[{"timestamp":1742391000000,"open":167.492,"high":168.502,"low":167.492,"close":167.492,"volume":0.1979999989271164},{"timestamp":1742391060000,"open":167.492,"high":167.492,"low":167.492,"close":167.492,"volume":0.3431999981403351},{"timestamp":1742391120000,"open":167.492,"high":168.092,"low":166.992,"close":167.772,"volume":0.36959999799728394},{"timestamp":1742391180000,"open":167.282,"high":167.492,"low":166.332,"close":166.332,"volume":0.22439999878406525},{"timestamp":1742391240000,"open":166.332,"high":166.892,"low":165.832,"close":165.952,"volume":0.2451000064611435},{"timestamp":1742391300000,"open":165.952,"high":166.922,"low":165.612,"close":165.612,"volume":0.3497999906539917},{"timestamp":1742391360000,"open":165.612,"high":165.612,"low":163.952,"close":163.962,"volume":0.6732000112533569},{"timestamp":1742391420000,"open":164.292,"high":164.582,"low":163.962,"close":164.252,"volume":0.3822000026702881},{"timestamp":1742391480000,"open":164.252,"high":166.282,"low":164.252,"close":164.892,"volume":0.31529998779296875},{"timestamp":1742391540000,"open":164.892,"high":166.102,"low":164.892,"close":165.882,"volume":0.2402999997138977},{"timestamp":1742391600000,"open":165.882,"high":166.082,"low":165.882,"close":165.882,"volume":0.21209999918937683},{"timestamp":1742391660000,"open":165.592,"high":165.832,"low":165.052,"close":165.052,"volume":0.603600025177002},{"timestamp":1742391720000,"open":165.052,"high":165.172,"low":164.532,"close":164.942,"volume":0.3903000056743622},{"timestamp":1742391780000,"open":164.952,"high":165.182,"low":164.532,"close":164.902,"volume":0.22200000286102295},{"timestamp":1742391840000,"open":164.902,"high":165.932,"low":164.902,"close":165.362,"volume":0.27480000257492065},{"timestamp":1742391900000,"open":165.542,"high":166.282,"low":165.362,"close":165.902,"volume":0.2535000145435333},{"timestamp":1742391960000,"open":166.102,"high":166.562,"low":165.902,"close":166.562,"volume":0.10920000076293945},{"timestamp":1742392020000,"open":166.712,"high":167.882,"low":166.712,"close":167.672,"volume":0.4814999997615814},{"timestamp":1742392080000,"open":167.662,"high":168.612,"low":167.662,"close":168.562,"volume":0.3635999858379364},{"timestamp":1742392140000,"open":168.692,"high":169.272,"low":168.502,"close":168.682,"volume":0.37770000100135803},{"timestamp":1742392200000,"open":168.872,"high":168.982,"low":168.372,"close":168.372,"volume":0.4763999879360199},{"timestamp":1742392260000,"open":168.462,"high":168.732,"low":168.312,"close":168.582,"volume":0.5315999984741211},{"timestamp":1742392320000,"open":168.702,"high":168.712,"low":168.312,"close":168.432,"volume":0.3822000026702881},{"timestamp":1742392380000,"open":168.432,"high":168.992,"low":168.372,"close":168.492,"volume":0.2526000142097473},{"timestamp":1742392440000,"open":168.492,"high":170.012,"low":168.492,"close":169.882,"volume":0.36090001463890076},{"timestamp":1742392500000,"open":169.882,"high":169.882,"low":169.492,"close":169.592,"volume":0.22020000219345093},{"timestamp":1742392560000,"open":169.692,"high":170.602,"low":169.692,"close":170.602,"volume":0.1347000002861023},{"timestamp":1742392620000,"open":170.772,"high":170.982,"low":170.402,"close":170.422,"volume":0.18569999933242798},{"timestamp":1742392680000,"open":170.422,"high":170.422,"low":170.202,"close":170.202,"volume":0.16740000247955322},{"timestamp":1742392740000,"open":170.202,"high":170.202,"low":169.642,"close":169.892,"volume":0.21449999511241913},{"timestamp":1742392800000,"open":170.232,"high":170.352,"low":169.892,"close":169.892,"volume":0.1527000069618225},{"timestamp":1742392860000,"open":170.192,"high":171.222,"low":170.082,"close":170.912,"volume":0.3765000104904175},{"timestamp":1742392920000,"open":171.182,"high":172.202,"low":171.182,"close":171.902,"volume":0.3336000144481659},{"timestamp":1742392980000,"open":171.902,"high":172.502,"low":171.802,"close":172.452,"volume":0.42089998722076416},{"timestamp":1742393040000,"open":172.452,"high":172.452,"low":172.002,"close":172.232,"volume":0.47130000591278076},{"timestamp":1742393100000,"open":172.172,"high":172.662,"low":172.082,"close":172.612,"volume":0.33629998564720154},{"timestamp":1742393160000,"open":172.622,"high":173.112,"low":172.622,"close":172.632,"volume":0.7200000286102295},{"timestamp":1742393220000,"open":172.632,"high":173.622,"low":172.632,"close":173.472,"volume":0.2897999882698059},{"timestamp":1742393280000,"open":173.342,"high":173.342,"low":173.102,"close":173.142,"volume":0.33899998664855957},{"timestamp":1742393340000,"open":173.682,"high":173.932,"low":173.102,"close":173.722,"volume":0.2517000138759613},{"timestamp":1742393400000,"open":173.722,"high":173.722,"low":172.892,"close":172.892,"volume":0.33059999346733093},{"timestamp":1742393460000,"open":172.892,"high":173.242,"low":172.892,"close":173.102,"volume":0.18479999899864197},{"timestamp":1742393520000,"open":173.232,"high":173.592,"low":172.892,"close":172.892,"volume":0.2639999985694885},{"timestamp":1742393580000,"open":173.122,"high":173.122,"low":172.812,"close":172.872,"volume":0.26249998807907104},{"timestamp":1742393640000,"open":172.872,"high":173.072,"low":172.592,"close":172.592,"volume":0.22619999945163727},{"timestamp":1742393700000,"open":172.592,"high":172.642,"low":172.552,"close":172.552,"volume":0.1103999987244606},{"timestamp":1742393760000,"open":172.552,"high":172.582,"low":172.322,"close":172.322,"volume":0.15929999947547913},{"timestamp":1742393820000,"open":172.322,"high":172.542,"low":172.062,"close":172.062,"volume":0.2513999938964844},{"timestamp":1742393880000,"open":172.062,"high":173.892,"low":172.062,"close":173.892,"volume":0.40860000252723694},{"timestamp":1742393940000,"open":173.892,"high":174.162,"low":173.892,"close":174.102,"volume":0.15839999914169312},{"timestamp":1742394000000,"open":174.062,"high":174.242,"low":173.532,"close":174.082,"volume":0.26969999074935913},{"timestamp":1742394060000,"open":174.082,"high":174.102,"low":173.932,"close":174.092,"volume":0.22619999945163727},{"timestamp":1742394120000,"open":174.192,"high":174.192,"low":173.772,"close":173.772,"volume":0.28049999475479126},{"timestamp":1742394180000,"open":173.772,"high":173.902,"low":173.772,"close":173.902,"volume":0.1542000025510788},{"timestamp":1742394240000,"open":173.902,"high":173.942,"low":173.772,"close":173.782,"volume":0.16740000247955322},{"timestamp":1742394300000,"open":173.892,"high":173.892,"low":173.452,"close":173.502,"volume":0.06599999964237213},{"timestamp":1742394360000,"open":173.512,"high":173.512,"low":173.072,"close":173.132,"volume":0.12630000710487366},{"timestamp":1742394420000,"open":173.092,"high":173.472,"low":173.092,"close":173.372,"volume":0.07680000364780426},{"timestamp":1742394480000,"open":173.382,"high":173.492,"low":173.172,"close":173.172,"volume":0.08009999990463257},{"timestamp":1742394540000,"open":173.552,"high":173.552,"low":173.052,"close":173.052,"volume":0.2037000060081482},{"timestamp":1742394600000,"open":173.052,"high":173.052,"low":172.362,"close":172.362,"volume":0.2184000015258789},{"timestamp":1742394660000,"open":172.362,"high":172.362,"low":172.302,"close":172.302,"volume":0.061799999326467514},{"timestamp":1742394720000,"open":172.302,"high":172.502,"low":172.182,"close":172.502,"volume":0.09239999949932098},{"timestamp":1742394780000,"open":172.322,"high":172.412,"low":171.852,"close":171.852,"volume":0.16019999980926514},{"timestamp":1742394840000,"open":171.852,"high":172.012,"low":171.642,"close":171.802,"volume":0.26159998774528503},{"timestamp":1742394900000,"open":172.142,"high":172.302,"low":172.132,"close":172.192,"volume":0.13379999995231628},{"timestamp":1742394960000,"open":171.642,"high":172.452,"low":171.642,"close":172.052,"volume":0.10320000350475311},{"timestamp":1742395020000,"open":172.052,"high":172.892,"low":172.052,"close":172.892,"volume":0.18150000274181366},{"timestamp":1742395080000,"open":173.042,"high":173.042,"low":172.522,"close":172.812,"volume":0.18240000307559967},{"timestamp":1742395140000,"open":172.812,"high":172.812,"low":172.572,"close":172.572,"volume":0.11879999935626984},{"timestamp":1742395200000,"open":172.572,"high":172.812,"low":172.572,"close":172.702,"volume":0.22619999945163727},{"timestamp":1742395260000,"open":172.812,"high":172.862,"low":172.262,"close":172.262,"volume":0.23849999904632568},{"timestamp":1742395320000,"open":172.262,"high":172.262,"low":172.202,"close":172.202,"volume":0.15839999914169312},{"timestamp":1742395380000,"open":172.202,"high":172.202,"low":172.202,"close":172.202,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":172.202,"high":172.202,"low":171.742,"close":171.742,"volume":0.1509000062942505},{"timestamp":1742395500000,"open":171.742,"high":172.052,"low":171.742,"close":172.052,"volume":0.13289999961853027},{"timestamp":1742395560000,"open":171.872,"high":171.972,"low":171.742,"close":171.742,"volume":0.2912999987602234},{"timestamp":1742395620000,"open":172.127,"high":172.282,"low":171.742,"close":172.282,"volume":0.21299999952316284},{"timestamp":1742395680000,"open":172.282,"high":172.512,"low":171.792,"close":171.792,"volume":0.2160000056028366},{"timestamp":1742395740000,"open":171.792,"high":171.792,"low":171.742,"close":171.742,"volume":0.17159999907016754},{"timestamp":1742395800000,"open":171.862,"high":171.892,"low":171.672,"close":171.842,"volume":0.11969999969005585},{"timestamp":1742395860000,"open":171.842,"high":171.942,"low":171.542,"close":171.542,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":171.542,"high":171.542,"low":168.122,"close":168.582,"volume":1.0188000202178955},{"timestamp":1742395980000,"open":168.702,"high":169.742,"low":168.232,"close":168.232,"volume":0.9315000176429749},{"timestamp":1742396040000,"open":168.592,"high":169.332,"low":168.142,"close":168.142,"volume":0.5529000163078308},{"timestamp":1742396100000,"open":168.142,"high":169.292,"low":168.142,"close":168.782,"volume":0.31529998779296875},{"timestamp":1742396160000,"open":169.022,"high":170.382,"low":168.352,"close":170.312,"volume":0.5336999893188477},{"timestamp":1742396220000,"open":170.312,"high":170.312,"low":169.382,"close":169.382,"volume":0.47369998693466187},{"timestamp":1742396280000,"open":169.532,"high":169.872,"low":168.452,"close":169.182,"volume":0.4496999979019165},{"timestamp":1742396340000,"open":169.652,"high":169.652,"low":168.992,"close":169.342,"volume":0.22709999978542328},{"timestamp":1742396400000,"open":169.342,"high":169.522,"low":167.942,"close":167.982,"volume":0.521399974822998},{"timestamp":1742396460000,"open":167.982,"high":168.002,"low":167.492,"close":167.682,"volume":0.5042999982833862},{"timestamp":1742396520000,"open":167.682,"high":167.682,"low":166.052,"close":166.742,"volume":0.670199990272522},{"timestamp":1742396580000,"open":166.062,"high":166.722,"low":166.052,"close":166.162,"volume":0.6279000043869019},{"timestamp":1742396640000,"open":166.052,"high":166.322,"low":164.332,"close":164.342,"volume":0.6647999882698059},{"timestamp":1742396700000,"open":164.342,"high":165.172,"low":162.342,"close":163.632,"volume":1.0709999799728394},{"timestamp":1742396760000,"open":163.042,"high":163.762,"low":162.342,"close":162.492,"volume":0.7476000189781189},{"timestamp":1742396820000,"open":162.492,"high":163.532,"low":161.422,"close":163.442,"volume":0.7692000269889832},{"timestamp":1742396880000,"open":163.322,"high":164.962,"low":163.322,"close":164.502,"volume":0.566100001335144},{"timestamp":1742396940000,"open":165.512,"high":166.732,"low":165.032,"close":165.792,"volume":1.1676000356674194},{"timestamp":1742397000000,"open":165.792,"high":166.932,"low":165.552,"close":166.592,"volume":0.3935999870300293},{"timestamp":1742397060000,"open":166.682,"high":167.882,"low":166.452,"close":167.442,"volume":0.6204000115394592},{"timestamp":1742397120000,"open":167.502,"high":167.502,"low":166.272,"close":166.272,"volume":0.9375},{"timestamp":1742397180000,"open":166.272,"high":166.902,"low":166.272,"close":166.332,"volume":0.5807999968528748},{"timestamp":1742397240000,"open":166.792,"high":167.342,"low":166.662,"close":166.942,"volume":0.4629000127315521},{"timestamp":1742397300000,"open":166.942,"high":166.942,"low":166.362,"close":166.622,"volume":0.3959999978542328},{"timestamp":1742397360000,"open":166.362,"high":166.422,"low":165.942,"close":166.252,"volume":0.4767000079154968},{"timestamp":1742397420000,"open":166.252,"high":166.542,"low":166.102,"close":166.472,"volume":0.22020000219345093},{"timestamp":1742397480000,"open":166.682,"high":167.592,"low":166.472,"close":167.382,"volume":0.41999998688697815},{"timestamp":1742397540000,"open":167.332,"high":167.832,"low":167.192,"close":167.282,"volume":0.3917999863624573},{"timestamp":1742397600000,"open":167.282,"high":167.572,"low":167.282,"close":167.572,"volume":0.21480000019073486},{"timestamp":1742397660000,"open":167.542,"high":170.272,"low":167.542,"close":170.002,"volume":0.9251999855041504},{"timestamp":1742397720000,"open":170.102,"high":172.322,"low":169.982,"close":171.722,"volume":1.3113000392913818},{"timestamp":1742397780000,"open":171.722,"high":172.962,"low":171.722,"close":172.182,"volume":1.0836000442504883},{"timestamp":1742397840000,"open":172.182,"high":172.712,"low":171.992,"close":172.012,"volume":0.675000011920929},{"timestamp":1742397900000,"open":172.022,"high":172.022,"low":171.092,"close":171.252,"volume":0.44040000438690186},{"timestamp":1742397960000,"open":171.612,"high":171.962,"low":171.252,"close":171.562,"volume":0.13379999995231628},{"timestamp":1742398020000,"open":171.562,"high":171.662,"low":171.252,"close":171.662,"volume":0.11460000276565552},{"timestamp":1742398080000,"open":171.422,"high":171.612,"low":171.092,"close":171.612,"volume":0.28619998693466187},{"timestamp":1742398140000,"open":171.662,"high":171.872,"low":171.302,"close":171.552,"volume":0.27149999141693115},{"timestamp":1742398200000,"open":171.652,"high":171.762,"low":170.862,"close":170.862,"volume":0.3935999870300293},{"timestamp":1742398260000,"open":170.862,"high":171.002,"low":170.742,"close":170.992,"volume":0.2160000056028366},{"timestamp":1742398320000,"open":171.292,"high":171.662,"low":170.992,"close":171.452,"volume":0.12540000677108765},{"timestamp":1742398380000,"open":171.452,"high":171.452,"low":170.802,"close":171.142,"volume":0.22439999878406525},{"timestamp":1742398440000,"open":171.002,"high":171.662,"low":171.002,"close":171.212,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":171.222,"high":171.562,"low":171.142,"close":171.352,"volume":0.13379999995231628},{"timestamp":1742398560000,"open":171.142,"high":171.352,"low":171.142,"close":171.352,"volume":0.08009999990463257},{"timestamp":1742398620000,"open":171.332,"high":171.332,"low":170.982,"close":170.982,"volume":0.13199999928474426},{"timestamp":1742398680000,"open":171.172,"high":171.282,"low":170.982,"close":171.062,"volume":0.08100000023841858},{"timestamp":1742398740000,"open":171.012,"high":171.012,"low":170.932,"close":170.932,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":171.102,"high":171.292,"low":171.102,"close":171.142,"volume":0.061799999326467514},{"timestamp":1742398860000,"open":171.142,"high":171.432,"low":171.142,"close":171.252,"volume":0.15839999914169312},{"timestamp":1742398920000,"open":171.252,"high":171.762,"low":171.252,"close":171.602,"volume":0.26249998807907104},{"timestamp":1742398980000,"open":171.602,"high":171.952,"low":171.602,"close":171.672,"volume":0.1460999995470047},{"timestamp":1742399040000,"open":171.612,"high":171.742,"low":171.602,"close":171.672,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":171.672,"high":171.957,"low":171.542,"close":171.612,"volume":0.27390000224113464},{"timestamp":1742399160000,"open":172.012,"high":172.102,"low":171.492,"close":171.492,"volume":0.23759999871253967},{"timestamp":1742399220000,"open":171.492,"high":171.642,"low":171.492,"close":171.492,"volume":0.1023000031709671},{"timestamp":1742399280000,"open":171.582,"high":171.582,"low":171.492,"close":171.492,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":171.79,"high":171.992,"low":171.492,"close":171.892,"volume":0.22529999911785126},{"timestamp":1742399400000,"open":171.942,"high":172.312,"low":171.942,"close":172.172,"volume":0.19920000433921814},{"timestamp":1742399460000,"open":172.492,"high":172.672,"low":172.222,"close":172.222,"volume":0.32670000195503235},{"timestamp":1742399520000,"open":172.052,"high":172.072,"low":171.972,"close":172.072,"volume":0.13199999928474426},{"timestamp":1742399580000,"open":172.202,"high":172.462,"low":172.072,"close":172.352,"volume":0.27720001339912415},{"timestamp":1742399640000,"open":172.352,"high":172.652,"low":172.232,"close":172.632,"volume":0.14190000295639038},{"timestamp":1742399700000,"open":172.452,"high":172.452,"low":172.232,"close":172.292,"volume":0.1460999995470047},{"timestamp":1742399760000,"open":172.462,"high":172.522,"low":172.302,"close":172.322,"volume":0.16740000247955322},{"timestamp":1742399820000,"open":172.322,"high":172.322,"low":171.822,"close":171.852,"volume":0.32760000228881836},{"timestamp":1742399880000,"open":171.712,"high":172.072,"low":171.662,"close":172.002,"volume":0.28200000524520874},{"timestamp":1742399940000,"open":172.142,"high":172.172,"low":172.142,"close":172.172,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":172.342,"high":172.642,"low":172.342,"close":172.422,"volume":0.13289999961853027},{"timestamp":1742400060000,"open":172.422,"high":172.582,"low":172.352,"close":172.352,"volume":0.094200000166893},{"timestamp":1742400120000,"open":172.412,"high":173.092,"low":172.412,"close":172.932,"volume":0.42419999837875366},{"timestamp":1742400180000,"open":172.932,"high":173.052,"low":172.822,"close":172.822,"volume":0.1451999992132187},{"timestamp":1742400240000,"open":172.682,"high":172.752,"low":172.682,"close":172.752,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":172.752,"high":173.502,"low":172.752,"close":173.492,"volume":0.22529999911785126},{"timestamp":1742400360000,"open":173.492,"high":173.492,"low":173.152,"close":173.212,"volume":0.18150000274181366},{"timestamp":1742400420000,"open":173.232,"high":173.502,"low":173.212,"close":173.212,"volume":0.10649999976158142},{"timestamp":1742400480000,"open":173.212,"high":173.972,"low":173.212,"close":173.572,"volume":0.41190001368522644},{"timestamp":1742400540000,"open":173.572,"high":173.932,"low":173.572,"close":173.572,"volume":0.36629998683929443},{"timestamp":1742400600000,"open":173.572,"high":173.982,"low":173.572,"close":173.572,"volume":0.38519999384880066},{"timestamp":1742400660000,"open":173.882,"high":173.992,"low":173.572,"close":173.622,"volume":0.21150000393390656},{"timestamp":1742400720000,"open":173.512,"high":173.582,"low":173.272,"close":173.272,"volume":0.13289999961853027},{"timestamp":1742400780000,"open":173.272,"high":173.272,"low":172.992,"close":172.992,"volume":0.24660000205039978},{"timestamp":1742400840000,"open":172.942,"high":173.242,"low":172.942,"close":173.242,"volume":0.2508000135421753},{"timestamp":1742400900000,"open":173.302,"high":173.332,"low":173.242,"close":173.332,"volume":0.06689999997615814},{"timestamp":1742400960000,"open":173.332,"high":173.332,"low":172.422,"close":172.422,"volume":0.19050000607967377},{"timestamp":1742401020000,"open":172.502,"high":172.502,"low":171.982,"close":171.982,"volume":0.09239999949932098},{"timestamp":1742401080000,"open":171.822,"high":172.012,"low":171.632,"close":171.632,"volume":0.2070000022649765},{"timestamp":1742401140000,"open":171.882,"high":172.222,"low":171.632,"close":172.012,"volume":0.26969999074935913},{"timestamp":1742401200000,"open":172.012,"high":172.202,"low":171.942,"close":172.092,"volume":0.18569999933242798},{"timestamp":1742401260000,"open":171.982,"high":172.412,"low":171.942,"close":172.342,"volume":0.21119999885559082},{"timestamp":1742401320000,"open":172.462,"high":172.682,"low":172.232,"close":172.682,"volume":0.23849999904632568},{"timestamp":1742401380000,"open":172.672,"high":172.972,"low":172.672,"close":172.932,"volume":0.17339999973773956},{"timestamp":1742401440000,"open":172.942,"high":172.942,"low":172.582,"close":172.582,"volume":0.10649999976158142},{"timestamp":1742401500000,"open":172.582,"high":172.582,"low":172.582,"close":172.582,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":172.582,"high":172.582,"low":172.582,"close":172.582,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":172.582,"high":172.582,"low":172.252,"close":172.252,"volume":0.0575999990105629},{"timestamp":1742401680000,"open":172.252,"high":172.252,"low":171.442,"close":171.442,"volume":0.19380000233650208},{"timestamp":1742401740000,"open":171.722,"high":171.772,"low":171.562,"close":171.672,"volume":0.15929999947547913},{"timestamp":1742401800000,"open":171.772,"high":171.772,"low":171.442,"close":171.442,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":171.442,"high":171.492,"low":171.342,"close":171.492,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":171.492,"high":171.492,"low":171.452,"close":171.452,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":171.502,"high":171.582,"low":171.342,"close":171.342,"volume":0.22529999911785126},{"timestamp":1742402040000,"open":171.342,"high":171.382,"low":171.342,"close":171.342,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":171.382,"high":171.652,"low":171.382,"close":171.582,"volume":0.22619999945163727},{"timestamp":1742402160000,"open":171.582,"high":171.582,"low":171.432,"close":171.432,"volume":0.061799999326467514},{"timestamp":1742402220000,"open":171.432,"high":171.432,"low":171.432,"close":171.432,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":171.552,"high":171.552,"low":171.432,"close":171.432,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":171.432,"high":171.662,"low":171.392,"close":171.392,"volume":0.18479999899864197},{"timestamp":1742402400000,"open":171.432,"high":171.802,"low":171.282,"close":171.802,"volume":0.10740000009536743},{"timestamp":1742402460000,"open":171.802,"high":172.292,"low":171.722,"close":171.992,"volume":0.1988999992609024},{"timestamp":1742402520000,"open":172.192,"high":172.402,"low":172.192,"close":172.362,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":172.382,"high":172.432,"low":172.252,"close":172.252,"volume":0.22529999911785126},{"timestamp":1742402640000,"open":172.212,"high":172.212,"low":171.992,"close":171.992,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":171.992,"high":172.362,"low":171.992,"close":172.362,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":172.362,"high":172.362,"low":172.212,"close":172.212,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":172.232,"high":172.702,"low":172.232,"close":172.702,"volume":0.18569999933242798},{"timestamp":1742402880000,"open":172.702,"high":172.702,"low":172.382,"close":172.382,"volume":0.04859999939799309},{"timestamp":1742402940000,"open":172.252,"high":172.252,"low":172.252,"close":172.252,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":172.212,"high":172.502,"low":172.212,"close":172.272,"volume":0.1451999992132187},{"timestamp":1742403060000,"open":172.272,"high":172.272,"low":172.102,"close":172.102,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":172.072,"high":172.072,"low":172.072,"close":172.072,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":172.072,"high":172.462,"low":172.072,"close":172.402,"volume":0.1451999992132187},{"timestamp":1742403240000,"open":172.642,"high":172.812,"low":172.612,"close":172.612,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":172.742,"high":172.742,"low":172.612,"close":172.612,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":172.902,"high":172.902,"low":172.702,"close":172.702,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":172.682,"high":172.682,"low":171.992,"close":171.992,"volume":0.2070000022649765},{"timestamp":1742403480000,"open":171.992,"high":172.052,"low":171.992,"close":171.992,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":171.992,"high":172.072,"low":171.992,"close":172.072,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":172.092,"high":172.192,"low":172.072,"close":172.192,"volume":0.094200000166893},{"timestamp":1742403660000,"open":172.372,"high":172.522,"low":172.372,"close":172.522,"volume":0.06689999997615814},{"timestamp":1742403720000,"open":172.522,"high":172.702,"low":172.192,"close":172.192,"volume":0.18060000240802765},{"timestamp":1742403780000,"open":172.192,"high":172.192,"low":172.042,"close":172.042,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":172.042,"high":172.242,"low":172.042,"close":172.242,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":172.242,"high":172.362,"low":172.002,"close":172.002,"volume":0.1451999992132187},{"timestamp":1742403960000,"open":171.992,"high":172.202,"low":171.842,"close":172.132,"volume":0.19470000267028809},{"timestamp":1742404020000,"open":171.842,"high":172.072,"low":171.842,"close":171.892,"volume":0.11879999935626984},{"timestamp":1742404080000,"open":171.892,"high":171.932,"low":171.792,"close":171.872,"volume":0.11879999935626984},{"timestamp":1742404140000,"open":171.872,"high":171.872,"low":171.742,"close":171.742,"volume":0.14100000262260437},{"timestamp":1742404200000,"open":171.672,"high":171.912,"low":171.672,"close":171.742,"volume":0.12060000002384186},{"timestamp":1742404260000,"open":171.742,"high":171.942,"low":171.742,"close":171.792,"volume":0.15929999947547913},{"timestamp":1742404320000,"open":171.902,"high":172.302,"low":171.902,"close":171.902,"volume":0.22169999778270721},{"timestamp":1742404380000,"open":171.902,"high":172.002,"low":171.512,"close":171.512,"volume":0.2070000022649765},{"timestamp":1742404440000,"open":171.512,"high":171.512,"low":171.132,"close":171.392,"volume":0.11460000276565552},{"timestamp":1742404500000,"open":171.392,"high":171.942,"low":171.392,"close":171.642,"volume":0.22529999911785126},{"timestamp":1742404560000,"open":171.642,"high":171.752,"low":171.452,"close":171.452,"volume":0.17159999907016754},{"timestamp":1742404620000,"open":171.512,"high":171.932,"low":171.512,"close":171.702,"volume":0.10559999942779541},{"timestamp":1742404680000,"open":171.612,"high":171.772,"low":171.612,"close":171.612,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":171.702,"high":171.952,"low":171.702,"close":171.772,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":171.772,"high":171.772,"low":171.612,"close":171.732,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":171.612,"high":171.612,"low":171.612,"close":171.612,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":171.612,"high":171.742,"low":171.612,"close":171.742,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":171.622,"high":171.762,"low":171.522,"close":171.542,"volume":0.1451999992132187},{"timestamp":1742405040000,"open":171.552,"high":171.592,"low":171.552,"close":171.592,"volume":0.06780000030994415},{"timestamp":1742405100000,"open":171.602,"high":171.842,"low":171.602,"close":171.662,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":171.662,"high":171.832,"low":171.652,"close":171.832,"volume":0.1542000025510788},{"timestamp":1742405220000,"open":172.012,"high":172.012,"low":171.782,"close":171.782,"volume":0.10559999942779541},{"timestamp":1742405280000,"open":171.932,"high":171.932,"low":171.782,"close":171.782,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":171.782,"high":171.782,"low":171.522,"close":171.522,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":171.522,"high":171.522,"low":171.252,"close":171.252,"volume":0.07500000298023224},{"timestamp":1742405460000,"open":171.412,"high":171.412,"low":171.132,"close":171.252,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":171.132,"high":171.132,"low":171.082,"close":171.082,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":171.112,"high":171.612,"low":171.112,"close":171.192,"volume":0.15839999914169312},{"timestamp":1742405640000,"open":171.372,"high":171.532,"low":171.372,"close":171.532,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":171.532,"high":171.782,"low":171.532,"close":171.692,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":171.692,"high":171.692,"low":171.372,"close":171.382,"volume":0.1460999995470047},{"timestamp":1742405820000,"open":171.592,"high":171.822,"low":171.592,"close":171.682,"volume":0.13050000369548798},{"timestamp":1742405880000,"open":171.742,"high":171.742,"low":171.612,"close":171.682,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":171.682,"high":172.192,"low":171.682,"close":172.192,"volume":0.10649999976158142},{"timestamp":1742406000000,"open":172.042,"high":172.312,"low":171.892,"close":172.312,"volume":0.16920000314712524},{"timestamp":1742406060000,"open":172.312,"high":172.612,"low":172.312,"close":172.562,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":172.552,"high":172.722,"low":172.522,"close":172.692,"volume":0.18150000274181366},{"timestamp":1742406240000,"open":172.592,"high":172.632,"low":172.542,"close":172.542,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":172.402,"high":172.402,"low":172.182,"close":172.182,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":172.182,"high":172.182,"low":171.942,"close":171.942,"volume":0.15000000596046448},{"timestamp":1742406420000,"open":171.942,"high":171.942,"low":171.922,"close":171.922,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":172.102,"high":172.492,"low":171.922,"close":172.232,"volume":0.18569999933242798},{"timestamp":1742406540000,"open":172.232,"high":172.232,"low":171.812,"close":171.812,"volume":0.1542000025510788},{"timestamp":1742406600000,"open":171.812,"high":172.682,"low":171.812,"close":172.342,"volume":0.26579999923706055},{"timestamp":1742406660000,"open":172.402,"high":172.402,"low":172.342,"close":172.392,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":172.622,"high":172.672,"low":172.342,"close":172.462,"volume":0.18060000240802765},{"timestamp":1742406780000,"open":172.402,"high":172.402,"low":172.362,"close":172.362,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":172.342,"high":172.572,"low":172.342,"close":172.402,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":172.342,"high":172.422,"low":172.342,"close":172.342,"volume":0.11969999969005585},{"timestamp":1742407020000,"open":172.342,"high":172.872,"low":172.342,"close":172.762,"volume":0.23759999871253967},{"timestamp":1742407080000,"open":172.762,"high":173.182,"low":172.762,"close":173.102,"volume":0.20160000026226044},{"timestamp":1742407140000,"open":172.852,"high":173.442,"low":172.852,"close":172.852,"volume":0.19979999959468842},{"timestamp":1742407200000,"open":172.852,"high":174.552,"low":171.322,"close":174.422,"volume":0.6359999775886536},{"timestamp":1742407260000,"open":174.822,"high":175.772,"low":173.542,"close":174.232,"volume":0.5817000269889832},{"timestamp":1742407320000,"open":173.542,"high":173.692,"low":173.392,"close":173.392,"volume":0.1451999992132187},{"timestamp":1742407380000,"open":173.722,"high":174.392,"low":173.392,"close":174.082,"volume":0.21060000360012054},{"timestamp":1742407440000,"open":174.062,"high":174.062,"low":172.282,"close":173.492,"volume":0.2816999852657318},{"timestamp":1742407500000,"open":173.492,"high":173.552,"low":172.292,"close":172.832,"volume":0.2802000045776367},{"timestamp":1742407560000,"open":172.832,"high":172.942,"low":172.702,"close":172.702,"volume":0.23340000212192535},{"timestamp":1742407620000,"open":172.702,"high":174.032,"low":172.702,"close":174.032,"volume":0.3206999897956848},{"timestamp":1742407680000,"open":173.992,"high":174.112,"low":173.852,"close":173.852,"volume":0.12060000002384186},{"timestamp":1742407740000,"open":173.962,"high":174.012,"low":173.642,"close":173.712,"volume":0.188400000333786},{"timestamp":1742407800000,"open":173.712,"high":174.492,"low":173.712,"close":174.492,"volume":0.259799987077713},{"timestamp":1742407860000,"open":174.502,"high":174.812,"low":174.392,"close":174.642,"volume":0.27570000290870667},{"timestamp":1742407920000,"open":174.642,"high":175.132,"low":174.392,"close":175.132,"volume":0.33180001378059387},{"timestamp":1742407980000,"open":174.852,"high":175.142,"low":174.422,"close":174.442,"volume":0.298799991607666},{"timestamp":1742408040000,"open":174.442,"high":174.712,"low":174.422,"close":174.502,"volume":0.1988999992609024},{"timestamp":1742408100000,"open":174.742,"high":175.412,"low":174.602,"close":175.302,"volume":0.26759999990463257},{"timestamp":1742408160000,"open":175.402,"high":175.772,"low":175.302,"close":175.732,"volume":0.21660000085830688},{"timestamp":1742408220000,"open":175.602,"high":175.602,"low":175.022,"close":175.022,"volume":0.18960000574588776},{"timestamp":1742408280000,"open":175.022,"high":175.482,"low":175.022,"close":175.202,"volume":0.18569999933242798},{"timestamp":1742408340000,"open":175.202,"high":175.352,"low":175.142,"close":175.142,"volume":0.11129999905824661},{"timestamp":1742408400000,"open":175.142,"high":175.262,"low":175.032,"close":175.032,"volume":0.18960000574588776},{"timestamp":1742408460000,"open":175.032,"high":175.032,"low":174.702,"close":174.702,"volume":0.19380000233650208},{"timestamp":1742408520000,"open":174.752,"high":175.002,"low":174.542,"close":174.922,"volume":0.32100000977516174},{"timestamp":1742408580000,"open":174.922,"high":175.122,"low":174.842,"close":174.842,"volume":0.20880000293254852},{"timestamp":1742408640000,"open":175.032,"high":175.402,"low":174.902,"close":175.162,"volume":0.3788999915122986},{"timestamp":1742408700000,"open":175.162,"high":175.182,"low":174.942,"close":174.942,"volume":0.1551000028848648},{"timestamp":1742408760000,"open":174.942,"high":174.942,"low":174.842,"close":174.852,"volume":0.13199999928474426},{"timestamp":1742408820000,"open":174.862,"high":175.112,"low":174.862,"close":175.112,"volume":0.15929999947547913},{"timestamp":1742408880000,"open":175.302,"high":175.362,"low":174.912,"close":174.912,"volume":0.17159999907016754},{"timestamp":1742408940000,"open":174.922,"high":174.922,"low":174.802,"close":174.802,"volume":0.11969999969005585},{"timestamp":1742409000000,"open":174.842,"high":175.572,"low":174.842,"close":175.432,"volume":0.19020000100135803},{"timestamp":1742409060000,"open":175.502,"high":176.672,"low":175.502,"close":176.492,"volume":0.23070000112056732},{"timestamp":1742409120000,"open":176.492,"high":176.852,"low":176.382,"close":176.752,"volume":0.3531000018119812},{"timestamp":1742409180000,"open":176.927,"high":177.172,"low":176.652,"close":176.652,"volume":0.3935999870300293},{"timestamp":1742409240000,"open":176.652,"high":177.252,"low":176.652,"close":177.012,"volume":0.34769999980926514},{"timestamp":1742409300000,"open":177.162,"high":177.322,"low":176.942,"close":176.942,"volume":0.4325999915599823},{"timestamp":1742409360000,"open":177.082,"high":177.372,"low":176.942,"close":177.092,"volume":0.26429998874664307},{"timestamp":1742409420000,"open":177.092,"high":177.142,"low":176.992,"close":176.992,"volume":0.1842000037431717},{"timestamp":1742409480000,"open":176.992,"high":176.992,"low":175.662,"close":175.932,"volume":0.3720000088214874},{"timestamp":1742409540000,"open":175.932,"high":176.002,"low":175.542,"close":175.542,"volume":0.30480000376701355},{"timestamp":1742409600000,"open":175.542,"high":176.022,"low":175.542,"close":175.542,"volume":0.19979999959468842},{"timestamp":1742409660000,"open":175.542,"high":175.812,"low":175.292,"close":175.702,"volume":0.29820001125335693},{"timestamp":1742409720000,"open":175.562,"high":176.23,"low":175.562,"close":176.052,"volume":0.4607999920845032},{"timestamp":1742409780000,"open":175.802,"high":176.172,"low":175.652,"close":175.652,"volume":0.2847000062465668},{"timestamp":1742409840000,"open":175.702,"high":176.172,"low":175.562,"close":176.102,"volume":0.4343999922275543},{"timestamp":1742409900000,"open":176.222,"high":176.732,"low":176.222,"close":176.352,"volume":0.2583000063896179},{"timestamp":1742409960000,"open":176.352,"high":176.352,"low":175.442,"close":175.442,"volume":0.22920000553131104},{"timestamp":1742410020000,"open":175.692,"high":175.962,"low":175.322,"close":175.962,"volume":0.14550000429153442},{"timestamp":1742410080000,"open":175.972,"high":176.202,"low":175.972,"close":175.992,"volume":0.12960000336170197},{"timestamp":1742410140000,"open":175.932,"high":176.392,"low":175.932,"close":176.062,"volume":0.2517000138759613},{"timestamp":1742410200000,"open":176.062,"high":176.362,"low":176.062,"close":176.122,"volume":0.1932000070810318},{"timestamp":1742410260000,"open":176.232,"high":176.262,"low":176.062,"close":176.242,"volume":0.21930000185966492},{"timestamp":1742410320000,"open":176.082,"high":176.992,"low":176.082,"close":176.802,"volume":0.35339999198913574},{"timestamp":1742410380000,"open":176.802,"high":177.622,"low":176.802,"close":177.382,"volume":0.3375000059604645},{"timestamp":1742410440000,"open":177.452,"high":177.512,"low":177.372,"close":177.372,"volume":0.23100000619888306},{"timestamp":1742410500000,"open":177.372,"high":177.682,"low":177.242,"close":177.582,"volume":0.27480000257492065},{"timestamp":1742410560000,"open":177.582,"high":177.672,"low":177.392,"close":177.392,"volume":0.446399986743927},{"timestamp":1742410620000,"open":177.522,"high":177.712,"low":177.522,"close":177.632,"volume":0.21060000360012054},{"timestamp":1742410680000,"open":177.722,"high":177.732,"low":177.522,"close":177.522,"volume":0.23759999871253967},{"timestamp":1742410740000,"open":177.582,"high":177.682,"low":177.522,"close":177.522,"volume":0.17010000348091125},{"timestamp":1742410800000,"open":177.802,"high":177.972,"low":177.522,"close":177.962,"volume":0.5174999833106995},{"timestamp":1742410860000,"open":177.892,"high":178.102,"low":177.772,"close":178.052,"volume":0.2046000063419342},{"timestamp":1742410920000,"open":177.962,"high":178.242,"low":177.822,"close":177.932,"volume":0.27239999175071716},{"timestamp":1742410980000,"open":177.932,"high":178.122,"low":177.732,"close":177.732,"volume":0.49559998512268066},{"timestamp":1742411040000,"open":177.652,"high":178.212,"low":177.632,"close":177.922,"volume":0.2370000034570694},{"timestamp":1742411100000,"open":177.922,"high":178.432,"low":177.922,"close":178.242,"volume":0.414900004863739},{"timestamp":1742411160000,"open":178.152,"high":178.552,"low":178.152,"close":178.552,"volume":0.19979999959468842},{"timestamp":1742411220000,"open":178.432,"high":178.542,"low":178.382,"close":178.532,"volume":0.4722000062465668},{"timestamp":1742411280000,"open":178.532,"high":179.112,"low":178.472,"close":178.902,"volume":0.29010000824928284},{"timestamp":1742411340000,"open":178.842,"high":179.042,"low":178.742,"close":178.942,"volume":0.17249999940395355},{"timestamp":1742411400000,"open":178.992,"high":179.612,"low":178.942,"close":179.152,"volume":0.5112000107765198},{"timestamp":1742411460000,"open":179.152,"high":179.152,"low":178.572,"close":178.772,"volume":0.45239999890327454},{"timestamp":1742411520000,"open":178.772,"high":178.832,"low":177.822,"close":177.822,"volume":0.4002000093460083},{"timestamp":1742411580000,"open":178.52,"high":178.542,"low":177.822,"close":177.822,"volume":0.18150000274181366},{"timestamp":1742411640000,"open":178.102,"high":178.542,"low":178.102,"close":178.392,"volume":0.14730000495910645},{"timestamp":1742411700000,"open":178.412,"high":178.712,"low":178.392,"close":178.712,"volume":0.16110000014305115},{"timestamp":1742411760000,"open":178.712,"high":179.272,"low":178.502,"close":179.012,"volume":0.40049999952316284},{"timestamp":1742411820000,"open":178.852,"high":178.972,"low":178.652,"close":178.772,"volume":0.3984000086784363},{"timestamp":1742411880000,"open":178.772,"high":178.772,"low":177.782,"close":177.782,"volume":0.45989999175071716},{"timestamp":1742411940000,"open":177.782,"high":178.472,"low":177.632,"close":177.892,"volume":0.26190000772476196},{"timestamp":1742412000000,"open":177.922,"high":177.922,"low":177.492,"close":177.492,"volume":0.17249999940395355},{"timestamp":1742412060000,"open":177.492,"high":177.492,"low":176.452,"close":176.452,"volume":0.4544999897480011},{"timestamp":1742412120000,"open":176.592,"high":177.062,"low":176.592,"close":176.752,"volume":0.25619998574256897},{"timestamp":1742412180000,"open":176.752,"high":176.752,"low":176.302,"close":176.402,"volume":0.29789999127388},{"timestamp":1742412240000,"open":176.402,"high":177.112,"low":176.402,"close":176.852,"volume":0.2402999997138977},{"timestamp":1742412300000,"open":176.842,"high":177.212,"low":176.402,"close":176.402,"volume":0.38190001249313354},{"timestamp":1742412360000,"open":176.402,"high":176.402,"low":175.922,"close":176.102,"volume":0.36629998683929443},{"timestamp":1742412420000,"open":176.062,"high":176.092,"low":175.552,"close":175.572,"volume":0.4284000098705292},{"timestamp":1742412480000,"open":175.572,"high":176.022,"low":174.882,"close":174.882,"volume":0.40139999985694885},{"timestamp":1742412540000,"open":174.882,"high":175.282,"low":174.662,"close":174.812,"volume":0.4262999892234802},{"timestamp":1742412600000,"open":174.812,"high":175.772,"low":174.812,"close":175.742,"volume":0.3774000108242035},{"timestamp":1742412660000,"open":175.742,"high":176.382,"low":175.742,"close":176.022,"volume":0.3831000030040741},{"timestamp":1742412720000,"open":176.022,"high":176.562,"low":175.932,"close":176.372,"volume":0.35339999198913574},{"timestamp":1742412780000,"open":176.372,"high":176.522,"low":176.372,"close":176.372,"volume":0.2906999886035919},{"timestamp":1742412840000,"open":176.412,"high":176.412,"low":175.692,"close":175.692,"volume":0.5099999904632568},{"timestamp":1742412900000,"open":175.832,"high":175.832,"low":175.242,"close":175.242,"volume":0.26969999074935913},{"timestamp":1742412960000,"open":175.242,"high":175.942,"low":175.242,"close":175.942,"volume":0.3944999873638153},{"timestamp":1742413020000,"open":175.802,"high":176.072,"low":175.802,"close":175.852,"volume":0.2799000144004822},{"timestamp":1742413080000,"open":175.852,"high":176.582,"low":175.852,"close":176.512,"volume":0.2175000011920929},{"timestamp":1742413140000,"open":176.512,"high":176.602,"low":176.282,"close":176.442,"volume":0.3179999887943268},{"timestamp":1742413200000,"open":176.442,"high":176.982,"low":176.362,"close":176.852,"volume":0.2280000001192093},{"timestamp":1742413260000,"open":177.082,"high":177.382,"low":176.922,"close":177.172,"volume":0.24240000545978546},{"timestamp":1742413320000,"open":177.222,"high":177.222,"low":177.022,"close":177.032,"volume":0.2160000056028366},{"timestamp":1742413380000,"open":177.142,"high":177.142,"low":177.022,"close":177.032,"volume":0.1988999992609024},{"timestamp":1742413440000,"open":177.292,"high":177.632,"low":177.032,"close":177.282,"volume":0.7113000154495239},{"timestamp":1742413500000,"open":177.282,"high":177.372,"low":177.192,"close":177.222,"volume":0.46050000190734863},{"timestamp":1742413560000,"open":177.282,"high":177.282,"low":177.092,"close":177.092,"volume":0.31439998745918274},{"timestamp":1742413620000,"open":177.092,"high":177.092,"low":176.772,"close":176.772,"volume":0.5396999716758728},{"timestamp":1742413680000,"open":176.772,"high":176.772,"low":176.422,"close":176.422,"volume":0.33149999380111694},{"timestamp":1742413740000,"open":176.552,"high":176.722,"low":176.352,"close":176.562,"volume":0.27149999141693115},{"timestamp":1742413800000,"open":176.562,"high":176.932,"low":175.452,"close":176.812,"volume":0.4388999938964844},{"timestamp":1742413860000,"open":176.812,"high":176.812,"low":176.202,"close":176.202,"volume":0.5169000029563904},{"timestamp":1742413920000,"open":176.302,"high":176.672,"low":176.302,"close":176.302,"volume":0.412200003862381},{"timestamp":1742413980000,"open":176.302,"high":176.752,"low":176.022,"close":176.492,"volume":0.532800018787384},{"timestamp":1742414040000,"open":176.452,"high":176.762,"low":176.412,"close":176.572,"volume":0.2460000067949295},{"timestamp":1742414100000,"open":176.572,"high":177.002,"low":176.082,"close":176.762,"volume":0.5769000053405762},{"timestamp":1742414160000,"open":176.632,"high":176.902,"low":176.382,"close":176.622,"volume":0.6632999777793884},{"timestamp":1742414220000,"open":176.852,"high":176.852,"low":176.022,"close":176.022,"volume":0.8288999795913696},{"timestamp":1742414280000,"open":176.092,"high":176.412,"low":176.092,"close":176.322,"volume":0.5457000136375427},{"timestamp":1742414340000,"open":176.202,"high":176.342,"low":175.472,"close":176.072,"volume":0.5360999703407288}]