high":170.501,"low":170.483,"close":170.498,"volume":61.540000915527344},{"timestamp":1742385000000,"open":170.496,"high":170.512,"low":170.491,"close":170.505,"volume":60.459999084472656},{"timestamp":1742385060000,"open":170.502,"high":170.502,"low":170.488,"close":170.495,"volume":42.81999969482422},{"timestamp":1742385120000,"open":170.493,"high":170.501,"low":170.476,"close":170.479,"volume":92.94000244140625},{"timestamp":1742385180000,"open":170.479,"high":170.492,"low":170.478,"close":170.483,"volume":66.30000305175781},{"timestamp":1742385240000,"open":170.482,"high":170.485,"low":170.473,"close":170.473,"volume":43.29999923706055},{"timestamp":1742385300000,"open":170.474,"high":170.507,"low":170.474,"close":170.501,"volume":50.900001525878906},{"timestamp":1742385360000,"open":170.497,"high":170.504,"low":170.425,"close":170.458,"volume":222.5399932861328},{"timestamp":1742385420000,"open":170.456,"high":170.514,"low":170.437,"close":170.473,"volume":206.8800048828125},{"timestamp":1742385480000,"open":170.473,"high":170.526,"low":170.472,"close":170.521,"volume":124.54000091552734},{"timestamp":1742385540000,"open":170.517,"high":170.534,"low":170.505,"close":170.53,"volume":73.62000274658203},{"timestamp":1742385600000,"open":170.531,"high":170.555,"low":170.529,"close":170.543,"volume":125.5199966430664},{"timestamp":1742385660000,"open":170.54,"high":170.558,"low":170.514,"close":170.514,"volume":162.9499969482422},{"timestamp":1742385720000,"open":170.514,"high":170.525,"low":170.49,"close":170.503,"volume":110.63999938964844},{"timestamp":1742385780000,"open":170.502,"high":170.529,"low":170.485,"close":170.508,"volume":80.76000213623047},{"timestamp":1742385840000,"open":170.509,"high":170.52,"low":170.499,"close":170.509,"volume":92.04000091552734},{"timestamp":1742385900000,"open":170.512,"high":170.515,"low":170.494,"close":170.513,"volume":86.16000366210938},{"timestamp":1742385960000,"open":170.514,"high":170.532,"low":170.512,"close":170.528,"volume":68.27999877929688},{"timestamp":1742386020000,"open":170.528,"high":170.531,"low":170.516,"close":170.531,"volume":51.36000061035156},{"timestamp":1742386080000,"open":170.53,"high":170.53,"low":170.49,"close":170.494,"volume":82.68000030517578},{"timestamp":1742386140000,"open":170.49,"high":170.511,"low":170.472,"close":170.472,"volume":72.44000244140625},{"timestamp":1742386200000,"open":170.472,"high":170.481,"low":170.464,"close":170.475,"volume":58.439998626708984},{"timestamp":1742386260000,"open":170.474,"high":170.483,"low":170.46,"close":170.474,"volume":72.23999786376953},{"timestamp":1742386320000,"open":170.476,"high":170.476,"low":170.444,"close":170.463,"volume":111.02999877929688},{"timestamp":1742386380000,"open":170.466,"high":170.469,"low":170.452,"close":170.455,"volume":70.80000305175781},{"timestamp":1742386440000,"open":170.457,"high":170.459,"low":170.439,"close":170.44,"volume":67.68000030517578},{"timestamp":1742386500000,"open":170.441,"high":170.46,"low":170.441,"close":170.456,"volume":92.58000183105469},{"timestamp":1742386560000,"open":170.456,"high":170.458,"low":170.45,"close":170.454,"volume":52.91999816894531},{"timestamp":1742386620000,"open":170.451,"high":170.462,"low":170.438,"close":170.439,"volume":55.15999984741211},{"timestamp":1742386680000,"open":170.438,"high":170.443,"low":170.426,"close":170.431,"volume":58.52000045776367},{"timestamp":1742386740000,"open":170.431,"high":170.443,"low":170.427,"close":170.436,"volume":50.290000915527344},{"timestamp":1742386800000,"open":170.439,"high":170.444,"low":170.42,"close":170.434,"volume":84.63999938964844},{"timestamp":1742386860000,"open":170.433,"high":170.44,"low":170.418,"close":170.424,"volume":90.02999877929688},{"timestamp":1742386920000,"open":170.423,"high":170.435,"low":170.416,"close":170.417,"volume":58.16999816894531},{"timestamp":1742386980000,"open":170.415,"high":170.415,"low":170.391,"close":170.396,"volume":45.630001068115234},{"timestamp":1742387040000,"open":170.398,"high":170.448,"low":170.398,"close":170.432,"volume":88.68000030517578},{"timestamp":1742387100000,"open":170.428,"high":170.435,"low":170.395,"close":170.4,"volume":136.63999938964844},{"timestamp":1742387160000,"open":170.4,"high":170.431,"low":170.393,"close":170.4,"volume":175.02999877929688},{"timestamp":1742387220000,"open":170.406,"high":170.414,"low":170.399,"close":170.413,"volume":113.76000213623047},{"timestamp":1742387280000,"open":170.412,"high":170.423,"low":170.394,"close":170.406,"volume":140.82000732421875},{"timestamp":1742387340000,"open":170.405,"high":170.427,"low":170.401,"close":170.42,"volume":74.4800033569336},{"timestamp":1742387400000,"open":170.423,"high":170.436,"low":170.413,"close":170.42,"volume":110.08000183105469},{"timestamp":1742387460000,"open":170.421,"high":170.444,"low":170.421,"close":170.43,"volume":85.41000366210938},{"timestamp":1742387520000,"open":170.431,"high":170.431,"low":170.37,"close":170.392,"volume":100.77999877929688},{"timestamp":1742387580000,"open":170.393,"high":170.404,"low":170.387,"close":170.393,"volume":75.23999786376953},{"timestamp":1742387640000,"open":170.392,"high":170.414,"low":170.389,"close":170.408,"volume":73.80000305175781},{"timestamp":1742387700000,"open":170.408,"high":170.429,"low":170.391,"close":170.426,"volume":82.91999816894531},{"timestamp":1742387760000,"open":170.423,"high":170.429,"low":170.408,"close":170.421,"volume":62.81999969482422},{"timestamp":1742387820000,"open":170.422,"high":170.429,"low":170.401,"close":170.412,"volume":140.77999877929688},{"timestamp":1742387880000,"open":170.411,"high":170.429,"low":170.389,"close":170.393,"volume":151.4199981689453},{"timestamp":1742387940000,"open":170.393,"high":170.411,"low":170.385,"close":170.411,"volume":92.45999908447266},{"timestamp":1742388000000,"open":170.411,"high":170.449,"low":170.41,"close":170.445,"volume":83.76000213623047},{"timestamp":1742388060000,"open":170.443,"high":170.445,"low":170.425,"close":170.44,"volume":69.23999786376953},{"timestamp":1742388120000,"open":170.436,"high":170.448,"low":170.434,"close":170.439,"volume":93.83999633789062},{"timestamp":1742388180000,"open":170.437,"high":170.441,"low":170.418,"close":170.439,"volume":78.87999725341797},{"timestamp":1742388240000,"open":170.439,"high":170.466,"low":170.428,"close":170.462,"volume":97.83000183105469},{"timestamp":1742388300000,"open":170.462,"high":170.47,"low":170.445,"close":170.465,"volume":125.18000030517578},{"timestamp":1742388360000,"open":170.465,"high":170.477,"low":170.451,"close":170.471,"volume":115.2300033569336},{"timestamp":1742388420000,"open":170.467,"high":170.474,"low":170.459,"close":170.467,"volume":73.12000274658203},{"timestamp":1742388480000,"open":170.465,"high":170.481,"low":170.464,"close":170.475,"volume":63.29999923706055},{"timestamp":1742388540000,"open":170.475,"high":170.481,"low":170.465,"close":170.471,"volume":95.30000305175781},{"timestamp":1742388600000,"open":170.469,"high":170.495,"low":170.465,"close":170.484,"volume":120.75},{"timestamp":1742388660000,"open":170.483,"high":170.487,"low":170.447,"close":170.461,"volume":91.72000122070312},{"timestamp":1742388720000,"open":170.459,"high":170.478,"low":170.453,"close":170.469,"volume":88.4800033569336},{"timestamp":1742388780000,"open":170.469,"high":170.474,"low":170.464,"close":170.465,"volume":48.939998626708984},{"timestamp":1742388840000,"open":170.464,"high":170.489,"low":170.464,"close":170.485,"volume":85.22000122070312},{"timestamp":1742388900000,"open":170.486,"high":170.503,"low":170.469,"close":170.503,"volume":175.4199981689453},{"timestamp":1742388960000,"open":170.504,"high":170.504,"low":170.481,"close":170.49,"volume":180.22000122070312},{"timestamp":1742389020000,"open":170.488,"high":170.516,"low":170.487,"close":170.508,"volume":145.52000427246094},{"timestamp":1742389080000,"open":170.508,"high":170.517,"low":170.482,"close":170.491,"volume":111.19999694824219},{"timestamp":1742389140000,"open":170.49,"high":170.49,"low":170.423,"close":170.428,"volume":121.48999786376953},{"timestamp":1742389200000,"open":170.426,"high":170.436,"low":170.405,"close":170.414,"volume":94.9000015258789},{"timestamp":1742389260000,"open":170.41,"high":170.433,"low":170.408,"close":170.426,"volume":114.68000030517578},{"timestamp":1742389320000,"open":170.428,"high":170.441,"low":170.403,"close":170.403,"volume":86.19000244140625},{"timestamp":1742389380000,"open":170.404,"high":170.436,"low":170.402,"close":170.436,"volume":64.38999938964844},{"timestamp":1742389440000,"open":170.432,"high":170.438,"low":170.427,"close":170.429,"volume":40.439998626708984},{"timestamp":1742389500000,"open":170.43,"high":170.459,"low":170.429,"close":170.455,"volume":64.91999816894531},{"timestamp":1742389560000,"open":170.456,"high":170.473,"low":170.441,"close":170.453,"volume":86.76000213623047},{"timestamp":1742389620000,"open":170.454,"high":170.457,"low":170.439,"close":170.443,"volume":78.83999633789062},{"timestamp":1742389680000,"open":170.446,"high":170.459,"low":170.443,"close":170.449,"volume":61.7599983215332},{"timestamp":1742389740000,"open":170.45,"high":170.454,"low":170.422,"close":170.423,"volume":60.2400016784668},{"timestamp":1742389800000,"open":170.427,"high":170.43,"low":170.404,"close":170.422,"volume":81.18000030517578},{"timestamp":1742389860000,"open":170.423,"high":170.468,"low":170.419,"close":170.466,"volume":109.91999816894531},{"timestamp":1742389920000,"open":170.466,"high":170.467,"low":170.439,"close":170.44,"volume":80.5199966430664},{"timestamp":1742389980000,"open":170.439,"high":170.448,"low":170.431,"close":170.435,"volume":69.44000244140625},{"timestamp":1742390040000,"open":170.431,"high":170.435,"low":170.417,"close":170.431,"volume":103.66000366210938},{"timestamp":1742390100000,"open":170.431,"high":170.463,"low":170.431,"close":170.461,"volume":92.83000183105469},{"timestamp":1742390160000,"open":170.463,"high":170.471,"low":170.444,"close":170.468,"volume":85.55000305175781},{"timestamp":1742390220000,"open":170.468,"high":170.477,"low":170.457,"close":170.461,"volume":56.86000061035156},{"timestamp":1742390280000,"open":170.46,"high":170.463,"low":170.44,"close":170.453,"volume":57.65999984741211},{"timestamp":1742390340000,"open":170.449,"high":170.458,"low":170.432,"close":170.433,"volume":68.23999786376953},{"timestamp":1742390400000,"open":170.432,"high":170.444,"low":170.422,"close":170.424,"volume":71.4000015258789},{"timestamp":1742390460000,"open":170.427,"high":170.429,"low":170.389,"close":170.396,"volume":90.66000366210938},{"timestamp":1742390520000,"open":170.398,"high":170.414,"low":170.369,"close":170.373,"volume":59.70000076293945},{"timestamp":1742390580000,"open":170.375,"high":170.389,"low":170.353,"close":170.365,"volume":105.18000030517578},{"timestamp":1742390640000,"open":170.366,"high":170.372,"low":170.354,"close":170.357,"volume":65.69999694824219},{"timestamp":1742390700000,"open":170.356,"high":170.373,"low":170.356,"close":170.369,"volume":68.0999984741211},{"timestamp":1742390760000,"open":170.366,"high":170.385,"low":170.342,"close":170.357,"volume":99.58999633789062},{"timestamp":1742390820000,"open":170.358,"high":170.391,"low":170.341,"close":170.385,"volume":112.9000015258789},{"timestamp":1742390880000,"open":170.385,"high":170.424,"low":170.384,"close":170.419,"volume":69.08000183105469},{"timestamp":1742390940000,"open":170.419,"high":170.454,"low":170.405,"close":170.451,"volume":145.77000427246094},{"timestamp":1742391000000,"open":170.452,"high":170.47,"low":170.428,"close":170.429,"volume":195.27000427246094},{"timestamp":1742391060000,"open":170.424,"high":170.425,"low":170.378,"close":170.396,"volume":176.82000732421875},{"timestamp":1742391120000,"open":170.397,"high":170.456,"low":170.397,"close":170.437,"volume":133.72000122070312},{"timestamp":1742391180000,"open":170.436,"high":170.49,"low":170.434,"close":170.474,"volume":200.32000732421875},{"timestamp":1742391240000,"open":170.474,"high":170.514,"low":170.463,"close":170.51,"volume":180.4499969482422},{"timestamp":1742391300000,"open":170.513,"high":170.533,"low":170.504,"close":170.525,"volume":147.44000244140625},{"timestamp":1742391360000,"open":170.524,"high":170.527,"low":170.48,"close":170.48,"volume":157.67999267578125},{"timestamp":1742391420000,"open":170.481,"high":170.488,"low":170.472,"close":170.483,"volume":107.06999969482422},{"timestamp":1742391480000,"open":170.48,"high":170.497,"low":170.48,"close":170.487,"volume":108.5999984741211},{"timestamp":1742391540000,"open":170.488,"high":170.511,"low":170.481,"close":170.511,"volume":95.44000244140625},{"timestamp":1742391600000,"open":170.512,"high":170.552,"low":170.505,"close":170.518,"volume":164.88999938964844},{"timestamp":1742391660000,"open":170.521,"high":170.591,"low":170.52,"close":170.575,"volume":259.8599853515625},{"timestamp":1742391720000,"open":170.575,"high":170.612,"low":170.575,"close":170.589,"volume":177.4199981689453},{"timestamp":1742391780000,"open":170.591,"high":170.598,"low":170.546,"close":170.546,"volume":142.8000030517578},{"timestamp":1742391840000,"open":170.544,"high":170.544,"low":170.498,"close":170.527,"volume":121.04000091552734},{"timestamp":1742391900000,"open":170.525,"high":170.549,"low":170.518,"close":170.52,"volume":168.60000610351562},{"timestamp":1742391960000,"open":170.52,"high":170.551,"low":170.5,"close":170.509,"volume":182.3800048828125},{"timestamp":1742392020000,"open":170.51,"high":170.557,"low":170.51,"close":170.546,"volume":131.39999389648438},{"timestamp":1742392080000,"open":170.548,"high":170.578,"low":170.531,"close":170.537,"volume":158.32000732421875},{"timestamp":1742392140000,"open":170.538,"high":170.549,"low":170.511,"close":170.539,"volume":170.5500030517578},{"timestamp":1742392200000,"open":170.539,"high":170.547,"low":170.528,"close":170.528,"volume":160.1999969482422},{"timestamp":1742392260000,"open":170.531,"high":170.54,"low":170.508,"close":170.54,"volume":125.5199966430664},{"timestamp":1742392320000,"open":170.543,"high":170.544,"low":170.515,"close":170.525,"volume":129.47999572753906},{"timestamp":1742392380000,"open":170.524,"high":170.555,"low":170.523,"close":170.542,"volume":153.80999755859375},{"timestamp":1742392440000,"open":170.539,"high":170.55,"low":170.526,"close":170.549,"volume":159.1199951171875},{"timestamp":1742392500000,"open":170.545,"high":170.578,"low":170.545,"close":170.576,"volume":93.4800033569336},{"timestamp":1742392560000,"open":170.576,"high":170.608,"low":170.562,"close":170.566,"volume":122.6500015258789},{"timestamp":1742392620000,"open":170.568,"high":170.607,"low":170.568,"close":170.606,"volume":146.72000122070312},{"timestamp":1742392680000,"open":170.604,"high":170.607,"low":170.561,"close":170.587,"volume":192.42999267578125},{"timestamp":1742392740000,"open":170.587,"high":170.597,"low":170.575,"close":170.581,"volume":181.69000244140625},{"timestamp":1742392800000,"open":170.582,"high":170.624,"low":170.581,"close":170.61,"volume":233.3000030517578},{"timestamp":1742392860000,"open":170.606,"high":170.63,"low":170.606,"close":170.613,"volume":154.60000610351562},{"timestamp":1742392920000,"open":170.614,"high":170.643,"low":170.614,"close":170.629,"volume":114.36000061035156},{"timestamp":1742392980000,"open":170.63,"high":170.635,"low":170.62,"close":170.62,"volume":54.33000183105469},{"timestamp":1742393040000,"open":170.62,"high":170.641,"low":170.617,"close":170.631,"volume":129.83999633789062},{"timestamp":1742393100000,"open":170.631,"high":170.631,"low":170.597,"close":170.597,"volume":114.54000091552734},{"timestamp":1742393160000,"open":170.597,"high":170.608,"low":170.577,"close":170.587,"volume":70.19999694824219},{"timestamp":1742393220000,"open":170.582,"high":170.61,"low":170.575,"close":170.585,"volume":96},{"timestamp":1742393280000,"open":170.588,"high":170.59,"low":170.561,"close":170.57,"volume":97.80000305175781},{"timestamp":1742393340000,"open":170.572,"high":170.599,"low":170.565,"close":170.599,"volume":110.04000091552734},{"timestamp":1742393400000,"open":170.595,"high":170.606,"low":170.59,"close":170.593,"volume":141.89999389648438},{"timestamp":1742393460000,"open":170.594,"high":170.595,"low":170.558,"close":170.57,"volume":150.83999633789062},{"timestamp":1742393520000,"open":170.569,"high":170.57,"low":170.52,"close":170.537,"volume":185.9199981689453},{"timestamp":1742393580000,"open":170.534,"high":170.544,"low":170.508,"close":170.526,"volume":150.60000610351562},{"timestamp":1742393640000,"open":170.525,"high":170.561,"low":170.517,"close":170.553,"volume":134.33999633789062},{"timestamp":1742393700000,"open":170.56,"high":170.57,"low":170.547,"close":170.561,"volume":156.83999633789062},{"timestamp":1742393760000,"open":170.563,"high":170.575,"low":170.55,"close":170.562,"volume":111.77999877929688},{"timestamp":1742393820000,"open":170.561,"high":170.585,"low":170.561,"close":170.571,"volume":132.36000061035156},{"timestamp":1742393880000,"open":170.57,"high":170.575,"low":170.545,"close":170.549,"volume":154.9600067138672},{"timestamp":1742393940000,"open":170.549,"high":170.568,"low":170.534,"close":170.534,"volume":136.16000366210938},{"timestamp":1742394000000,"open":170.536,"high":170.544,"low":170.518,"close":170.535,"volume":108.2699966430664},{"timestamp":1742394060000,"open":170.537,"high":170.543,"low":170.52,"close":170.539,"volume":121.58000183105469},{"timestamp":1742394120000,"open":170.539,"high":170.546,"low":170.524,"close":170.544,"volume":84.16000366210938},{"timestamp":1742394180000,"open":170.545,"high":170.548,"low":170.506,"close":170.511,"volume":98.4800033569336},{"timestamp":1742394240000,"open":170.512,"high":170.519,"low":170.472,"close":170.477,"volume":136.02999877929688},{"timestamp":1742394300000,"open":170.476,"high":170.499,"low":170.462,"close":170.469,"volume":177.5500030517578},{"timestamp":1742394360000,"open":170.468,"high":170.471,"low":170.437,"close":170.437,"volume":111.2699966430664},{"timestamp":1742394420000,"open":170.437,"high":170.439,"low":170.399,"close":170.406,"volume":186.7100067138672},{"timestamp":1742394480000,"open":170.407,"high":170.416,"low":170.388,"close":170.393,"volume":208.47000122070312},{"timestamp":1742394540000,"open":170.396,"high":170.423,"low":170.383,"close":170.413,"volume":179.49000549316406},{"timestamp":1742394600000,"open":170.415,"high":170.443,"low":170.41,"close":170.417,"volume":321.20001220703125},{"timestamp":1742394660000,"open":170.418,"high":170.423,"low":170.358,"close":170.359,"volume":225.74000549316406},{"timestamp":1742394720000,"open":170.358,"high":170.391,"low":170.358,"close":170.378,"volume":176.63999938964844},{"timestamp":1742394780000,"open":170.376,"high":170.39,"low":170.346,"close":170.352,"volume":138.10000610351562},{"timestamp":1742394840000,"open":170.351,"high":170.371,"low":170.342,"close":170.369,"volume":141.1699981689453},{"timestamp":1742394900000,"open":170.365,"high":170.387,"low":170.365,"close":170.37,"volume":205.10000610351562},{"timestamp":1742394960000,"open":170.369,"high":170.381,"low":170.368,"close":170.377,"volume":111.16000366210938},{"timestamp":1742395020000,"open":170.377,"high":170.378,"low":170.353,"close":170.36,"volume":89.61000061035156},{"timestamp":1742395080000,"open":170.359,"high":170.368,"low":170.335,"close":170.335,"volume":78.87000274658203},{"timestamp":1742395140000,"open":170.336,"high":170.35,"low":170.333,"close":170.349,"volume":85.68000030517578},{"timestamp":1742395200000,"open":170.35,"high":170.37,"low":170.348,"close":170.349,"volume":90.66999816894531},{"timestamp":1742395260000,"open":170.349,"high":170.353,"low":170.324,"close":170.328,"volume":142.80999755859375},{"timestamp":1742395320000,"open":170.327,"high":170.34,"low":170.317,"close":170.336,"volume":168.86000061035156},{"timestamp":1742395380000,"open":170.338,"high":170.343,"low":170.322,"close":170.326,"volume":149.82000732421875},{"timestamp":1742395440000,"open":170.326,"high":170.326,"low":170.261,"close":170.267,"volume":204.61000061035156},{"timestamp":1742395500000,"open":170.273,"high":170.279,"low":170.252,"close":170.265,"volume":204.0800018310547},{"timestamp":1742395560000,"open":170.264,"high":170.265,"low":170.245,"close":170.253,"volume":195.8699951171875},{"timestamp":1742395620000,"open":170.253,"high":170.27,"low":170.234,"close":170.256,"volume":199.1999969482422},{"timestamp":1742395680000,"open":170.26,"high":170.272,"low":170.252,"close":170.26,"volume":180.6300048828125},{"timestamp":1742395740000,"open":170.26,"high":170.29,"low":170.258,"close":170.276,"volume":133.13999938964844},{"timestamp":1742395800000,"open":170.28,"high":170.291,"low":170.272,"close":170.276,"volume":123.73999786376953},{"timestamp":1742395860000,"open":170.274,"high":170.292,"low":170.274,"close":170.283,"volume":78.51000213623047},{"timestamp":1742395920000,"open":170.283,"high":170.283,"low":170.25,"close":170.251,"volume":187.0399932861328},{"timestamp":1742395980000,"open":170.252,"high":170.252,"low":170.227,"close":170.227,"volume":133.39999389648438},{"timestamp":1742396040000,"open":170.224,"high":170.248,"low":170.22,"close":170.246,"volume":137.9199981689453},{"timestamp":1742396100000,"open":170.245,"high":170.246,"low":170.217,"close":170.226,"volume":176.77999877929688},{"timestamp":1742396160000,"open":170.219,"high":170.241,"low":170.217,"close":170.24,"volume":98.5199966430664},{"timestamp":1742396220000,"open":170.241,"high":170.282,"low":170.241,"close":170.268,"volume":160.6300048828125},{"timestamp":1742396280000,"open":170.269,"high":170.279,"low":170.255,"close":170.265,"volume":126.37999725341797},{"timestamp":1742396340000,"open":170.264,"high":170.264,"low":170.241,"close":170.256,"volume":137.16000366210938},{"timestamp":1742396400000,"open":170.253,"high":170.284,"low":170.247,"close":170.266,"volume":195.13999938964844},{"timestamp":1742396460000,"open":170.262,"high":170.277,"low":170.255,"close":170.256,"volume":144.89999389648438},{"timestamp":1742396520000,"open":170.254,"high":170.261,"low":170.248,"close":170.259,"volume":118.08000183105469},{"timestamp":1742396580000,"open":170.258,"high":170.258,"low":170.223,"close":170.223,"volume":115.26000213623047},{"timestamp":1742396640000,"open":170.222,"high":170.226,"low":170.201,"close":170.223,"volume":173.22000122070312},{"timestamp":1742396700000,"open":170.225,"high":170.265,"low":170.223,"close":170.255,"volume":201.42999267578125},{"timestamp":1742396760000,"open":170.252,"high":170.252,"low":170.224,"close":170.229,"volume":123.91999816894531},{"timestamp":1742396820000,"open":170.23,"high":170.235,"low":170.22,"close":170.235,"volume":106.7699966430664},{"timestamp":1742396880000,"open":170.234,"high":170.248,"low":170.23,"close":170.234,"volume":152.67999267578125},{"timestamp":1742396940000,"open":170.235,"high":170.249,"low":170.234,"close":170.242,"volume":144.22000122070312},{"timestamp":1742397000000,"open":170.239,"high":170.243,"low":170.221,"close":170.226,"volume":118.36000061035156},{"timestamp":1742397060000,"open":170.225,"high":170.243,"low":170.223,"close":170.242,"volume":109.45999908447266},{"timestamp":1742397120000,"open":170.245,"high":170.25,"low":170.19,"close":170.192,"volume":123.81999969482422},{"timestamp":1742397180000,"open":170.193,"high":170.217,"low":170.18,"close":170.214,"volume":146.6999969482422},{"timestamp":1742397240000,"open":170.215,"high":170.236,"low":170.213,"close":170.217,"volume":108.48999786376953},{"timestamp":1742397300000,"open":170.219,"high":170.223,"low":170.202,"close":170.223,"volume":110.73999786376953},{"timestamp":1742397360000,"open":170.221,"high":170.226,"low":170.199,"close":170.218,"volume":137.91000366210938},{"timestamp":1742397420000,"open":170.215,"high":170.224,"low":170.205,"close":170.216,"volume":88.31999969482422},{"timestamp":1742397480000,"open":170.212,"high":170.228,"low":170.2,"close":170.221,"volume":165.3300018310547},{"timestamp":1742397540000,"open":170.22,"high":170.23,"low":170.193,"close":170.209,"volume":182.02000427246094},{"timestamp":1742397600000,"open":170.205,"high":170.228,"low":170.193,"close":170.221,"volume":101.91000366210938},{"timestamp":1742397660000,"open":170.22,"high":170.285,"low":170.22,"close":170.277,"volume":103.19999694824219},{"timestamp":1742397720000,"open":170.276,"high":170.322,"low":170.276,"close":170.322,"volume":111.30000305175781},{"timestamp":1742397780000,"open":170.323,"high":170.338,"low":170.312,"close":170.32,"volume":93.20999908447266},{"timestamp":1742397840000,"open":170.321,"high":170.321,"low":170.289,"close":170.298,"volume":102.5},{"timestamp":1742397900000,"open":170.298,"high":170.298,"low":170.271,"close":170.293,"volume":128.94000244140625},{"timestamp":1742397960000,"open":170.291,"high":170.318,"low":170.266,"close":170.316,"volume":96.63999938964844},{"timestamp":1742398020000,"open":170.317,"high":170.382,"low":170.315,"close":170.378,"volume":135.33999633789062},{"timestamp":1742398080000,"open":170.377,"high":170.406,"low":170.372,"close":170.388,"volume":135},{"timestamp":1742398140000,"open":170.389,"high":170.415,"low":170.376,"close":170.403,"volume":130.86000061035156},{"timestamp":1742398200000,"open":170.405,"high":170.451,"low":170.402,"close":170.427,"volume":234.94000244140625},{"timestamp":1742398260000,"open":170.425,"high":170.427,"low":170.385,"close":170.385,"volume":138.63999938964844},{"timestamp":1742398320000,"open":170.386,"high":170.393,"low":170.37,"close":170.378,"volume":111.95999908447266},{"timestamp":1742398380000,"open":170.377,"high":170.397,"low":170.377,"close":170.382,"volume":163.89999389648438},{"timestamp":1742398440000,"open":170.381,"high":170.394,"low":170.368,"close":170.394,"volume":169.39999389648438},{"timestamp":1742398500000,"open":170.395,"high":170.4,"low":170.377,"close":170.395,"volume":185.27999877929688},{"timestamp":1742398560000,"open":170.394,"high":170.4,"low":170.376,"close":170.396,"volume":123.08999633789062},{"timestamp":1742398620000,"open":170.398,"high":170.46,"low":170.398,"close":170.456,"volume":129.16000366210938},{"timestamp":1742398680000,"open":170.457,"high":170.484,"low":170.455,"close":170.471,"volume":161.07000732421875},{"timestamp":1742398740000,"open":170.471,"high":170.5,"low":170.471,"close":170.493,"volume":172.74000549316406},{"timestamp":1742398800000,"open":170.493,"high":170.494,"low":170.451,"close":170.463,"volume":128.14999389648438},{"timestamp":1742398860000,"open":170.463,"high":170.522,"low":170.462,"close":170.522,"volume":135.39999389648438},{"timestamp":1742398920000,"open":170.522,"high":170.531,"low":170.505,"close":170.514,"volume":130.47000122070312},{"timestamp":1742398980000,"open":170.514,"high":170.517,"low":170.499,"close":170.511,"volume":108.12999725341797},{"timestamp":1742399040000,"open":170.509,"high":170.516,"low":170.5,"close":170.502,"volume":70.66999816894531},{"timestamp":1742399100000,"open":170.506,"high":170.506,"low":170.479,"close":170.479,"volume":90.73999786376953},{"timestamp":1742399160000,"open":170.482,"high":170.484,"low":170.434,"close":170.438,"volume":130.55999755859375},{"timestamp":1742399220000,"open":170.44,"high":170.475,"low":170.44,"close":170.471,"volume":107.01000213623047},{"timestamp":1742399280000,"open":170.468,"high":170.479,"low":170.439,"close":170.479,"volume":108.22000122070312},{"timestamp":1742399340000,"open":170.478,"high":170.5,"low":170.476,"close":170.498,"volume":69.33000183105469},{"timestamp":1742399400000,"open":170.499,"high":170.533,"low":170.499,"close":170.529,"volume":111.83000183105469},{"timestamp":1742399460000,"open":170.53,"high":170.567,"low":170.529,"close":170.567,"volume":107.11000061035156},{"timestamp":1742399520000,"open":170.567,"high":170.572,"low":170.557,"close":170.557,"volume":106.70999908447266},{"timestamp":1742399580000,"open":170.559,"high":170.566,"low":170.528,"close":170.54,"volume":127.5999984741211},{"timestamp":1742399640000,"open":170.541,"high":170.574,"low":170.541,"close":170.569,"volume":121.47000122070312},{"timestamp":1742399700000,"open":170.57,"high":170.582,"low":170.569,"close":170.572,"volume":90.94000244140625},{"timestamp":1742399760000,"open":170.57,"high":170.571,"low":170.522,"close":170.547,"volume":118.5999984741211},{"timestamp":1742399820000,"open":170.542,"high":170.542,"low":170.519,"close":170.526,"volume":116.16000366210938},{"timestamp":1742399880000,"open":170.525,"high":170.548,"low":170.509,"close":170.546,"volume":155.6300048828125},{"timestamp":1742399940000,"open":170.544,"high":170.549,"low":170.531,"close":170.539,"volume":111.98999786376953},{"timestamp":1742400000000,"open":170.54,"high":170.565,"low":170.528,"close":170.561,"volume":176.00999450683594},{"timestamp":1742400060000,"open":170.561,"high":170.566,"low":170.522,"close":170.523,"volume":135.61000061035156},{"timestamp":1742400120000,"open":170.524,"high":170.531,"low":170.475,"close":170.475,"volume":175.3699951171875},{"timestamp":1742400180000,"open":170.475,"high":170.491,"low":170.473,"close":170.485,"volume":113.29000091552734},{"timestamp":1742400240000,"open":170.484,"high":170.502,"low":170.48,"close":170.491,"volume":96.72000122070312},{"timestamp":1742400300000,"open":170.489,"high":170.521,"low":170.487,"close":170.521,"volume":124.77999877929688},{"timestamp":1742400360000,"open":170.524,"high":170.539,"low":170.512,"close":170.523,"volume":124.27999877929688},{"timestamp":1742400420000,"open":170.522,"high":170.562,"low":170.508,"close":170.562,"volume":144.11000061035156},{"timestamp":1742400480000,"open":170.566,"high":170.571,"low":170.555,"close":170.558,"volume":81.83999633789062},{"timestamp":1742400540000,"open":170.557,"high":170.557,"low":170.534,"close":170.538,"volume":101.19999694824219},{"timestamp":1742400600000,"open":170.538,"high":170.543,"low":170.522,"close":170.528,"volume":135.47000122070312},{"timestamp":1742400660000,"open":170.526,"high":170.531,"low":170.478,"close":170.478,"volume":100.44000244140625},{"timestamp":1742400720000,"open":170.477,"high":170.494,"low":170.473,"close":170.493,"volume":118.61000061035156},{"timestamp":1742400780000,"open":170.492,"high":170.494,"low":170.473,"close":170.478,"volume":45.209999084472656},{"timestamp":1742400840000,"open":170.476,"high":170.484,"low":170.462,"close":170.472,"volume":91.73999786376953},{"timestamp":1742400900000,"open":170.476,"high":170.493,"low":170.469,"close":170.483,"volume":112.2699966430664},{"timestamp":1742400960000,"open":170.483,"high":170.489,"low":170.452,"close":170.455,"volume":111.06999969482422},{"timestamp":1742401020000,"open":170.456,"high":170.458,"low":170.439,"close":170.456,"volume":96.55999755859375},{"timestamp":1742401080000,"open":170.459,"high":170.461,"low":170.441,"close":170.448,"volume":101.12000274658203},{"timestamp":1742401140000,"open":170.45,"high":170.475,"low":170.444,"close":170.466,"volume":63.68000030517578},{"timestamp":1742401200000,"open":170.469,"high":170.491,"low":170.461,"close":170.486,"volume":86.5999984741211},{"timestamp":1742401260000,"open":170.485,"high":170.512,"low":170.485,"close":170.508,"volume":58.529998779296875},{"timestamp":1742401320000,"open":170.508,"high":170.508,"low":170.463,"close":170.468,"volume":79.68000030517578},{"timestamp":1742401380000,"open":170.468,"high":170.477,"low":170.462,"close":170.472,"volume":63.439998626708984},{"timestamp":1742401440000,"open":170.471,"high":170.471,"low":170.448,"close":170.47,"volume":95.41999816894531},{"timestamp":1742401500000,"open":170.466,"high":170.471,"low":170.447,"close":170.455,"volume":79.19999694824219},{"timestamp":1742401560000,"open":170.454,"high":170.459,"low":170.44,"close":170.458,"volume":90.44999694824219},{"timestamp":1742401620000,"open":170.46,"high":170.478,"low":170.456,"close":170.478,"volume":84.12000274658203},{"timestamp":1742401680000,"open":170.479,"high":170.486,"low":170.47,"close":170.477,"volume":73.27999877929688},{"timestamp":1742401740000,"open":170.477,"high":170.486,"low":170.465,"close":170.469,"volume":60.43000030517578},{"timestamp":1742401800000,"open":170.466,"high":170.476,"low":170.442,"close":170.442,"volume":79.12000274658203},{"timestamp":1742401860000,"open":170.45,"high":170.453,"low":170.44,"close":170.443,"volume":68.43000030517578},{"timestamp":1742401920000,"open":170.439,"high":170.449,"low":170.43,"close":170.437,"volume":90.02999877929688},{"timestamp":1742401980000,"open":170.436,"high":170.445,"low":170.431,"close":170.432,"volume":62.08000183105469},{"timestamp":1742402040000,"open":170.433,"high":170.438,"low":170.422,"close":170.424,"volume":62.459999084472656},{"timestamp":1742402100000,"open":170.424,"high":170.425,"low":170.404,"close":170.406,"volume":50.220001220703125},{"timestamp":1742402160000,"open":170.408,"high":170.415,"low":170.388,"close":170.388,"volume":70.91999816894531},{"timestamp":1742402220000,"open":170.389,"high":170.398,"low":170.385,"close":170.393,"volume":62.279998779296875},{"timestamp":1742402280000,"open":170.396,"high":170.41,"low":170.395,"close":170.41,"volume":35.63999938964844},{"timestamp":1742402340000,"open":170.414,"high":170.443,"low":170.414,"close":170.443,"volume":76.44000244140625},{"timestamp":1742402400000,"open":170.442,"high":170.443,"low":170.419,"close":170.427,"volume":72.83999633789062},{"timestamp":1742402460000,"open":170.425,"high":170.426,"low":170.415,"close":170.42,"volume":34.79999923706055},{"timestamp":1742402520000,"open":170.422,"high":170.432,"low":170.422,"close":170.432,"volume":53.400001525878906},{"timestamp":1742402580000,"open":170.43,"high":170.437,"low":170.416,"close":170.416,"volume":67.80000305175781},{"timestamp":1742402640000,"open":170.415,"high":170.422,"low":170.412,"close":170.414,"volume":48},{"timestamp":1742402700000,"open":170.413,"high":170.42,"low":170.41,"close":170.417,"volume":49.20000076293945},{"timestamp":1742402760000,"open":170.417,"high":170.444,"low":170.417,"close":170.423,"volume":48.150001525878906},{"timestamp":1742402820000,"open":170.423,"high":170.434,"low":170.414,"close":170.424,"volume":28.5},{"timestamp":1742402880000,"open":170.421,"high":170.443,"low":170.418,"close":170.441,"volume":79.80000305175781},{"timestamp":1742402940000,"open":170.442,"high":170.451,"low":170.44,"close":170.449,"volume":48.599998474121094},{"timestamp":1742403000000,"open":170.45,"high":170.452,"low":170.437,"close":170.442,"volume":73.80000305175781},{"timestamp":1742403060000,"open":170.439,"high":170.449,"low":170.431,"close":170.449,"volume":69.5999984741211},{"timestamp":1742403120000,"open":170.449,"high":170.459,"low":170.441,"close":170.443,"volume":70.80000305175781},{"timestamp":1742403180000,"open":170.442,"high":170.446,"low":170.425,"close":170.434,"volume":55.79999923706055},{"timestamp":1742403240000,"open":170.433,"high":170.445,"low":170.429,"close":170.44,"volume":40.95000076293945},{"timestamp":1742403300000,"open":170.442,"high":170.444,"low":170.428,"close":170.437,"volume":43.79999923706055},{"timestamp":1742403360000,"open":170.438,"high":170.448,"low":170.434,"close":170.447,"volume":48.599998474121094},{"timestamp":1742403420000,"open":170.445,"high":170.475,"low":170.433,"close":170.47,"volume":99},{"timestamp":1742403480000,"open":170.475,"high":170.495,"low":170.475,"close":170.495,"volume":75},{"timestamp":1742403540000,"open":170.493,"high":170.497,"low":170.488,"close":170.492,"volume":41.400001525878906},{"timestamp":1742403600000,"open":170.491,"high":170.491,"low":170.472,"close":170.486,"volume":70.19999694824219},{"timestamp":1742403660000,"open":170.486,"high":170.498,"low":170.483,"close":170.488,"volume":65.4000015258789},{"timestamp":1742403720000,"open":170.486,"high":170.487,"low":170.47,"close":170.478,"volume":61.79999923706055},{"timestamp":1742403780000,"open":170.48,"high":170.484,"low":170.471,"close":170.478,"volume":75},{"timestamp":1742403840000,"open":170.477,"high":170.485,"low":170.46,"close":170.482,"volume":73.80000305175781},{"timestamp":1742403900000,"open":170.483,"high":170.492,"low":170.452,"close":170.452,"volume":63.599998474121094},{"timestamp":1742403960000,"open":170.45,"high":170.456,"low":170.444,"close":170.449,"volume":50.400001525878906},{"timestamp":1742404020000,"open":170.449,"high":170.453,"low":170.442,"close":170.448,"volume":85.91999816894531},{"timestamp":1742404080000,"open":170.447,"high":170.447,"low":170.43,"close":170.439,"volume":48.869998931884766},{"timestamp":1742404140000,"open":170.438,"high":170.46,"low":170.437,"close":170.444,"volume":65.4000015258789},{"timestamp":1742404200000,"open":170.444,"high":170.459,"low":170.435,"close":170.435,"volume":64.19999694824219},{"timestamp":1742404260000,"open":170.435,"high":170.45,"low":170.423,"close":170.423,"volume":83.4000015258789},{"timestamp":1742404320000,"open":170.422,"high":170.427,"low":170.415,"close":170.424,"volume":73.44000244140625},{"timestamp":1742404380000,"open":170.42,"high":170.42,"low":170.404,"close":170.41,"volume":76.6500015258789},{"timestamp":1742404440000,"open":170.406,"high":170.41,"low":170.395,"close":170.397,"volume":72.5999984741211},{"timestamp":1742404500000,"open":170.398,"high":170.406,"low":170.398,"close":170.404,"volume":51},{"timestamp":1742404560000,"open":170.403,"high":170.404,"low":170.376,"close":170.388,"volume":94.19999694824219},{"timestamp":1742404620000,"open":170.388,"high":170.397,"low":170.376,"close":170.38,"volume":77.4000015258789},{"timestamp":1742404680000,"open":170.381,"high":170.414,"low":170.381,"close":170.411,"volume":101.16000366210938},{"timestamp":1742404740000,"open":170.413,"high":170.413,"low":170.382,"close":170.382,"volume":62.400001525878906},{"timestamp":1742404800000,"open":170.382,"high":170.394,"low":170.38,"close":170.38,"volume":54.5099983215332},{"timestamp":1742404860000,"open":170.384,"high":170.396,"low":170.36,"close":170.377,"volume":114.79000091552734},{"timestamp":1742404920000,"open":170.376,"high":170.396,"low":170.365,"close":170.377,"volume":88.52999877929688},{"timestamp":1742404980000,"open":170.377,"high":170.388,"low":170.376,"close":170.386,"volume":56.72999954223633},{"timestamp":1742405040000,"open":170.386,"high":170.399,"low":170.37,"close":170.373,"volume":87.9000015258789},{"timestamp":1742405100000,"open":170.375,"high":170.379,"low":170.355,"close":170.355,"volume":68.4000015258789},{"timestamp":1742405160000,"open":170.356,"high":170.368,"low":170.347,"close":170.351,"volume":85.55999755859375},{"timestamp":1742405220000,"open":170.35,"high":170.359,"low":170.342,"close":170.351,"volume":82.37999725341797},{"timestamp":1742405280000,"open":170.353,"high":170.355,"low":170.341,"close":170.342,"volume":102.83999633789062},{"timestamp":1742405340000,"open":170.342,"high":170.342,"low":170.317,"close":170.321,"volume":114.5999984741211},{"timestamp":1742405400000,"open":170.322,"high":170.326,"low":170.304,"close":170.325,"volume":99.23999786376953},{"timestamp":1742405460000,"open":170.327,"high":170.327,"low":170.297,"close":170.299,"volume":74.16000366210938},{"timestamp":1742405520000,"open":170.298,"high":170.325,"low":170.291,"close":170.32,"volume":113.94000244140625},{"timestamp":1742405580000,"open":170.316,"high":170.329,"low":170.312,"close":170.326,"volume":65.87999725341797},{"timestamp":1742405640000,"open":170.329,"high":170.34,"low":170.329,"close":170.336,"volume":73.9800033569336},{"timestamp":1742405700000,"open":170.337,"high":170.341,"low":170.323,"close":170.323,"volume":99.5},{"timestamp":1742405760000,"open":170.324,"high":170.334,"low":170.307,"close":170.307,"volume":79.37999725341797},{"timestamp":1742405820000,"open":170.308,"high":170.336,"low":170.306,"close":170.33,"volume":110.87999725341797},{"timestamp":1742405880000,"open":170.331,"high":170.354,"low":170.329,"close":170.331,"volume":101.27999877929688},{"timestamp":1742405940000,"open":170.329,"high":170.353,"low":170.329,"close":170.341,"volume":60.540000915527344},{"timestamp":1742406000000,"open":170.344,"high":170.353,"low":170.336,"close":170.348,"volume":67.41000366210938},{"timestamp":1742406060000,"open":170.35,"high":170.35,"low":170.339,"close":170.343,"volume":46.439998626708984},{"timestamp":1742406120000,"open":170.342,"high":170.358,"low":170.342,"close":170.354,"volume":66.93000030517578},{"timestamp":1742406180000,"open":170.355,"high":170.362,"low":170.329,"close":170.331,"volume":81.4800033569336},{"timestamp":1742406240000,"open":170.332,"high":170.353,"low":170.328,"close":170.351,"volume":97.05999755859375},{"timestamp":1742406300000,"open":170.352,"high":170.384,"low":170.351,"close":170.383,"volume":98.41999816894531},{"timestamp":1742406360000,"open":170.382,"high":170.388,"low":170.368,"close":170.372,"volume":112.26000213623047},{"timestamp":1742406420000,"open":170.368,"high":170.372,"low":170.336,"close":170.336,"volume":80.4000015258789},{"timestamp":1742406480000,"open":170.338,"high":170.341,"low":170.296,"close":170.297,"volume":136.1999969482422},{"timestamp":1742406540000,"open":170.292,"high":170.293,"low":170.268,"close":170.289,"volume":120.43000030517578},{"timestamp":1742406600000,"open":170.29,"high":170.319,"low":170.283,"close":170.318,"volume":109.08999633789062},{"timestamp":1742406660000,"open":170.316,"high":170.346,"low":170.308,"close":170.342,"volume":142.97999572753906},{"timestamp":1742406720000,"open":170.338,"high":170.36,"low":170.32,"close":170.32,"volume":121.0199966430664},{"timestamp":1742406780000,"open":170.318,"high":170.334,"low":170.317,"close":170.334,"volume":59.279998779296875},{"timestamp":1742406840000,"open":170.333,"high":170.344,"low":170.317,"close":170.344,"volume":57.599998474121094},{"timestamp":1742406900000,"open":170.342,"high":170.342,"low":170.311,"close":170.327,"volume":153.49000549316406},{"timestamp":1742406960000,"open":170.322,"high":170.366,"low":170.322,"close":170.36,"volume":74.18000030517578},{"timestamp":1742407020000,"open":170.36,"high":170.369,"low":170.353,"close":170.356,"volume":85.41000366210938},{"timestamp":1742407080000,"open":170.363,"high":170.381,"low":170.344,"close":170.35,"volume":96.1500015258789},{"timestamp":1742407140000,"open":170.354,"high":170.369,"low":170.342,"close":170.342,"volume":167.10000610351562},{"timestamp":1742407200000,"open":170.325,"high":170.34,"low":170.058,"close":170.175,"volume":639.3300170898438},{"timestamp":1742407260000,"open":170.177,"high":170.25,"low":170.155,"close":170.228,"volume":498.0899963378906},{"timestamp":1742407320000,"open":170.231,"high":170.254,"low":170.149,"close":170.229,"volume":399.8399963378906},{"timestamp":1742407380000,"open":170.228,"high":170.27,"low":170.205,"close":170.235,"volume":319.9200134277344},{"timestamp":1742407440000,"open":170.235,"high":170.28,"low":170.223,"close":170.267,"volume":264.6000061035156},{"timestamp":1742407500000,"open":170.268,"high":170.273,"low":170.167,"close":170.198,"volume":401.3999938964844},{"timestamp":1742407560000,"open":170.198,"high":170.199,"low":170.145,"close":170.173,"volume":363.29998779296875},{"timestamp":1742407620000,"open":170.174,"high":170.289,"low":170.168,"close":170.248,"volume":374.760009765625},{"timestamp":1742407680000,"open":170.252,"high":170.252,"low":170.156,"close":170.189,"volume":283.1600036621094},{"timestamp":1742407740000,"open":170.186,"high":170.186,"low":170.119,"close":170.153,"volume":414.57000732421875},{"timestamp":1742407800000,"open":170.151,"high":170.175,"low":170.135,"close":170.146,"volume":334.8500061035156},{"timestamp":1742407860000,"open":170.142,"high":170.154,"low":170.103,"close":170.13,"volume":405.29998779296875},{"timestamp":1742407920000,"open":170.133,"high":170.133,"low":170.067,"close":170.089,"volume":440.54998779296875},{"timestamp":1742407980000,"open":170.089,"high":170.091,"low":170.021,"close":170.036,"volume":470.94000244140625},{"timestamp":1742408040000,"open":170.037,"high":170.064,"low":170.024,"close":170.029,"volume":385.1700134277344},{"timestamp":1742408100000,"open":170.029,"high":170.06,"low":170.014,"close":170.029,"volume":353.7300109863281},{"timestamp":1742408160000,"open":170.03,"high":170.075,"low":170.03,"close":170.061,"volume":321.0899963378906},{"timestamp":1742408220000,"open":170.059,"high":170.062,"low":170,"close":170,"volume":368.54998779296875},{"timestamp":1742408280000,"open":170.003,"high":170.007,"low":169.981,"close":169.99,"volume":259.20001220703125},{"timestamp":1742408340000,"open":169.991,"high":170.014,"low":169.973,"close":169.977,"volume":253.97999572753906},{"timestamp":1742408400000,"open":169.971,"high":170.01,"low":169.964,"close":169.971,"volume":325.20001220703125},{"timestamp":1742408460000,"open":169.97,"high":169.983,"low":169.945,"close":169.956,"volume":284.3999938964844},{"timestamp":1742408520000,"open":169.956,"high":169.977,"low":169.943,"close":169.962,"volume":304.79998779296875},{"timestamp":1742408580000,"open":169.961,"high":170.015,"low":169.946,"close":170.014,"volume":301.739990234375},{"timestamp":1742408640000,"open":170.014,"high":170.017,"low":169.968,"close":169.972,"volume":267.8399963378906},{"timestamp":1742408700000,"open":169.972,"high":170.006,"low":169.969,"close":170.006,"volume":223.86000061035156},{"timestamp":1742408760000,"open":170.007,"high":170.007,"low":169.95,"close":169.963,"volume":241.13999938964844},{"timestamp":1742408820000,"open":169.958,"high":169.976,"low":169.948,"close":169.974,"volume":286.7699890136719},{"timestamp":1742408880000,"open":169.975,"high":169.975,"low":169.929,"close":169.948,"volume":278.489990234375},{"timestamp":1742408940000,"open":169.95,"high":169.968,"low":169.939,"close":169.962,"volume":164.69000244140625},{"timestamp":1742409000000,"open":169.963,"high":170.009,"low":169.962,"close":169.997,"volume":307.489990234375},{"timestamp":1742409060000,"open":169.998,"high":170.055,"low":169.989,"close":170.044,"volume":375.1000061035156},{"timestamp":1742409120000,"open":170.044,"high":170.086,"low":170.044,"close":170.073,"volume":318.8999938964844},{"timestamp":1742409180000,"open":170.076,"high":170.108,"low":170.067,"close":170.069,"volume":347.1000061035156},{"timestamp":1742409240000,"open":170.069,"high":170.075,"low":170,"close":170.006,"volume":406.79998779296875},{"timestamp":1742409300000,"open":170.007,"high":170.027,"low":169.981,"close":169.989,"volume":327},{"timestamp":1742409360000,"open":169.992,"high":170.005,"low":169.943,"close":169.955,"volume":376.6499938964844},{"timestamp":1742409420000,"open":169.956,"high":169.956,"low":169.861,"close":169.863,"volume":303.9100036621094},{"timestamp":1742409480000,"open":169.863,"high":169.864,"low":169.825,"close":169.851,"volume":289.4100036621094},{"timestamp":1742409540000,"open":169.849,"high":169.865,"low":169.812,"close":169.831,"volume":264.4800109863281},{"timestamp":1742409600000,"open":169.826,"high":169.837,"low":169.766,"close":169.771,"volume":402.5400085449219},{"timestamp":1742409660000,"open":169.777,"high":169.786,"low":169.743,"close":169.756,"volume":331.6300048828125},{"timestamp":1742409720000,"open":169.756,"high":169.762,"low":169.687,"close":169.739,"volume":449.760009765625},{"timestamp":1742409780000,"open":169.734,"high":169.746,"low":169.687,"close":169.735,"volume":359.0199890136719},{"timestamp":1742409840000,"open":169.732,"high":169.79,"low":169.725,"close":169.752,"volume":405.7799987792969},{"timestamp":1742409900000,"open":169.76,"high":169.76,"low":169.59,"close":169.59,"volume":352.9200134277344},{"timestamp":1742409960000,"open":169.588,"high":169.624,"low":169.495,"close":169.612,"volume":429.8500061035156},{"timestamp":1742410020000,"open":169.618,"high":169.62,"low":169.537,"close":169.569,"volume":319.3999938964844},{"timestamp":1742410080000,"open":169.568,"high":169.663,"low":169.568,"close":169.617,"volume":355.0799865722656},{"timestamp":1742410140000,"open":169.614,"high":169.623,"low":169.58,"close":169.615,"volume":225.52000427246094},{"timestamp":1742410200000,"open":169.62,"high":169.621,"low":169.592,"close":169.596,"volume":247.75999450683594},{"timestamp":1742410260000,"open":169.596,"high":169.639,"low":169.594,"close":169.624,"volume":297.9100036621094},{"timestamp":1742410320000,"open":169.621,"high":169.664,"low":169.601,"close":169.636,"volume":243.66000366210938},{"timestamp":1742410380000,"open":169.635,"high":169.652,"low":169.597,"close":169.652,"volume":221.49000549316406},{"timestamp":1742410440000,"open":169.65,"high":169.65,"low":169.59,"close":169.604,"volume":250.88999938964844},{"timestamp":1742410500000,"open":169.596,"high":169.634,"low":169.56,"close":169.576,"volume":233.30999755859375},{"timestamp":1742410560000,"open":169.581,"high":169.599,"low":169.515,"close":169.589,"volume":317.7799987792969},{"timestamp":1742410620000,"open":169.585,"high":169.625,"low":169.557,"close":169.617,"volume":237.60000610351562},{"timestamp":1742410680000,"open":169.62,"high":169.645,"low":169.565,"close":169.577,"volume":312.7900085449219},{"timestamp":1742410740000,"open":169.572,"high":169.662,"low":169.563,"close":169.639,"volume":197.69000244140625},{"timestamp":1742410800000,"open":169.644,"high":169.681,"low":169.637,"close":169.667,"volume":279},{"timestamp":1742410860000,"open":169.667,"high":169.681,"low":169.659,"close":169.665,"volume":311.1000061035156},{"timestamp":1742410920000,"open":169.666,"high":169.692,"low":169.661,"close":169.672,"volume":341.2799987792969},{"timestamp":1742410980000,"open":169.666,"high":169.681,"low":169.619,"close":169.634,"volume":232.3800048828125},{"timestamp":1742411040000,"open":169.63,"high":169.631,"low":169.567,"close":169.584,"volume":228.14999389648438},{"timestamp":1742411100000,"open":169.582,"high":169.62,"low":169.575,"close":169.609,"volume":263.70001220703125},{"timestamp":1742411160000,"open":169.607,"high":169.638,"low":169.598,"close":169.604,"volume":201.72000122070312},{"timestamp":1742411220000,"open":169.604,"high":169.605,"low":169.578,"close":169.595,"volume":258.8999938964844},{"timestamp":1742411280000,"open":169.591,"high":169.621,"low":169.588,"close":169.612,"volume":226.4499969482422},{"timestamp":1742411340000,"open":169.608,"high":169.613,"low":169.576,"close":169.597,"volume":260.1600036621094},{"timestamp":1742411400000,"open":169.599,"high":169.641,"low":169.592,"close":169.615,"volume":262.20001220703125},{"timestamp":1742411460000,"open":169.613,"high":169.641,"low":169.596,"close":169.614,"volume":368.3999938964844},{"timestamp":1742411520000,"open":169.62,"high":169.642,"low":169.616,"close":169.631,"volume":319.7799987792969},{"timestamp":1742411580000,"open":169.628,"high":169.633,"low":169.575,"close":169.576,"volume":194.44000244140625},{"timestamp":1742411640000,"open":169.579,"high":169.662,"low":169.575,"close":169.658,"volume":352.79998779296875},{"timestamp":1742411700000,"open":169.658,"high":169.67,"low":169.62,"close":169.67,"volume":329.8500061035156},{"timestamp":1742411760000,"open":169.674,"high":169.694,"low":169.658,"close":169.665,"volume":329.0400085449219},{"timestamp":1742411820000,"open":169.668,"high":169.753,"low":169.665,"close":169.723,"volume":494.3999938964844},{"timestamp":1742411880000,"open":169.724,"high":169.724,"low":169.65,"close":169.653,"volume":415.79998779296875},{"timestamp":1742411940000,"open":169.654,"high":169.72,"low":169.654,"close":169.707,"volume":368.5199890136719},{"timestamp":1742412000000,"open":169.709,"high":169.717,"low":169.661,"close":169.663,"volume":251.39999389648438},{"timestamp":1742412060000,"open":169.66,"high":169.673,"low":169.641,"close":169.652,"volume":141.6300048828125},{"timestamp":1742412120000,"open":169.658,"high":169.681,"low":169.651,"close":169.674,"volume":179.1199951171875},{"timestamp":1742412180000,"open":169.667,"high":169.667,"low":169.626,"close":169.663,"volume":232.5},{"timestamp":1742412240000,"open":169.662,"high":169.678,"low":169.636,"close":169.652,"volume":190.64999389648438},{"timestamp":1742412300000,"open":169.653,"high":169.664,"low":169.627,"close":169.637,"volume":265.8299865722656},{"timestamp":1742412360000,"open":169.638,"high":169.666,"low":169.628,"close":169.644,"volume":267.32000732421875},{"timestamp":1742412420000,"open":169.647,"high":169.653,"low":169.586,"close":169.588,"volume":225.27999877929688},{"timestamp":1742412480000,"open":169.589,"high":169.607,"low":169.556,"close":169.56,"volume":286.6099853515625},{"timestamp":1742412540000,"open":169.559,"high":169.576,"low":169.529,"close":169.576,"volume":335.57000732421875},{"timestamp":1742412600000,"open":169.575,"high":169.605,"low":169.57,"close":169.583,"volume":228.02999877929688},{"timestamp":1742412660000,"open":169.586,"high":169.602,"low":169.519,"close":169.523,"volume":271.8299865722656},{"timestamp":1742412720000,"open":169.525,"high":169.543,"low":169.506,"close":169.512,"volume":205.47000122070312},{"timestamp":1742412780000,"open":169.508,"high":169.546,"low":169.494,"close":169.499,"volume":299.989990234375},{"timestamp":1742412840000,"open":169.502,"high":169.533,"low":169.487,"close":169.526,"volume":336.05999755859375},{"timestamp":1742412900000,"open":169.523,"high":169.527,"low":169.45,"close":169.459,"volume":309.1600036621094},{"timestamp":1742412960000,"open":169.459,"high":169.482,"low":169.459,"close":169.467,"volume":207.4499969482422},{"timestamp":1742413020000,"open":169.47,"high":169.476,"low":169.437,"close":169.465,"volume":229.32000732421875},{"timestamp":1742413080000,"open":169.461,"high":169.475,"low":169.459,"close":169.461,"volume":150.42999267578125},{"timestamp":1742413140000,"open":169.461,"high":169.477,"low":169.459,"close":169.469,"volume":133.0500030517578},{"timestamp":1742413200000,"open":169.471,"high":169.523,"low":169.468,"close":169.504,"volume":223.72000122070312},{"timestamp":1742413260000,"open":169.506,"high":169.563,"low":169.5,"close":169.543,"volume":320.2099914550781},{"timestamp":1742413320000,"open":169.542,"high":169.549,"low":169.522,"close":169.541,"volume":161.2899932861328},{"timestamp":1742413380000,"open":169.538,"high":169.574,"low":169.516,"close":169.555,"volume":253.5500030517578},{"timestamp":1742413440000,"open":169.557,"high":169.598,"low":169.55,"close":169.593,"volume":319.67999267578125},{"timestamp":1742413500000,"open":169.592,"high":169.599,"low":169.551,"close":169.58,"volume":225.82000732421875},{"timestamp":1742413560000,"open":169.581,"high":169.607,"low":169.572,"close":169.594,"volume":246.4199981689453},{"timestamp":1742413620000,"open":169.593,"high":169.596,"low":169.577,"close":169.592,"volume":203.02000427246094},{"timestamp":1742413680000,"open":169.589,"high":169.605,"low":169.575,"close":169.598,"volume":152.27000427246094},{"timestamp":1742413740000,"open":169.597,"high":169.603,"low":169.567,"close":169.568,"volume":167.60000610351562},{"timestamp":1742413800000,"open":169.571,"high":169.571,"low":169.535,"close":169.553,"volume":279.95001220703125},{"timestamp":1742413860000,"open":169.55,"high":169.554,"low":169.522,"close":169.532,"volume":245.57000732421875},{"timestamp":1742413920000,"open":169.533,"high":169.556,"low":169.521,"close":169.523,"volume":224.1199951171875},{"timestamp":1742413980000,"open":169.526,"high":169.547,"low":169.52,"close":169.543,"volume":124.9800033569336},{"timestamp":1742414040000,"open":169.539,"high":169.577,"low":169.537,"close":169.576,"volume":209.42999267578125},{"timestamp":1742414100000,"open":169.572,"high":169.576,"low":169.551,"close":169.563,"volume":184.52999877929688},{"timestamp":1742414160000,"open":169.561,"high":169.572,"low":169.55,"close":169.559,"volume":154.67999267578125},{"timestamp":1742414220000,"open":169.555,"high":169.57,"low":169.546,"close":169.569,"volume":165.0399932861328},{"timestamp":1742414280000,"open":169.57,"high":169.607,"low":169.566,"close":169.584,"volume":140.49000549316406},{"timestamp":1742414340000,"open":169.586,"high":169.603,"low":169.575,"close":169.578,"volume":242.05999755859375},{"timestamp":1742414400000,"open":169.576,"high":169.636,"low":169.56,"close":169.632,"volume":147.67999267578125},{"timestamp":1742414460000,"open":169.629,"high":169.637,"low":169.594,"close":169.612,"volume":129},{"timestamp":1742414520000,"open":169.61,"high":169.636,"low":169.605,"close":169.623,"volume":111.4800033569336},{"timestamp":1742414580000,"open":169.621,"high":169.624,"low":169.599,"close":169.599,"volume":68.16000366210938},{"timestamp":1742414640000,"open":169.604,"high":169.604,"low":169.542,"close":169.559,"volume":115.6500015258789},{"timestamp":1742414700000,"open":169.558,"high":169.559,"low":169.505,"close":169.528,"volume":107.72000122070312},{"timestamp":1742414760000,"open":169.527,"high":169.551,"low":169.524,"close":169.533,"volume":87.23999786376953},{"timestamp":1742414820000,"open":169.534,"high":169.571,"low":169.533,"close":169.567,"volume":81.55999755859375},{"timestamp":1742414880000,"open":169.564,"high":169.564,"low":169.536,"close":169.539,"volume":81.04000091552734},{"timestamp":1742414940000,"open":169.538,"high":169.551,"low":169.535,"close":169.551,"volume":75},{"timestamp":1742415000000,"open":169.55,"high":169.557,"low":169.53,"close":169.536,"volume":86.22000122070312},{"timestamp":1742415060000,"open":169.534,"high":169.555,"low":169.515,"close":169.516,"volume":70.9000015258789},{"timestamp":1742415120000,"open":169.516,"high":169.516,"low":169.483,"close":169.486,"volume":99.02999877929688},{"timestamp":1742415180000,"open":169.486,"high":169.495,"low":169.477,"close":169.478,"volume":67.55999755859375},{"timestamp":1742415240000,"open":169.481,"high":169.498,"low":169.475,"close":169.476,"volume":62.400001525878906},{"timestamp":1742415300000,"open":169.475,"high":169.475,"low":169.454,"close":169.461,"volume":110.4000015258789},{"timestamp":1742415360000,"open":169.459,"high":169.465,"low":169.442,"close":169.465,"volume":149.25},{"timestamp":1742415420000,"open":169.464,"high":169.471,"low":169.435,"close":169.443,"volume":103.6500015258789},{"timestamp":1742415480000,"open":169.442,"high":169.452,"low":169.427,"close":169.448,"volume":50.400001525878906},{"timestamp":1742415540000,"open":169.445,"high":169.465,"low":169.423,"close":169.457,"volume":56.400001525878906},{"timestamp":1742415600000,"open":169.457,"high":169.471,"low":169.455,"close":169.471,"volume":45.599998474121094},{"timestamp":1742415660000,"open":169.468,"high":169.471,"low":169.442,"close":169.442,"volume":54.959999084472656},{"timestamp":1742415720000,"open":169.441,"high":169.447,"low":169.433,"close":169.444,"volume":31.649999618530273},{"timestamp":1742415780000,"open":169.444,"high":169.468,"low":169.44,"close":169.46,"volume":43.79999923706055},{"timestamp":1742415840000,"open":169.459,"high":169.468,"low":169.444,"close":169.452,"volume":38.849998474121094},{"timestamp":1742415900000,"open":169.458,"high":169.476,"low":169.458,"close":169.473,"volume":25.920000076293945},{"timestamp":1742415960000,"open":169.469,"high":169.475,"low":169.454,"close":169.475,"volume":24.600000381469727},{"timestamp":1742416020000,"open":169.473,"high":169.501,"low":169.469,"close":169.501,"volume":25.049999237060547},{"timestamp":1742416080000,"open":169.501,"high":169.502,"low":169.467,"close":169.469,"volume":53.93000030517578},{"timestamp":1742416140000,"open":169.469,"high":169.479,"low":169.462,"close":169.479,"volume":64.33000183105469},{"timestamp":1742416200000,"open":169.474,"high":169.502,"low":169.468,"close":169.502,"volume":58.75},{"timestamp":1742416260000,"open":169.497,"high":169.497,"low":169.484,"close":169.487,"volume":39.70000076293945},{"timestamp":1742416320000,"open":169.486,"high":169.487,"low":169.467,"close":169.467,"volume":46.33000183105469},{"timestamp":1742416380000,"open":169.466,"high":169.484,"low":169.462,"close":169.484,"volume":61.41999816894531},{"timestamp":1742416440000,"open":169.485,"high":169.485,"low":169.473,"close":169.473,"volume":51.369998931884766},{"timestamp":1742416500000,"open":169.477,"high":169.492,"low":169.473,"close":169.479,"volume":56.52000045776367},{"timestamp":1742416560000,"open":169.48,"high":169.481,"low":169.458,"close":169.46,"volume":27.219999313354492},{"timestamp":1742416620000,"open":169.458,"high":169.463,"low":169.458,"close":169.463,"volume":12},{"timestamp":1742416680000,"open":169.463,"high":169.464,"low":169.451,"close":169.457,"volume":22.860000610351562},{"timestamp":1742416740000,"open":169.457,"high":169.476,"low":169.457,"close":169.471,"volume":30.139999389648438},{"timestamp":1742416800000,"open":169.473,"high":169.473,"low":169.454,"close":169.454,"volume":54.52000045776367},{"timestamp":1742416860000,"open":169.455,"high":169.463,"low":169.444,"close":169.462,"volume":44.31999969482422},{"timestamp":1742416920000,"open":169.46,"high":169.473,"low":169.459,"close":169.465,"volume":33.84000015258789},{"timestamp":1742416980000,"open":169.462,"high":169.474,"low":169.458,"close":169.465,"volume":43.13999938964844},{"timestamp":1742417040000,"open":169.464,"high":169.48,"low":169.459,"close":169.479,"volume":37.04999923706055},{"timestamp":1742417100000,"open":169.476,"high":169.482,"low":169.46,"close":169.461,"volume":49.79999923706055},{"timestamp":1742417160000,"open":169.462,"high":169.462,"low":169.448,"close":169.449,"volume":40.91999816894531},{"timestamp":1742417220000,"open":169.458,"high":169.46,"low":169.444,"close":169.446,"volume":37.31999969482422},{"timestamp":1742417280000,"open":169.443,"high":169.454,"low":169.443,"close":169.447,"volume":27.34000015258789},{"timestamp":1742417340000,"open":169.448,"high":169.451,"low":169.421,"close":169.44,"volume":74.45999908447266},{"timestamp":1742417400000,"open":169.436,"high":169.447,"low":169.436,"close":169.438,"volume":45.599998474121094},{"timestamp":1742417460000,"open":169.438,"high":169.449,"low":169.433,"close":169.434,"volume":54.209999084472656},{"timestamp":1742417520000,"open":169.433,"high":169.434,"low":169.412,"close":169.423,"volume":36.959999084472656},{"timestamp":1742417580000,"open":169.422,"high":169.429,"low":169.406,"close":169.419,"volume":81.06999969482422},{"timestamp":1742417640000,"open":169.42,"high":169.42,"low":169.405,"close":169.405,"volume":34.439998626708984},{"timestamp":1742417700000,"open":169.405,"high":169.458,"low":169.4,"close":169.453,"volume":60.47999954223633},{"timestamp":1742417760000,"open":169.455,"high":169.463,"low":169.446,"close":169.46,"volume":59.7599983215332},{"timestamp":1742417820000,"open":169.461,"high":169.526,"low":169.455,"close":169.493,"volume":55.13999938964844},{"timestamp":1742417880000,"open":169.494,"high":169.507,"low":169.472,"close":169.472,"volume":106.9800033569336},{"timestamp":1742417940000,"open":169.472,"high":169.478,"low":169.46,"close":169.463,"volume":78.30000305175781},{"timestamp":1742418240000,"open":169.026,"high":169.12,"low":169.026,"close":169.12,"volume":4.5},{"timestamp":1742418300000,"open":169.14,"high":169.141,"low":169.14,"close":169.141,"volume":2.700000047683716},{"timestamp":1742418360000,"open":169.171,"high":169.171,"low":169.171,"close":169.171,"volume":0.8999999761581421},{"timestamp":1742418480000,"open":169.181,"high":169.241,"low":169.181,"close":169.241,"volume":2.700000047683716},{"timestamp":1742418540000,"open":169.241,"high":169.242,"low":169.241,"close":169.242,"volume":1.7999999523162842},{"timestamp":1742418600000,"open":169.242,"high":169.242,"low":169.242,"close":169.242,"volume":0.8999999761581421},{"timestamp":1742418660000,"open":169.368,"high":169.388,"low":169.368,"close":169.388,"volume":4.5},{"timestamp":1742418720000,"open":169.407,"high":169.418,"low":169.407,"close":169.418,"volume":3.299999952316284},{"timestamp":1742418780000,"open":169.418,"high":169.418,"low":169.4,"close":169.4,"volume":2.0999999046325684},{"timestamp":1742418840000,"open":169.4,"high":169.42,"low":169.386,"close":169.42,"volume":4.920000076293945},{"timestamp":1742418900000,"open":169.43,"high":169.43,"low":169.31,"close":169.31,"volume":6.360000133514404},{"timestamp":1742418960000,"open":169.321,"high":169.321,"low":169.321,"close":169.321,"volume":1.2000000476837158},{"timestamp":1742419020000,"open":169.296,"high":169.322,"low":169.296,"close":169.322,"volume":4.920000076293945},{"timestamp":1742419080000,"open":169.301,"high":169.301,"low":169.301,"close":169.301,"volume":2.5199999809265137},{"timestamp":1742419140000,"open":169.302,"high":169.329,"low":169.302,"close":169.329,"volume":5.28000020980835},{"timestamp":1742419200000,"open":169.328,"high":169.33,"low":169.328,"close":169.33,"volume":3.9600000381469727},{"timestamp":1742419260000,"open":169.329,"high":169.331,"low":169.291,"close":169.291,"volume":3.5999999046325684},{"timestamp":1742419320000,"open":169.307,"high":169.307,"low":169.307,"close":169.307,"volume":1.2000000476837158},{"timestamp":1742419380000,"open":169.314,"high":169.314,"low":169.314,"close":169.314,"volume":1.2000000476837158},{"timestamp":1742419440000,"open":169.347,"high":169.347,"low":169.295,"close":169.338,"volume":5.039999961853027},{"timestamp":1742419500000,"open":169.321,"high":169.321,"low":169.321,"close":169.321,"volume":1.2000000476837158},{"timestamp":1742419740000,"open":169.357,"high":169.357,"low":169.348,"close":169.348,"volume":1.7999999523162842},{"timestamp":1742419800000,"open":169.366,"high":169.382,"low":169.365,"close":169.382,"volume":5.400000095367432},{"timestamp":1742419860000,"open":169.384,"high":169.393,"low":169.384,"close":169.393,"volume":12.600000381469727},{"timestamp":1742419920000,"open":169.392,"high":169.397,"low":169.29,"close":169.34,"volume":3.059999942779541},{"timestamp":1742419980000,"open":169.29,"high":169.443,"low":169.274,"close":169.443,"volume":6.119999885559082},{"timestamp":1742420040000,"open":169.172,"high":169.343,"low":169.172,"close":169.237,"volume":1.9199999570846558},{"timestamp":1742420100000,"open":169.236,"high":169.293,"low":169.156,"close":169.156,"volume":13.199999809265137},{"timestamp":1742420160000,"open":169.156,"high":169.193,"low":169.156,"close":169.162,"volume":0.47999998927116394},{"timestamp":1742420220000,"open":169.067,"high":169.229,"low":169.067,"close":169.229,"volume":5.159999847412109},{"timestamp":1742420280000,"open":169.228,"high":169.303,"low":169.228,"close":169.272,"volume":6.599999904632568},{"timestamp":1742420340000,"open":169.272,"high":169.357,"low":169.261,"close":169.347,"volume":68.22000122070312},{"timestamp":1742420400000,"open":169.351,"high":169.428,"low":169.315,"close":169.315,"volume":19.200000762939453},{"timestamp":1742420460000,"open":169.316,"high":169.339,"low":169.316,"close":169.339,"volume":3.299999952316284},{"timestamp":1742420520000,"open":169.328,"high":169.391,"low":169.298,"close":169.382,"volume":18.479999542236328},{"timestamp":1742420580000,"open":169.33,"high":169.43,"low":169.33,"close":169.403,"volume":11.579999923706055},{"timestamp":1742420640000,"open":169.412,"high":169.413,"low":169.308,"close":169.387,"volume":37.97999954223633},{"timestamp":1742420700000,"open":169.408,"high":169.426,"low":169.322,"close":169.351,"volume":30.360000610351562},{"timestamp":1742420760000,"open":169.352,"high":169.428,"low":169.342,"close":169.428,"volume":19.139999389648438},{"timestamp":1742420820000,"open":169.448,"high":169.448,"low":169.331,"close":169.357,"volume":17.81999969482422},{"timestamp":1742420880000,"open":169.415,"high":169.436,"low":169.332,"close":169.351,"volume":15.84000015258789},{"timestamp":1742420940000,"open":169.418,"high":169.434,"low":169.341,"close":169.434,"volume":24.420000076293945},{"timestamp":1742421000000,"open":169.395,"high":169.395,"low":169.353,"close":169.367,"volume":30.1200008392334},{"timestamp":1742421060000,"open":169.37,"high":169.37,"low":169.364,"close":169.368,"volume":8.399999618530273},{"timestamp":1742421120000,"open":169.369,"high":169.39,"low":169.359,"close":169.39,"volume":11.100000381469727},{"timestamp":1742421180000,"open":169.389,"high":169.39,"low":169.389,"close":169.389,"volume":13.199999809265137},{"timestamp":1742421240000,"open":169.389,"high":169.391,"low":169.389,"close":169.391,"volume":3.5999999046325684},{"timestamp":1742421300000,"open":169.392,"high":169.395,"low":169.372,"close":169.395,"volume":24.600000381469727},{"timestamp":1742421360000,"open":169.394,"high":169.416,"low":169.369,"close":169.377,"volume":27.84000015258789},{"timestamp":1742421420000,"open":169.368,"high":169.39,"low":169.355,"close":169.38,"volume":23.219999313354492},{"timestamp":1742421480000,"open":169.375,"high":169.387,"low":169.375,"close":169.376,"volume":20.100000381469727},{"timestamp":1742421540000,"open":169.378,"high":169.381,"low":169.378,"close":169.381,"volume":2.4000000953674316},{"timestamp":1742421600000,"open":169.552,"high":169.613,"low":169.552,"close":169.612,"volume":39.150001525878906},{"timestamp":1742421660000,"open":169.626,"high":169.658,"low":169.619,"close":169.619,"volume":25.959999084472656},{"timestamp":1742421720000,"open":169.62,"high":169.629,"low":169.619,"close":169.623,"volume":3.9600000381469727},{"timestamp":1742421780000,"open":169.618,"high":169.619,"low":169.574,"close":169.579,"volume":16.81999969482422},{"timestamp":1742421840000,"open":169.577,"high":169.602,"low":169.577,"close":169.601,"volume":14.100000381469727},{"timestamp":1742421900000,"open":169.583,"high":169.583,"low":169.477,"close":169.488,"volume":84.13999938964844},{"timestamp":1742421960000,"open":169.491,"high":169.504,"low":169.479,"close":169.485,"volume":25.5},{"timestamp":1742422020000,"open":169.476,"high":169.476,"low":169.46,"close":169.474,"volume":30},{"timestamp":1742422080000,"open":169.472,"high":169.516,"low":169.466,"close":169.508,"volume":53.7599983215332},{"timestamp":1742422140000,"open":169.51,"high":169.521,"low":169.501,"close":169.519,"volume":29.700000762939453},{"timestamp":1742422200000,"open":169.519,"high":169.531,"low":169.519,"close":169.522,"volume":43.20000076293945},{"timestamp":1742422260000,"open":169.52,"high":169.575,"low":169.52,"close":169.575,"volume":61.34000015258789},{"timestamp":1742422320000,"open":169.573,"high":169.597,"low":169.562,"close":169.593,"volume":45.599998474121094},{"timestamp":1742422380000,"open":169.587,"high":169.603,"low":169.578,"close":169.588,"volume":39.599998474121094},{"timestamp":1742422440000,"open":169.588,"high":169.603,"low":169.588,"close":169.598,"volume":20.399999618530273},{"timestamp":1742422500000,"open":169.594,"high":169.597,"low":169.56,"close":169.567,"volume":56.400001525878906},{"timestamp":1742422560000,"open":169.56,"high":169.564,"low":169.551,"close":169.562,"volume":40.79999923706055},{"timestamp":1742422620000,"open":169.562,"high":169.567,"low":169.553,"close":169.554,"volume":34.79999923706055},{"timestamp":1742422680000,"open":169.557,"high":169.558,"low":169.542,"close":169.548,"volume":22.799999237060547},{"timestamp":1742422740000,"open":169.55,"high":169.564,"low":169.55,"close":169.558,"volume":22.799999237060547},{"timestamp":1742422800000,"open":169.555,"high":169.579,"low":169.527,"close":169.577,"volume":50.31999969482422},{"timestamp":1742422860000,"open":169.574,"high":169.586,"low":169.564,"close":169.564,"volume":30},{"timestamp":1742422920000,"open":169.56,"high":169.584,"low":169.56,"close":169.571,"volume":31.940000534057617},{"timestamp":1742422980000,"open":169.572,"high":169.582,"low":169.569,"close":169.58,"volume":19.420000076293945},{"timestamp":1742423040000,"open":169.58,"high":169.612,"low":169.575,"close":169.612,"volume":19.420000076293945},{"timestamp":1742423100000,"open":169.61,"high":169.643,"low":169.602,"close":169.637,"volume":50.380001068115234},{"timestamp":1742423160000,"open":169.635,"high":169.651,"low":169.633,"close":169.651,"volume":19.719999313354492},{"timestamp":1742423220000,"open":169.648,"high":169.657,"low":169.637,"close":169.645,"volume":38.68000030517578},{"timestamp":1742423280000,"open":169.644,"high":169.656,"low":169.641,"close":169.647,"volume":29.760000228881836},{"timestamp":1742423340000,"open":169.667,"high":169.679,"low":169.664,"close":169.664,"volume":24},{"timestamp":1742423400000,"open":169.664,"high":169.678,"low":169.661,"close":169.665,"volume":38.400001525878906},{"timestamp":1742423460000,"open":169.664,"high":169.664,"low":169.608,"close":169.62,"volume":58.20000076293945},{"timestamp":1742423520000,"open":169.619,"high":169.624,"low":169.608,"close":169.618,"volume":30.360000610351562},{"timestamp":1742423580000,"open":169.617,"high":169.617,"low":169.599,"close":169.602,"volume":16.799999237060547},{"timestamp":1742423640000,"open":169.606,"high":169.612,"low":169.591,"close":169.596,"volume":20.399999618530273},{"timestamp":1742423700000,"open":169.592,"high":169.592,"low":169.578,"close":169.591,"volume":15.600000381469727},{"timestamp":1742423760000,"open":169.587,"high":169.589,"low":169.579,"close":169.58,"volume":30},{"timestamp":1742423820000,"open":169.578,"high":169.582,"low":169.559,"close":169.565,"volume":34.20000076293945},{"timestamp":1742423880000,"open":169.561,"high":169.561,"low":169.516,"close":169.529,"volume":28.719999313354492},{"timestamp":1742423940000,"open":169.547,"high":169.552,"low":169.526,"close":169.549,"volume":33.29999923706055},{"timestamp":1742424000000,"open":169.552,"high":169.564,"low":169.537,"close":169.564,"volume":32.70000076293945},{"timestamp":1742424060000,"open":169.557,"high":169.557,"low":169.509,"close":169.512,"volume":43.939998626708984},{"timestamp":1742424120000,"open":169.513,"high":169.535,"low":169.507,"close":169.513,"volume":41.099998474121094},{"timestamp":1742424180000,"open":169.508,"high":169.509,"low":169.439,"close":169.46,"volume":49.79999923706055},{"timestamp":1742424240000,"open":169.463,"high":169.475,"low":169.452,"close":169.465,"volume":40.41999816894531},{"timestamp":1742424300000,"open":169.462,"high":169.487,"low":169.455,"close":169.487,"volume":27.65999984741211},{"timestamp":1742424360000,"open":169.487,"high":169.489,"low":169.479,"close":169.483,"volume":29.31999969482422},{"timestamp":1742424420000,"open":169.484,"high":169.525,"low":169.484,"close":169.509,"volume":54.20000076293945},{"timestamp":1742424480000,"open":169.506,"high":169.525,"low":169.506,"close":169.524,"volume":23.920000076293945},{"timestamp":1742424540000,"open":169.528,"high":169.542,"low":169.479,"close":169.485,"volume":74.83999633789062},{"timestamp":1742424600000,"open":169.483,"high":169.483,"low":169.446,"close":169.461,"volume":76.72000122070312},{"timestamp":1742424660000,"open":169.462,"high":169.483,"low":169.454,"close":169.466,"volume":52.20000076293945},{"timestamp":1742424720000,"open":169.465,"high":169.466,"low":169.438,"close":169.466,"volume":44.099998474121094},{"timestamp":1742424780000,"open":169.466,"high":169.516,"low":169.456,"close":169.497,"volume":87.9000015258789},{"timestamp":1742424840000,"open":169.497,"high":169.504,"low":169.483,"close":169.496,"volume":58.5},{"timestamp":1742424900000,"open":169.491,"high":169.496,"low":169.478,"close":169.478,"volume":36},{"timestamp":1742424960000,"open":169.477,"high":169.51,"low":169.476,"close":169.502,"volume":39.599998474121094},{"timestamp":1742425020000,"open":169.507,"high":169.519,"low":169.495,"close":169.5,"volume":37.20000076293945},{"timestamp":1742425080000,"open":169.503,"high":169.503,"low":169.48,"close":169.482,"volume":53.119998931884766},{"timestamp":1742425140000,"open":169.482,"high":169.493,"low":169.464,"close":169.479,"volume":90.23999786376953},{"timestamp":1742425200000,"open":169.475,"high":169.52,"low":169.473,"close":169.513,"volume":129.72999572753906},{"timestamp":1742425260000,"open":169.511,"high":169.521,"low":169.499,"close":169.51,"volume":66.36000061035156},{"timestamp":1742425320000,"open":169.509,"high":169.54,"low":169.508,"close":169.52,"volume":75.58000183105469},{"timestamp":1742425380000,"open":169.522,"high":169.554,"low":169.522,"close":169.552,"volume":79.73999786376953},{"timestamp":1742425440000,"open":169.553,"high":169.553,"low":169.524,"close":169.531,"volume":91.0999984741211},{"timestamp":1742425500000,"open":169.53,"high":169.543,"low":169.527,"close":169.527,"volume":50.040000915527344},{"timestamp":1742425560000,"open":169.526,"high":169.557,"low":169.521,"close":169.553,"volume":71.81999969482422},{"timestamp":1742425620000,"open":169.554,"high":169.561,"low":169.544,"close":169.552,"volume":46.31999969482422},{"timestamp":1742425680000,"open":169.553,"high":169.553,"low":169.536,"close":169.547,"volume":27.219999313354492},{"timestamp":1742425740000,"open":169.548,"high":169.548,"low":169.537,"close":169.543,"volume":27.600000381469727},{"timestamp":1742425800000,"open":169.544,"high":169.576,"low":169.536,"close":169.562,"volume":79.23999786376953},{"timestamp":1742425860000,"open":169.558,"high":169.563,"low":169.545,"close":169.548,"volume":61.70000076293945},{"timestamp":1742425920000,"open":169.545,"high":169.569,"low":169.545,"close":169.553,"volume":64.68000030517578},{"timestamp":1742425980000,"open":169.552,"high":169.553,"low":169.535,"close":169.536,"volume":38.02000045776367},{"timestamp":1742426040000,"open":169.54,"high":169.541,"low":169.531,"close":169.541,"volume":19.719999313354492},{"timestamp":1742426100000,"open":169.539,"high":169.543,"low":169.531,"close":169.531,"volume":21},{"timestamp":1742426160000,"open":169.532,"high":169.543,"low":169.529,"close":169.531,"volume":28.260000228881836},{"timestamp":1742426220000,"open":169.529,"high":169.538,"low":169.516,"close":169.523,"volume":33.970001220703125},{"timestamp":1742426280000,"open":169.523,"high":169.541,"low":169.522,"close":169.522,"volume":40.720001220703125},{"timestamp":1742426340000,"open":169.52,"high":169.541,"low":169.517,"close":169.539,"volume":18},{"timestamp":1742426400000,"open":169.54,"high":169.54,"low":169.512,"close":169.512,"volume":29.780000686645508},{"timestamp":1742426460000,"open":169.515,"high":169.517,"low":169.495,"close":169.507,"volume":15.600000381469727},{"timestamp":1742426520000,"open":169.504,"high":169.504,"low":169.49,"close":169.495,"volume":26.31999969482422},{"timestamp":1742426580000,"open":169.501,"high":169.504,"low":169.478,"close":169.49,"volume":26.469999313354492},{"timestamp":1742426640000,"open":169.487,"high":169.489,"low":169.473,"close":169.473,"volume":10.800000190734863},{"timestamp":1742426700000,"open":169.469,"high":169.469,"low":169.442,"close":169.458,"volume":32.400001525878906},{"timestamp":1742426760000,"open":169.458,"high":169.464,"low":169.458,"close":169.461,"volume":8.399999618530273},{"timestamp":1742426820000,"open":169.46,"high":169.462,"low":169.454,"close":169.46,"volume":12},{"timestamp":1742426880000,"open":169.462,"high":169.467,"low":169.433,"close":169.433,"volume":12},{"timestamp":1742426940000,"open":169.436,"high":169.458,"low":169.436,"close":169.458,"volume":15.600000381469727},{"timestamp":1742427000000,"open":169.459,"high":169.459,"low":169.419,"close":169.428,"volume":58.540000915527344},{"timestamp":1742427060000,"open":169.426,"high":169.427,"low":169.412,"close":169.425,"volume":43.31999969482422},{"timestamp":1742427120000,"open":169.428,"high":169.442,"low":169.421,"close":169.435,"volume":36},{"timestamp":1742427180000,"open":169.438,"high":169.439,"low":169.433,"close":169.438,"volume":15.600000381469727},{"timestamp":1742427240000,"open":169.442,"high":169.442,"low":169.423,"close":169.423,"volume":9.600000381469727},{"timestamp":1742427300000,"open":169.425,"high":169.43,"low":169.407,"close":169.413,"volume":21.600000381469727},{"timestamp":1742427360000,"open":169.411,"high":169.445,"low":169.409,"close":169.441,"volume":27.600000381469727},{"timestamp":1742427420000,"open":169.435,"high":169.435,"low":169.417,"close":169.422,"volume":15.600000381469727},{"timestamp":1742427480000,"open":169.436,"high":169.452,"low":169.427,"close":169.432,"volume":26.700000762939453},{"timestamp":1742427540000,"open":169.427,"high":169.435,"low":169.421,"close":169.423,"volume":34.79999923706055},{"timestamp":1742427600000,"open":169.426,"high":169.443,"low":169.421,"close":169.425,"volume":30.040000915527344},{"timestamp":1742427660000,"open":169.42,"high":169.445,"low":169.409,"close":169.409,"volume":45.720001220703125},{"timestamp":1742427720000,"open":169.407,"high":169.41,"low":169.384,"close":169.403,"volume":22.799999237060547},{"timestamp":1742427780000,"open":169.395,"high":169.396,"low":169.38,"close":169.395,"volume":30},{"timestamp":1742427840000,"open":169.392,"high":169.396,"low":169.377,"close":169.384,"volume":27.600000381469727},{"timestamp":1742427900000,"open":169.383,"high":169.395,"low":169.369,"close":169.39,"volume":30.299999237060547},{"timestamp":1742427960000,"open":169.387,"high":169.42,"low":169.387,"close":169.419,"volume":19.200000762939453},{"timestamp":1742428020000,"open":169.422,"high":169.424,"low":169.38,"close":169.396,"volume":52.720001220703125},{"timestamp":1742428080000,"open":169.388,"high":169.397,"low":169.381,"close":169.397,"volume":34.779998779296875},{"timestamp":1742428140000,"open":169.399,"high":169.409,"low":169.391,"close":169.401,"volume":32.97999954223633},{"timestamp":1742428200000,"open":169.399,"high":169.432,"low":169.399,"close":169.424,"volume":37.13999938964844},{"timestamp":1742428260000,"open":169.421,"high":169.421,"low":169.381,"close":169.405,"volume":45.81999969482422},{"timestamp":1742428320000,"open":169.403,"high":169.407,"low":169.388,"close":169.407,"volume":19.31999969482422},{"timestamp":1742428380000,"open":169.406,"high":169.418,"low":169.4,"close":169.405,"volume":18},{"timestamp":1742428440000,"open":169.406,"high":169.415,"low":169.375,"close":169.4,"volume":37.7599983215332},{"timestamp":1742428500000,"open":169.397,"high":169.401,"low":169.384,"close":169.391,"volume":22.920000076293945},{"timestamp":1742428560000,"open":169.393,"high":169.404,"low":169.383,"close":169.388,"volume":30.1200008392334},{"timestamp":1742428620000,"open":169.385,"high":169.39,"low":169.373,"close":169.389,"volume":46.720001220703125},{"timestamp":1742428680000,"open":169.388,"high":169.391,"low":169.381,"close":169.389,"volume":33.13999938964844},{"timestamp":1742428740000,"open":169.39,"high":169.39,"low":169.357,"close":169.365,"volume":63.7400016784668}]