[{"timestamp":1742391000000,"open":173.234,"high":175.334,"low":171.164,"close":174.134,"volume":0.02969999983906746},{"timestamp":1742391060000,"open":173.074,"high":174.824,"low":173.074,"close":174.134,"volume":0.032099999487400055},{"timestamp":1742391120000,"open":173.614,"high":177.054,"low":173.614,"close":176.384,"volume":0.032099999487400055},{"timestamp":1742391180000,"open":176.384,"high":177.054,"low":175.374,"close":175.714,"volume":0.012000000104308128},{"timestamp":1742391240000,"open":176.104,"high":176.104,"low":175.374,"close":175.374,"volume":0.020999999716877937},{"timestamp":1742391300000,"open":175.524,"high":175.524,"low":175.394,"close":175.394,"volume":0.008100000210106373},{"timestamp":1742391360000,"open":175.394,"high":175.394,"low":175.394,"close":175.394,"volume":0.002400000113993883},{"timestamp":1742391420000,"open":175.394,"high":176.244,"low":174.864,"close":176.244,"volume":0.02160000056028366},{"timestamp":1742391480000,"open":174.864,"high":176.654,"low":174.864,"close":175.974,"volume":0.01679999940097332},{"timestamp":1742391540000,"open":175.974,"high":175.974,"low":175.274,"close":175.544,"volume":0.01679999940097332},{"timestamp":1742391600000,"open":175.914,"high":177.704,"low":175.914,"close":176.124,"volume":0.041999999433755875},{"timestamp":1742391660000,"open":177.414,"high":177.414,"low":177.414,"close":177.414,"volume":0.004800000227987766},{"timestamp":1742391720000,"open":177.414,"high":177.414,"low":177.414,"close":177.414,"volume":0.004800000227987766},{"timestamp":1742391780000,"open":175.804,"high":176.114,"low":175.334,"close":175.334,"volume":0.024900000542402267},{"timestamp":1742391840000,"open":175.334,"high":175.334,"low":174.654,"close":174.664,"volume":0.024900000542402267},{"timestamp":1742391900000,"open":175.972,"high":176.194,"low":174.684,"close":174.924,"volume":0.019500000402331352},{"timestamp":1742391960000,"open":174.994,"high":175.834,"low":174.994,"close":175.834,"volume":0.008100000210106373},{"timestamp":1742392020000,"open":176.664,"high":176.954,"low":175.504,"close":175.834,"volume":0.010499999858438969},{"timestamp":1742392080000,"open":175.834,"high":176.734,"low":175.794,"close":176.444,"volume":0.020099999383091927},{"timestamp":1742392140000,"open":176.444,"high":176.864,"low":176.054,"close":176.054,"volume":0.017100000753998756},{"timestamp":1742392200000,"open":176.264,"high":176.964,"low":176.264,"close":176.964,"volume":0.007199999876320362},{"timestamp":1742392260000,"open":176.264,"high":176.264,"low":175.514,"close":175.514,"volume":0.02160000056028366},{"timestamp":1742392320000,"open":175.514,"high":175.514,"low":175.314,"close":175.314,"volume":0.007199999876320362},{"timestamp":1742392380000,"open":175.314,"high":175.314,"low":175.244,"close":175.244,"volume":0.008100000210106373},{"timestamp":1742392440000,"open":175.244,"high":175.494,"low":175.244,"close":175.464,"volume":0.015300000086426735},{"timestamp":1742392500000,"open":175.464,"high":175.464,"low":175.464,"close":175.464,"volume":0.004800000227987766},{"timestamp":1742392560000,"open":176.684,"high":176.684,"low":175.434,"close":175.434,"volume":0.02160000056028366},{"timestamp":1742392620000,"open":175.434,"high":176.004,"low":175.314,"close":175.314,"volume":0.020099999383091927},{"timestamp":1742392680000,"open":175.144,"high":176.004,"low":175.144,"close":175.724,"volume":0.03449999913573265},{"timestamp":1742392740000,"open":175.294,"high":175.294,"low":175.294,"close":175.294,"volume":0.002400000113993883},{"timestamp":1742392800000,"open":175.984,"high":176.024,"low":175.984,"close":176.024,"volume":0.0032999999821186066},{"timestamp":1742392860000,"open":175.984,"high":175.984,"low":175.984,"close":175.984,"volume":0.007199999876320362},{"timestamp":1742392920000,"open":175.324,"high":176.594,"low":175.144,"close":175.144,"volume":0.03840000182390213},{"timestamp":1742393040000,"open":175.594,"high":175.594,"low":175.144,"close":175.534,"volume":0.014399999752640724},{"timestamp":1742393100000,"open":175.824,"high":176.284,"low":175.144,"close":175.614,"volume":0.017100000753998756},{"timestamp":1742393160000,"open":175.774,"high":176.104,"low":175.584,"close":175.584,"volume":0.008100000210106373},{"timestamp":1742393220000,"open":175.584,"high":176.014,"low":175.584,"close":175.664,"volume":0.014399999752640724},{"timestamp":1742393280000,"open":175.554,"high":176.354,"low":175.554,"close":176.254,"volume":0.012900000438094139},{"timestamp":1742393340000,"open":176.444,"high":176.754,"low":176.254,"close":176.754,"volume":0.02250000089406967},{"timestamp":1742393400000,"open":176.614,"high":176.764,"low":176.604,"close":176.604,"volume":0.01679999940097332},{"timestamp":1742393460000,"open":176.604,"high":176.604,"low":176.104,"close":176.104,"volume":0.02879999950528145},{"timestamp":1742393520000,"open":176.104,"high":176.104,"low":176.104,"close":176.104,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":176.104,"high":176.104,"low":176.104,"close":176.104,"volume":0.009600000455975533},{"timestamp":1742393640000,"open":176.104,"high":176.234,"low":176.104,"close":176.164,"volume":0.01679999940097332},{"timestamp":1742393700000,"open":176.544,"high":176.824,"low":176.544,"close":176.674,"volume":0.020099999383091927},{"timestamp":1742393760000,"open":176.674,"high":176.674,"low":176.434,"close":176.434,"volume":0.01679999940097332},{"timestamp":1742393820000,"open":176.434,"high":176.694,"low":176.434,"close":176.604,"volume":0.009600000455975533},{"timestamp":1742393880000,"open":176.624,"high":176.624,"low":176.624,"close":176.624,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":176.294,"high":176.294,"low":176.294,"close":176.294,"volume":0.002400000113993883},{"timestamp":1742394000000,"open":176.294,"high":176.294,"low":176.294,"close":176.294,"volume":0.012000000104308128},{"timestamp":1742394060000,"open":176.294,"high":176.394,"low":176.184,"close":176.394,"volume":0.012900000438094139},{"timestamp":1742394120000,"open":176.394,"high":176.394,"low":176.184,"close":176.394,"volume":0.012000000104308128},{"timestamp":1742394180000,"open":176.394,"high":176.494,"low":176.184,"close":176.184,"volume":0.014399999752640724},{"timestamp":1742394240000,"open":176.184,"high":176.254,"low":176.184,"close":176.254,"volume":0.008100000210106373},{"timestamp":1742394300000,"open":176.474,"high":176.474,"low":176.254,"close":176.254,"volume":0.00570000009611249},{"timestamp":1742394360000,"open":176.184,"high":176.724,"low":176.184,"close":176.294,"volume":0.007199999876320362},{"timestamp":1742394420000,"open":176.294,"high":176.294,"low":176.184,"close":176.184,"volume":0.0032999999821186066},{"timestamp":1742394480000,"open":176.184,"high":176.184,"low":176.184,"close":176.184,"volume":0.009600000455975533},{"timestamp":1742394540000,"open":176.204,"high":176.204,"low":176.184,"close":176.184,"volume":0.00570000009611249},{"timestamp":1742394600000,"open":176.374,"high":176.374,"low":176.184,"close":176.184,"volume":0.00570000009611249},{"timestamp":1742394720000,"open":176.364,"high":176.504,"low":176.184,"close":176.184,"volume":0.010499999858438969},{"timestamp":1742394780000,"open":176.184,"high":176.184,"low":176.184,"close":176.184,"volume":0.007199999876320362},{"timestamp":1742394840000,"open":176.184,"high":176.554,"low":176.184,"close":176.554,"volume":0.013799999840557575},{"timestamp":1742394900000,"open":176.304,"high":176.664,"low":176.304,"close":176.304,"volume":0.008100000210106373},{"timestamp":1742394960000,"open":176.304,"high":176.304,"low":176.184,"close":176.184,"volume":0.007199999876320362},{"timestamp":1742395020000,"open":176.164,"high":176.164,"low":176.134,"close":176.134,"volume":0.009600000455975533},{"timestamp":1742395080000,"open":176.134,"high":176.134,"low":176.134,"close":176.134,"volume":0.002400000113993883},{"timestamp":1742395140000,"open":175.994,"high":175.994,"low":175.864,"close":175.864,"volume":0.009600000455975533},{"timestamp":1742395260000,"open":176.104,"high":176.104,"low":176.104,"close":176.104,"volume":0.009600000455975533},{"timestamp":1742395320000,"open":176.214,"high":176.214,"low":176.104,"close":176.104,"volume":0.012900000438094139},{"timestamp":1742395380000,"open":176.104,"high":176.284,"low":176.104,"close":176.284,"volume":0.01769999973475933},{"timestamp":1742395440000,"open":176.284,"high":176.284,"low":175.984,"close":176.014,"volume":0.02160000056028366},{"timestamp":1742395500000,"open":176.014,"high":176.204,"low":175.994,"close":176.204,"volume":0.01769999973475933},{"timestamp":1742395560000,"open":176.204,"high":176.364,"low":175.694,"close":175.694,"volume":0.009600000455975533},{"timestamp":1742395620000,"open":175.694,"high":176.114,"low":175.694,"close":176.114,"volume":0.024000000208616257},{"timestamp":1742395680000,"open":176.114,"high":176.184,"low":175.694,"close":176.184,"volume":0.009600000455975533},{"timestamp":1742395740000,"open":176.184,"high":176.454,"low":176.184,"close":176.274,"volume":0.010499999858438969},{"timestamp":1742395800000,"open":176.184,"high":176.184,"low":176.044,"close":176.044,"volume":0.009600000455975533},{"timestamp":1742395860000,"open":176.104,"high":176.264,"low":176.104,"close":176.264,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":176.264,"high":176.264,"low":175.954,"close":175.954,"volume":0.008100000210106373},{"timestamp":1742395980000,"open":175.954,"high":175.954,"low":175.954,"close":175.954,"volume":0.004800000227987766},{"timestamp":1742396040000,"open":175.954,"high":175.954,"low":175.954,"close":175.954,"volume":0.014399999752640724},{"timestamp":1742396220000,"open":175.954,"high":176.014,"low":175.814,"close":176.014,"volume":0.012000000104308128},{"timestamp":1742396280000,"open":175.814,"high":175.814,"low":175.814,"close":175.814,"volume":0.007199999876320362},{"timestamp":1742396340000,"open":175.814,"high":175.814,"low":175.814,"close":175.814,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":175.814,"high":175.934,"low":175.814,"close":175.814,"volume":0.014399999752640724},{"timestamp":1742396460000,"open":176.384,"high":176.444,"low":175.814,"close":176.304,"volume":0.015300000086426735},{"timestamp":1742396520000,"open":176.494,"high":176.494,"low":176.494,"close":176.494,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":176.594,"high":176.594,"low":176.304,"close":176.304,"volume":0.008100000210106373},{"timestamp":1742396700000,"open":176.304,"high":176.304,"low":176.094,"close":176.094,"volume":0.009600000455975533},{"timestamp":1742396820000,"open":176.094,"high":176.094,"low":176.094,"close":176.094,"volume":0.004800000227987766},{"timestamp":1742396880000,"open":176.094,"high":176.574,"low":176.094,"close":176.574,"volume":0.01769999973475933},{"timestamp":1742397060000,"open":176.644,"high":176.644,"low":176.304,"close":176.304,"volume":0.009600000455975533},{"timestamp":1742397120000,"open":176.304,"high":176.304,"low":176.304,"close":176.304,"volume":0.002400000113993883},{"timestamp":1742397180000,"open":176.304,"high":176.304,"low":176.304,"close":176.304,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":176.304,"high":176.304,"low":176.064,"close":176.064,"volume":0.012000000104308128},{"timestamp":1742397360000,"open":176.064,"high":176.064,"low":175.924,"close":175.924,"volume":0.012000000104308128},{"timestamp":1742397420000,"open":175.924,"high":175.924,"low":175.644,"close":175.644,"volume":0.010499999858438969},{"timestamp":1742397480000,"open":175.644,"high":175.904,"low":175.644,"close":175.654,"volume":0.009600000455975533},{"timestamp":1742397600000,"open":175.654,"high":175.654,"low":175.654,"close":175.654,"volume":0.002400000113993883},{"timestamp":1742397720000,"open":175.814,"high":175.814,"low":175.814,"close":175.814,"volume":0.004800000227987766},{"timestamp":1742397780000,"open":175.974,"high":175.974,"low":175.814,"close":175.814,"volume":0.004800000227987766},{"timestamp":1742398020000,"open":175.814,"high":176.174,"low":175.814,"close":176.104,"volume":0.015300000086426735},{"timestamp":1742398080000,"open":175.824,"high":175.824,"low":175.824,"close":175.824,"volume":0.002400000113993883},{"timestamp":1742398140000,"open":175.824,"high":176.294,"low":175.824,"close":175.824,"volume":0.02160000056028366},{"timestamp":1742398320000,"open":175.824,"high":175.824,"low":175.824,"close":175.824,"volume":0.004800000227987766},{"timestamp":1742398380000,"open":175.944,"high":175.944,"low":175.824,"close":175.824,"volume":0.0032999999821186066},{"timestamp":1742398440000,"open":175.824,"high":175.824,"low":175.824,"close":175.824,"volume":0.007199999876320362},{"timestamp":1742398500000,"open":175.824,"high":175.824,"low":175.824,"close":175.824,"volume":0.002400000113993883},{"timestamp":1742398560000,"open":175.824,"high":176.144,"low":175.824,"close":175.824,"volume":0.012900000438094139},{"timestamp":1742398620000,"open":176.094,"high":176.094,"low":175.824,"close":175.824,"volume":0.01679999940097332},{"timestamp":1742398740000,"open":176.144,"high":176.144,"low":176.094,"close":176.094,"volume":0.004800000227987766},{"timestamp":1742398800000,"open":176.094,"high":176.094,"low":176.094,"close":176.094,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":176.094,"high":176.504,"low":176.094,"close":176.504,"volume":0.007199999876320362},{"timestamp":1742398980000,"open":176.434,"high":176.434,"low":176.094,"close":176.094,"volume":0.004800000227987766},{"timestamp":1742399040000,"open":176.204,"high":176.294,"low":176.094,"close":176.094,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":176.094,"high":176.274,"low":176.094,"close":176.214,"volume":0.015300000086426735},{"timestamp":1742399160000,"open":176.214,"high":176.214,"low":176.214,"close":176.214,"volume":0.002400000113993883},{"timestamp":1742399220000,"open":176.384,"high":176.394,"low":176.214,"close":176.274,"volume":0.015300000086426735},{"timestamp":1742399280000,"open":176.354,"high":176.424,"low":176.274,"close":176.274,"volume":0.009600000455975533},{"timestamp":1742399340000,"open":176.274,"high":176.464,"low":176.274,"close":176.464,"volume":0.00570000009611249},{"timestamp":1742399400000,"open":176.464,"high":176.464,"low":176.274,"close":176.454,"volume":0.012900000438094139},{"timestamp":1742399460000,"open":176.274,"high":176.444,"low":176.274,"close":176.354,"volume":0.012000000104308128},{"timestamp":1742399520000,"open":176.354,"high":176.474,"low":176.274,"close":176.354,"volume":0.015300000086426735},{"timestamp":1742399580000,"open":176.274,"high":176.354,"low":176.274,"close":176.354,"volume":0.0032999999821186066},{"timestamp":1742399640000,"open":176.414,"high":176.504,"low":176.354,"close":176.354,"volume":0.01140000019222498},{"timestamp":1742399700000,"open":176.354,"high":176.354,"low":176.094,"close":176.154,"volume":0.02250000089406967},{"timestamp":1742399760000,"open":176.154,"high":176.154,"low":175.814,"close":176.014,"volume":0.027300000190734863},{"timestamp":1742399820000,"open":176.014,"high":176.014,"low":175.674,"close":176.004,"volume":0.01769999973475933},{"timestamp":1742399880000,"open":175.674,"high":175.974,"low":175.674,"close":175.974,"volume":0.014399999752640724},{"timestamp":1742399940000,"open":175.974,"high":176.194,"low":175.674,"close":176.194,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":175.674,"high":176.194,"low":175.654,"close":176.194,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":175.654,"high":176.194,"low":175.654,"close":176.194,"volume":0.007199999876320362},{"timestamp":1742400120000,"open":175.654,"high":176.174,"low":175.654,"close":176.174,"volume":0.007199999876320362},{"timestamp":1742400180000,"open":176.174,"high":176.174,"low":176.174,"close":176.174,"volume":0.004800000227987766},{"timestamp":1742400240000,"open":176.144,"high":176.144,"low":176.144,"close":176.144,"volume":0.002400000113993883},{"timestamp":1742400360000,"open":176.144,"high":176.264,"low":176.084,"close":176.084,"volume":0.008100000210106373},{"timestamp":1742400420000,"open":176.224,"high":176.224,"low":176.224,"close":176.224,"volume":0.004800000227987766},{"timestamp":1742400480000,"open":176.224,"high":176.324,"low":176.224,"close":176.324,"volume":0.01140000019222498},{"timestamp":1742400540000,"open":175.734,"high":176.274,"low":175.734,"close":176.274,"volume":0.009600000455975533},{"timestamp":1742400600000,"open":176.184,"high":176.184,"low":176.184,"close":176.184,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":176.154,"high":176.154,"low":176.154,"close":176.154,"volume":0.004800000227987766},{"timestamp":1742400780000,"open":176.184,"high":176.184,"low":176.124,"close":176.124,"volume":0.012000000104308128},{"timestamp":1742400840000,"open":175.994,"high":176.094,"low":175.594,"close":176.004,"volume":0.02160000056028366},{"timestamp":1742400900000,"open":176.034,"high":176.054,"low":176.034,"close":176.054,"volume":0.0032999999821186066},{"timestamp":1742400960000,"open":175.714,"high":175.934,"low":175.414,"close":175.934,"volume":0.014399999752640724},{"timestamp":1742401080000,"open":175.414,"high":175.934,"low":175.414,"close":175.934,"volume":0.008100000210106373},{"timestamp":1742401140000,"open":175.414,"high":175.934,"low":175.414,"close":175.934,"volume":0.009600000455975533},{"timestamp":1742401200000,"open":175.934,"high":175.934,"low":175.824,"close":175.824,"volume":0.009600000455975533},{"timestamp":1742401260000,"open":175.754,"high":175.754,"low":175.754,"close":175.754,"volume":0.002400000113993883},{"timestamp":1742401380000,"open":175.794,"high":175.794,"low":175.794,"close":175.794,"volume":0.002400000113993883},{"timestamp":1742401440000,"open":175.794,"high":175.794,"low":175.664,"close":175.664,"volume":0.019200000911951065},{"timestamp":1742401500000,"open":175.664,"high":175.664,"low":175.594,"close":175.664,"volume":0.019200000911951065},{"timestamp":1742401560000,"open":175.664,"high":175.664,"low":175.664,"close":175.664,"volume":0.007199999876320362},{"timestamp":1742401680000,"open":175.664,"high":175.744,"low":175.664,"close":175.744,"volume":0.007199999876320362},{"timestamp":1742401740000,"open":175.744,"high":175.744,"low":175.584,"close":175.644,"volume":0.019200000911951065},{"timestamp":1742401800000,"open":175.644,"high":175.654,"low":175.644,"close":175.654,"volume":0.004800000227987766},{"timestamp":1742401920000,"open":175.404,"high":175.634,"low":175.404,"close":175.634,"volume":0.020999999716877937},{"timestamp":1742402040000,"open":175.574,"high":175.574,"low":175.474,"close":175.474,"volume":0.007199999876320362},{"timestamp":1742402100000,"open":175.674,"high":175.674,"low":175.244,"close":175.524,"volume":0.01679999940097332},{"timestamp":1742402160000,"open":175.564,"high":175.564,"low":175.244,"close":175.544,"volume":0.014399999752640724},{"timestamp":1742402220000,"open":175.424,"high":175.714,"low":175.054,"close":175.504,"volume":0.020099999383091927},{"timestamp":1742402280000,"open":175.504,"high":175.504,"low":175.504,"close":175.504,"volume":0.002400000113993883},{"timestamp":1742402400000,"open":175.054,"high":175.394,"low":175.054,"close":175.394,"volume":0.004800000227987766},{"timestamp":1742402460000,"open":175.394,"high":175.394,"low":175.074,"close":175.324,"volume":0.02160000056028366},{"timestamp":1742402520000,"open":175.074,"high":175.324,"low":175.074,"close":175.324,"volume":0.007199999876320362},{"timestamp":1742402580000,"open":175.324,"high":175.324,"low":175.324,"close":175.324,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":175.324,"high":175.324,"low":175.324,"close":175.324,"volume":0.004800000227987766},{"timestamp":1742402700000,"open":175.174,"high":175.194,"low":175.074,"close":175.194,"volume":0.009600000455975533},{"timestamp":1742402760000,"open":175.204,"high":175.214,"low":175.204,"close":175.214,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":175.224,"high":175.234,"low":175.224,"close":175.234,"volume":0.0032999999821186066},{"timestamp":1742402880000,"open":175.244,"high":175.254,"low":174.914,"close":174.914,"volume":0.019200000911951065},{"timestamp":1742402940000,"open":175.074,"high":175.074,"low":174.984,"close":174.984,"volume":0.010499999858438969},{"timestamp":1742403000000,"open":175.034,"high":175.054,"low":175.034,"close":175.054,"volume":0.010499999858438969},{"timestamp":1742403060000,"open":175.054,"high":175.054,"low":175.054,"close":175.054,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":175.134,"high":175.134,"low":175.054,"close":175.054,"volume":0.007199999876320362},{"timestamp":1742403180000,"open":175.054,"high":175.054,"low":174.824,"close":175.054,"volume":0.010499999858438969},{"timestamp":1742403240000,"open":175.144,"high":175.324,"low":175.014,"close":175.284,"volume":0.02879999950528145},{"timestamp":1742403300000,"open":175.314,"high":175.314,"low":175.314,"close":175.314,"volume":0.004800000227987766},{"timestamp":1742403360000,"open":175.214,"high":175.214,"low":175.214,"close":175.214,"volume":0.007199999876320362},{"timestamp":1742403420000,"open":175.154,"high":175.154,"low":175.094,"close":175.124,"volume":0.007199999876320362},{"timestamp":1742403480000,"open":175.094,"high":175.094,"low":175.094,"close":175.094,"volume":0.002400000113993883},{"timestamp":1742403540000,"open":175.094,"high":175.094,"low":174.974,"close":174.974,"volume":0.009600000455975533},{"timestamp":1742403720000,"open":174.974,"high":174.974,"low":174.664,"close":174.664,"volume":0.008100000210106373},{"timestamp":1742403780000,"open":174.744,"high":174.744,"low":174.504,"close":174.634,"volume":0.009600000455975533},{"timestamp":1742403840000,"open":174.674,"high":174.674,"low":174.674,"close":174.674,"volume":0.0008999999845400453},{"timestamp":1742403900000,"open":174.664,"high":174.664,"low":174.654,"close":174.654,"volume":0.004800000227987766},{"timestamp":1742403960000,"open":174.654,"high":174.664,"low":174.634,"close":174.664,"volume":0.012000000104308128},{"timestamp":1742404020000,"open":174.634,"high":174.634,"low":174.634,"close":174.634,"volume":0.004800000227987766},{"timestamp":1742404080000,"open":174.634,"high":174.634,"low":174.634,"close":174.634,"volume":0.002400000113993883},{"timestamp":1742404140000,"open":174.634,"high":174.634,"low":174.634,"close":174.634,"volume":0.002400000113993883},{"timestamp":1742404200000,"open":174.634,"high":174.634,"low":174.634,"close":174.634,"volume":0.007199999876320362},{"timestamp":1742404260000,"open":174.644,"high":174.644,"low":174.144,"close":174.144,"volume":0.01140000019222498},{"timestamp":1742404320000,"open":174.144,"high":174.144,"low":173.784,"close":173.794,"volume":0.024900000542402267},{"timestamp":1742404380000,"open":173.794,"high":173.864,"low":173.634,"close":173.724,"volume":0.01679999940097332},{"timestamp":1742404440000,"open":173.664,"high":173.664,"low":173.424,"close":173.424,"volume":0.031199999153614044},{"timestamp":1742404500000,"open":173.424,"high":173.424,"low":173.394,"close":173.394,"volume":0.007199999876320362},{"timestamp":1742404560000,"open":173.384,"high":173.384,"low":172.714,"close":173.284,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":173.284,"high":173.284,"low":172.714,"close":173.204,"volume":0.01679999940097332},{"timestamp":1742404680000,"open":173.204,"high":173.204,"low":172.914,"close":173.034,"volume":0.02250000089406967},{"timestamp":1742404740000,"open":173.164,"high":173.394,"low":173.164,"close":173.374,"volume":0.012299999594688416},{"timestamp":1742404800000,"open":173.364,"high":173.364,"low":173.304,"close":173.304,"volume":0.004800000227987766},{"timestamp":1742404860000,"open":173.314,"high":173.344,"low":173.314,"close":173.344,"volume":0.004800000227987766},{"timestamp":1742404920000,"open":173.354,"high":173.354,"low":173.354,"close":173.354,"volume":0.004800000227987766},{"timestamp":1742404980000,"open":173.434,"high":173.564,"low":173.384,"close":173.394,"volume":0.015300000086426735},{"timestamp":1742405040000,"open":173.394,"high":173.394,"low":173.374,"close":173.374,"volume":0.004800000227987766},{"timestamp":1742405100000,"open":173.364,"high":173.364,"low":173.364,"close":173.364,"volume":0.002400000113993883},{"timestamp":1742405160000,"open":173.374,"high":173.374,"low":173.374,"close":173.374,"volume":0.0008999999845400453},{"timestamp":1742405220000,"open":173.494,"high":173.514,"low":173.374,"close":173.514,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":173.514,"high":173.514,"low":173.514,"close":173.514,"volume":0.004800000227987766},{"timestamp":1742405340000,"open":173.534,"high":173.534,"low":173.334,"close":173.494,"volume":0.015300000086426735},{"timestamp":1742405460000,"open":173.364,"high":173.494,"low":173.344,"close":173.494,"volume":0.009600000455975533},{"timestamp":1742405520000,"open":173.434,"high":173.494,"low":173.344,"close":173.474,"volume":0.012000000104308128},{"timestamp":1742405580000,"open":173.494,"high":173.494,"low":173.494,"close":173.494,"volume":0.002400000113993883},{"timestamp":1742405700000,"open":173.374,"high":173.464,"low":173.344,"close":173.464,"volume":0.009600000455975533},{"timestamp":1742405760000,"open":173.344,"high":173.524,"low":173.344,"close":173.464,"volume":0.021900000050663948},{"timestamp":1742405820000,"open":173.534,"high":173.624,"low":173.534,"close":173.624,"volume":0.012000000104308128},{"timestamp":1742405880000,"open":173.534,"high":173.734,"low":173.534,"close":173.634,"volume":0.01860000006854534},{"timestamp":1742405940000,"open":173.754,"high":173.924,"low":173.734,"close":173.924,"volume":0.019200000911951065},{"timestamp":1742406000000,"open":173.934,"high":174.154,"low":173.934,"close":174.154,"volume":0.015300000086426735},{"timestamp":1742406060000,"open":174.234,"high":174.444,"low":174.234,"close":174.444,"volume":0.02969999983906746},{"timestamp":1742406120000,"open":174.444,"high":174.524,"low":174.194,"close":174.524,"volume":0.029100000858306885},{"timestamp":1742406180000,"open":174.474,"high":174.524,"low":174.244,"close":174.314,"volume":0.027300000190734863},{"timestamp":1742406240000,"open":174.444,"high":174.444,"low":174.194,"close":174.294,"volume":0.050700001418590546},{"timestamp":1742406300000,"open":174.194,"high":174.294,"low":174.114,"close":174.164,"volume":0.019200000911951065},{"timestamp":1742406360000,"open":174.024,"high":174.284,"low":174.024,"close":174.264,"volume":0.017999999225139618},{"timestamp":1742406420000,"open":174.264,"high":174.264,"low":174.024,"close":174.124,"volume":0.02160000056028366},{"timestamp":1742406480000,"open":174.124,"high":174.124,"low":173.934,"close":173.934,"volume":0.012000000104308128},{"timestamp":1742406540000,"open":173.954,"high":173.954,"low":173.744,"close":173.834,"volume":0.01769999973475933},{"timestamp":1742406600000,"open":173.914,"high":173.994,"low":173.744,"close":173.844,"volume":0.01679999940097332},{"timestamp":1742406660000,"open":174.064,"high":174.074,"low":173.854,"close":173.934,"volume":0.020999999716877937},{"timestamp":1742406720000,"open":173.934,"high":173.934,"low":173.854,"close":173.854,"volume":0.012000000104308128},{"timestamp":1742406780000,"open":173.854,"high":173.854,"low":173.854,"close":173.854,"volume":0.002400000113993883},{"timestamp":1742406840000,"open":173.954,"high":173.954,"low":173.854,"close":173.854,"volume":0.007199999876320362},{"timestamp":1742406900000,"open":173.964,"high":173.964,"low":173.964,"close":173.964,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":174.024,"high":174.124,"low":174.024,"close":174.124,"volume":0.014399999752640724},{"timestamp":1742407020000,"open":174.124,"high":174.264,"low":174.124,"close":174.124,"volume":0.012900000438094139},{"timestamp":1742407080000,"open":173.964,"high":173.964,"low":173.964,"close":173.964,"volume":0.007199999876320362},{"timestamp":1742407140000,"open":173.964,"high":173.964,"low":173.544,"close":173.544,"volume":0.006599999964237213},{"timestamp":1742407200000,"open":173.454,"high":174.19,"low":172.604,"close":173.904,"volume":0.051899999380111694},{"timestamp":1742407260000,"open":173.904,"high":174.344,"low":173.904,"close":174.244,"volume":0.01140000019222498},{"timestamp":1742407380000,"open":174.324,"high":174.504,"low":174.244,"close":174.324,"volume":0.019500000402331352},{"timestamp":1742407440000,"open":174.244,"high":174.604,"low":174.244,"close":174.244,"volume":0.013799999840557575},{"timestamp":1742407500000,"open":174.514,"high":174.514,"low":173.894,"close":174.164,"volume":0.017999999225139618},{"timestamp":1742407560000,"open":173.724,"high":174.374,"low":173.724,"close":174.284,"volume":0.019200000911951065},{"timestamp":1742407620000,"open":174.324,"high":174.534,"low":174.324,"close":174.534,"volume":0.008999999612569809},{"timestamp":1742407680000,"open":174.534,"high":174.554,"low":173.874,"close":174.404,"volume":0.015300000086426735},{"timestamp":1742407740000,"open":174.304,"high":174.414,"low":174.194,"close":174.194,"volume":0.01679999940097332},{"timestamp":1742407800000,"open":174.364,"high":174.364,"low":174.144,"close":174.154,"volume":0.015300000086426735},{"timestamp":1742407860000,"open":174.314,"high":174.484,"low":173.914,"close":174.414,"volume":0.025800000876188278},{"timestamp":1742407920000,"open":174.414,"high":174.414,"low":173.914,"close":174.354,"volume":0.024900000542402267},{"timestamp":1742407980000,"open":174.424,"high":174.424,"low":174.234,"close":174.234,"volume":0.021900000050663948},{"timestamp":1742408040000,"open":174.234,"high":174.374,"low":174.234,"close":174.324,"volume":0.010499999858438969},{"timestamp":1742408100000,"open":174.324,"high":174.444,"low":174.324,"close":174.324,"volume":0.012000000104308128},{"timestamp":1742408160000,"open":174.234,"high":174.554,"low":174.234,"close":174.434,"volume":0.019200000911951065},{"timestamp":1742408220000,"open":174.294,"high":174.484,"low":174.234,"close":174.234,"volume":0.010499999858438969},{"timestamp":1742408280000,"open":174.414,"high":174.414,"low":174.234,"close":174.234,"volume":0.004800000227987766},{"timestamp":1742408340000,"open":174.304,"high":174.414,"low":174.234,"close":174.294,"volume":0.014399999752640724},{"timestamp":1742408400000,"open":174.234,"high":174.314,"low":174.234,"close":174.314,"volume":0.008100000210106373},{"timestamp":1742408460000,"open":174.314,"high":174.554,"low":174.304,"close":174.384,"volume":0.01679999940097332},{"timestamp":1742408520000,"open":174.544,"high":174.634,"low":174.414,"close":174.414,"volume":0.028200000524520874},{"timestamp":1742408580000,"open":174.544,"high":174.854,"low":174.544,"close":174.824,"volume":0.023399999365210533},{"timestamp":1742408640000,"open":174.824,"high":174.824,"low":174.244,"close":174.304,"volume":0.020099999383091927},{"timestamp":1742408700000,"open":174.284,"high":174.284,"low":174.094,"close":174.234,"volume":0.012000000104308128},{"timestamp":1742408760000,"open":174.384,"high":174.384,"low":174.114,"close":174.234,"volume":0.019200000911951065},{"timestamp":1742408820000,"open":174.334,"high":174.364,"low":174.234,"close":174.364,"volume":0.008100000210106373},{"timestamp":1742408880000,"open":174.304,"high":174.374,"low":174.234,"close":174.234,"volume":0.009600000455975533},{"timestamp":1742408940000,"open":174.354,"high":174.354,"low":174.234,"close":174.234,"volume":0.013799999840557575},{"timestamp":1742409000000,"open":174.404,"high":174.484,"low":174.404,"close":174.404,"volume":0.01140000019222498},{"timestamp":1742409060000,"open":174.614,"high":174.714,"low":174.544,"close":174.714,"volume":0.012000000104308128},{"timestamp":1742409120000,"open":174.554,"high":174.774,"low":174.554,"close":174.774,"volume":0.010499999858438969},{"timestamp":1742409180000,"open":174.714,"high":174.714,"low":174.054,"close":174.234,"volume":0.041099999099969864},{"timestamp":1742409240000,"open":174.244,"high":174.244,"low":174.054,"close":174.244,"volume":0.012000000104308128},{"timestamp":1742409300000,"open":174.254,"high":174.354,"low":174.134,"close":174.354,"volume":0.016200000420212746},{"timestamp":1742409360000,"open":174.354,"high":174.414,"low":174.264,"close":174.414,"volume":0.015300000086426735},{"timestamp":1742409420000,"open":174.234,"high":174.334,"low":174.234,"close":174.334,"volume":0.0032999999821186066},{"timestamp":1742409480000,"open":174.344,"high":174.354,"low":174.054,"close":174.084,"volume":0.020400000736117363},{"timestamp":1742409540000,"open":174.114,"high":174.164,"low":173.774,"close":173.774,"volume":0.026100000366568565},{"timestamp":1742409600000,"open":173.774,"high":173.904,"low":173.774,"close":173.864,"volume":0.012900000438094139},{"timestamp":1742409660000,"open":173.864,"high":174.274,"low":173.864,"close":174.274,"volume":0.019500000402331352},{"timestamp":1742409720000,"open":173.924,"high":174.404,"low":173.834,"close":174.034,"volume":0.027899999171495438},{"timestamp":1742409780000,"open":173.834,"high":174.544,"low":173.834,"close":174.544,"volume":0.02969999983906746},{"timestamp":1742409840000,"open":174.644,"high":174.644,"low":174.544,"close":174.644,"volume":0.02250000089406967},{"timestamp":1742409900000,"open":174.644,"high":174.644,"low":174.544,"close":174.544,"volume":0.012000000104308128},{"timestamp":1742409960000,"open":174.544,"high":174.544,"low":174.424,"close":174.424,"volume":0.02250000089406967},{"timestamp":1742410020000,"open":174.144,"high":174.314,"low":174.144,"close":174.174,"volume":0.007199999876320362},{"timestamp":1742410080000,"open":174.184,"high":174.184,"low":174.184,"close":174.184,"volume":0.002400000113993883},{"timestamp":1742410140000,"open":174.554,"high":174.554,"low":174.284,"close":174.284,"volume":0.02250000089406967},{"timestamp":1742410200000,"open":174.284,"high":174.284,"low":174.184,"close":174.254,"volume":0.008100000210106373},{"timestamp":1742410260000,"open":174.284,"high":174.634,"low":173.974,"close":174.634,"volume":0.00570000009611249},{"timestamp":1742410320000,"open":174.674,"high":175.184,"low":174.674,"close":175.014,"volume":0.027300000190734863},{"timestamp":1742410380000,"open":175.104,"high":175.284,"low":175.054,"close":175.284,"volume":0.02280000038444996},{"timestamp":1742410440000,"open":175.404,"high":175.404,"low":175.054,"close":175.054,"volume":0.019500000402331352},{"timestamp":1742410500000,"open":175.054,"high":175.054,"low":175.054,"close":175.054,"volume":0.004800000227987766},{"timestamp":1742410560000,"open":175.184,"high":175.324,"low":175.054,"close":175.054,"volume":0.012900000438094139},{"timestamp":1742410620000,"open":175.194,"high":175.194,"low":175.054,"close":175.154,"volume":0.015300000086426735},{"timestamp":1742410680000,"open":175.194,"high":175.194,"low":175.054,"close":175.054,"volume":0.008100000210106373},{"timestamp":1742410740000,"open":175.054,"high":175.054,"low":174.844,"close":174.844,"volume":0.014399999752640724},{"timestamp":1742410800000,"open":174.844,"high":175.114,"low":174.844,"close":175.114,"volume":0.020099999383091927},{"timestamp":1742410860000,"open":175.114,"high":175.114,"low":174.844,"close":174.964,"volume":0.014399999752640724},{"timestamp":1742410920000,"open":175.094,"high":175.094,"low":174.994,"close":174.994,"volume":0.004800000227987766},{"timestamp":1742410980000,"open":175.264,"high":175.264,"low":174.994,"close":174.994,"volume":0.009600000455975533},{"timestamp":1742411040000,"open":174.994,"high":175.264,"low":174.994,"close":175.264,"volume":0.00570000009611249},{"timestamp":1742411100000,"open":175.264,"high":175.264,"low":174.994,"close":174.994,"volume":0.007199999876320362},{"timestamp":1742411160000,"open":174.994,"high":174.994,"low":174.994,"close":174.994,"volume":0.004800000227987766},{"timestamp":1742411220000,"open":174.994,"high":175.264,"low":174.694,"close":174.984,"volume":0.019500000402331352},{"timestamp":1742411280000,"open":175.014,"high":175.404,"low":175.014,"close":175.194,"volume":0.020099999383091927},{"timestamp":1742411340000,"open":175.194,"high":175.584,"low":175.194,"close":175.584,"volume":0.016200000420212746},{"timestamp":1742411400000,"open":175.584,"high":175.734,"low":175.564,"close":175.724,"volume":0.015300000086426735},{"timestamp":1742411460000,"open":175.734,"high":175.754,"low":175.434,"close":175.434,"volume":0.013799999840557575},{"timestamp":1742411520000,"open":175.434,"high":175.474,"low":175.434,"close":175.434,"volume":0.012900000438094139},{"timestamp":1742411580000,"open":175.434,"high":175.464,"low":175.064,"close":175.064,"volume":0.029100000858306885},{"timestamp":1742411640000,"open":175.134,"high":175.294,"low":175.064,"close":175.064,"volume":0.017100000753998756},{"timestamp":1742411700000,"open":175.464,"high":175.464,"low":175.074,"close":175.074,"volume":0.012900000438094139},{"timestamp":1742411760000,"open":175.064,"high":175.064,"low":175.064,"close":175.064,"volume":0.01679999940097332},{"timestamp":1742411820000,"open":175.064,"high":175.134,"low":175.064,"close":175.134,"volume":0.00570000009611249},{"timestamp":1742411880000,"open":175.134,"high":175.264,"low":175.134,"close":175.144,"volume":0.01769999973475933},{"timestamp":1742411940000,"open":175.184,"high":175.184,"low":175.144,"close":175.184,"volume":0.012900000438094139},{"timestamp":1742412000000,"open":175.294,"high":175.294,"low":174.984,"close":174.984,"volume":0.025800000876188278},{"timestamp":1742412060000,"open":175.164,"high":175.164,"low":174.984,"close":174.984,"volume":0.008999999612569809},{"timestamp":1742412120000,"open":174.994,"high":175.074,"low":174.984,"close":174.984,"volume":0.012900000438094139},{"timestamp":1742412180000,"open":174.984,"high":174.984,"low":174.644,"close":174.854,"volume":0.025800000876188278},{"timestamp":1742412240000,"open":174.914,"high":174.914,"low":174.914,"close":174.914,"volume":0.0008999999845400453},{"timestamp":1742412300000,"open":174.914,"high":174.964,"low":174.574,"close":174.574,"volume":0.024900000542402267},{"timestamp":1742412360000,"open":174.574,"high":174.654,"low":174.254,"close":174.464,"volume":0.05640000104904175},{"timestamp":1742412420000,"open":174.464,"high":174.464,"low":174.274,"close":174.274,"volume":0.02969999983906746},{"timestamp":1742412480000,"open":174.364,"high":174.404,"low":173.814,"close":173.814,"volume":0.024299999698996544},{"timestamp":1742412540000,"open":173.814,"high":174.384,"low":173.514,"close":174.344,"volume":0.0333000011742115},{"timestamp":1742412600000,"open":174.324,"high":174.424,"low":174.284,"close":174.344,"volume":0.02759999968111515},{"timestamp":1742412660000,"open":174.424,"high":174.424,"low":174.284,"close":174.284,"volume":0.00989999994635582},{"timestamp":1742412720000,"open":174.284,"high":174.654,"low":174.284,"close":174.554,"volume":0.04439999908208847},{"timestamp":1742412780000,"open":174.634,"high":174.904,"low":174.524,"close":174.814,"volume":0.05400000140070915},{"timestamp":1742412840000,"open":174.814,"high":175.014,"low":174.774,"close":174.774,"volume":0.032099999487400055},{"timestamp":1742412900000,"open":174.774,"high":174.884,"low":174.524,"close":174.524,"volume":0.03060000017285347},{"timestamp":1742412960000,"open":174.534,"high":174.724,"low":174.534,"close":174.694,"volume":0.017100000753998756},{"timestamp":1742413020000,"open":174.784,"high":174.964,"low":174.694,"close":174.834,"volume":0.0357000008225441},{"timestamp":1742413080000,"open":175.044,"high":175.044,"low":174.664,"close":174.824,"volume":0.012900000438094139},{"timestamp":1742413140000,"open":174.824,"high":174.824,"low":174.524,"close":174.524,"volume":0.04019999876618385},{"timestamp":1742413200000,"open":174.624,"high":174.684,"low":174.434,"close":174.494,"volume":0.03689999878406525},{"timestamp":1742413260000,"open":174.494,"high":174.814,"low":174.444,"close":174.654,"volume":0.07739999890327454},{"timestamp":1742413320000,"open":174.654,"high":174.834,"low":174.524,"close":174.524,"volume":0.024900000542402267},{"timestamp":1742413380000,"open":174.524,"high":174.654,"low":174.524,"close":174.524,"volume":0.020099999383091927},{"timestamp":1742413440000,"open":174.614,"high":174.714,"low":174.524,"close":174.714,"volume":0.01860000006854534},{"timestamp":1742413500000,"open":174.834,"high":174.984,"low":174.714,"close":174.824,"volume":0.04769999906420708},{"timestamp":1742413560000,"open":174.794,"high":175.024,"low":174.664,"close":174.784,"volume":0.04830000177025795},{"timestamp":1742413620000,"open":174.894,"high":175.124,"low":174.524,"close":174.524,"volume":0.048900000751018524},{"timestamp":1742413680000,"open":174.524,"high":174.544,"low":174.244,"close":174.454,"volume":0.03150000050663948},{"timestamp":1742413740000,"open":174.454,"high":174.454,"low":174.044,"close":174.044,"volume":0.0575999990105629},{"timestamp":1742413800000,"open":174.124,"high":174.124,"low":173.634,"close":173.874,"volume":0.04019999876618385},{"timestamp":1742413860000,"open":173.874,"high":173.964,"low":173.584,"close":173.774,"volume":0.03180000185966492},{"timestamp":1742413920000,"open":173.784,"high":173.874,"low":173.784,"close":173.854,"volume":0.01979999989271164},{"timestamp":1742413980000,"open":173.884,"high":174.024,"low":173.884,"close":174.024,"volume":0.02370000071823597},{"timestamp":1742414040000,"open":174.094,"high":174.094,"low":173.994,"close":173.994,"volume":0.02250000089406967},{"timestamp":1742414100000,"open":173.994,"high":174.244,"low":173.914,"close":173.984,"volume":0.05220000073313713},{"timestamp":1742414160000,"open":173.984,"high":174.174,"low":173.984,"close":174.134,"volume":0.04800000041723251},{"timestamp":1742414220000,"open":174.134,"high":174.304,"low":174.134,"close":174.194,"volume":0.05820000171661377},{"timestamp":1742414280000,"open":174.184,"high":174.224,"low":173.994,"close":173.994,"volume":0.07800000160932541},{"timestamp":1742414340000,"open":173.994,"high":173.994,"low":173.394,"close":173.814,"volume":0.042899999767541885}]