[{"timestamp":1742391000000,"open":182.869,"high":182.869,"low":182.869,"close":182.869,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":182.869,"high":182.869,"low":182.869,"close":182.869,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":182.869,"high":182.869,"low":182.869,"close":182.869,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":182.869,"high":182.869,"low":182.869,"close":182.869,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":183.089,"high":183.089,"low":182.869,"close":182.869,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":182.879,"high":182.879,"low":182.869,"close":182.869,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":182.869,"high":182.869,"low":182.869,"close":182.869,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":182.869,"high":182.929,"low":182.869,"close":182.929,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":183.149,"high":183.149,"low":182.869,"close":182.869,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":182.869,"high":182.869,"low":182.869,"close":182.869,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":182.869,"high":182.869,"low":182.869,"close":182.869,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":183.029,"high":183.029,"low":183.029,"close":183.029,"volume":0.0008999999845400453},{"timestamp":1742392080000,"open":183.379,"high":183.379,"low":183.379,"close":183.379,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":183.379,"high":183.379,"low":183.379,"close":183.379,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":183.009,"high":183.009,"low":183.009,"close":183.009,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":183.009,"high":183.009,"low":183.009,"close":183.009,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":183.009,"high":183.379,"low":183.009,"close":183.379,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":183.549,"high":183.859,"low":183.549,"close":183.859,"volume":0.027300000190734863},{"timestamp":1742392500000,"open":183.949,"high":183.949,"low":183.949,"close":183.949,"volume":0.0008999999845400453},{"timestamp":1742392620000,"open":183.749,"high":183.749,"low":183.749,"close":183.749,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":183.859,"high":183.859,"low":183.579,"close":183.579,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":183.579,"high":183.579,"low":182.869,"close":182.869,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":182.869,"high":182.989,"low":182.869,"close":182.989,"volume":0.014100000262260437},{"timestamp":1742393040000,"open":182.999,"high":182.999,"low":182.999,"close":182.999,"volume":0.0008999999845400453},{"timestamp":1742393100000,"open":182.999,"high":183.549,"low":182.999,"close":183.549,"volume":0.04050000011920929},{"timestamp":1742393160000,"open":183.659,"high":183.659,"low":183.659,"close":183.659,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":183.079,"high":183.079,"low":182.989,"close":182.989,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":183.429,"high":183.429,"low":183.429,"close":183.429,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":182.989,"high":183.619,"low":182.989,"close":183.619,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":183.989,"high":184.019,"low":183.459,"close":184.019,"volume":0.053700000047683716},{"timestamp":1742393460000,"open":183.539,"high":183.539,"low":183.539,"close":183.539,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":183.659,"high":183.659,"low":183.539,"close":183.539,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":183.539,"high":183.539,"low":183.539,"close":183.539,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":183.779,"high":183.779,"low":183.779,"close":183.779,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":183.779,"high":183.779,"low":183.779,"close":183.779,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.0008999999845400453},{"timestamp":1742394060000,"open":183.879,"high":183.919,"low":183.879,"close":183.919,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":183.879,"high":183.879,"low":183.879,"close":183.879,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":183.899,"high":183.899,"low":183.879,"close":183.879,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":183.899,"high":183.959,"low":183.879,"close":183.959,"volume":0.027300000190734863},{"timestamp":1742394420000,"open":183.929,"high":183.959,"low":183.929,"close":183.929,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":183.539,"high":183.539,"low":183.459,"close":183.459,"volume":0.07919999957084656},{"timestamp":1742394660000,"open":183.629,"high":183.629,"low":183.629,"close":183.629,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":183.629,"high":183.669,"low":183.629,"close":183.669,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":183.669,"high":183.869,"low":183.499,"close":183.619,"volume":0.05460000038146973},{"timestamp":1742394840000,"open":183.619,"high":183.619,"low":183.619,"close":183.619,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":183.599,"high":183.699,"low":183.499,"close":183.499,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":183.459,"high":183.459,"low":183.459,"close":183.459,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":183.459,"high":183.469,"low":183.459,"close":183.469,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":183.589,"high":183.589,"low":183.459,"close":183.459,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":183.459,"high":183.459,"low":183.459,"close":183.459,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":183.369,"high":183.369,"low":183.079,"close":183.079,"volume":0.09239999949932098},{"timestamp":1742395380000,"open":183.129,"high":183.129,"low":183.129,"close":183.129,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":183.239,"high":183.239,"low":183.079,"close":183.079,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":183.079,"high":183.279,"low":183.079,"close":183.079,"volume":0.027300000190734863},{"timestamp":1742395560000,"open":183.079,"high":183.319,"low":183.079,"close":183.319,"volume":0.027300000190734863},{"timestamp":1742395620000,"open":183.119,"high":183.119,"low":183.119,"close":183.119,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":183.179,"high":183.539,"low":183.119,"close":183.119,"volume":0.07919999957084656},{"timestamp":1742395740000,"open":183.229,"high":183.229,"low":183.119,"close":183.119,"volume":0.014100000262260437},{"timestamp":1742395800000,"open":183.119,"high":183.119,"low":183.119,"close":183.119,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":183.409,"high":183.409,"low":183.409,"close":183.409,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":183.239,"high":183.239,"low":183.089,"close":183.089,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":183.089,"high":183.089,"low":182.949,"close":182.969,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":182.969,"high":182.969,"low":182.219,"close":182.219,"volume":0.10649999976158142},{"timestamp":1742396160000,"open":182.509,"high":182.509,"low":182.219,"close":182.219,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":182.559,"high":182.559,"low":182.559,"close":182.559,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":182.729,"high":182.729,"low":182.729,"close":182.729,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":182.729,"high":182.729,"low":182.729,"close":182.729,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":182.899,"high":182.899,"low":182.899,"close":182.899,"volume":0.0008999999845400453},{"timestamp":1742396520000,"open":182.899,"high":182.899,"low":182.899,"close":182.899,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":182.899,"high":182.899,"low":182.789,"close":182.789,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":182.889,"high":182.989,"low":182.889,"close":182.989,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":182.889,"high":182.889,"low":182.889,"close":182.889,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":182.989,"high":182.989,"low":182.989,"close":182.989,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":183.059,"high":183.059,"low":182.999,"close":182.999,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":183.099,"high":183.099,"low":183.099,"close":183.099,"volume":0.0008999999845400453},{"timestamp":1742396940000,"open":182.999,"high":182.999,"low":182.999,"close":182.999,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":183.169,"high":183.169,"low":183.169,"close":183.169,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":183.109,"high":183.189,"low":183.109,"close":183.189,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":183.189,"high":183.189,"low":183.109,"close":183.109,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":183.159,"high":183.159,"low":183.159,"close":183.159,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":183.109,"high":183.109,"low":183.109,"close":183.109,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":183.159,"high":183.159,"low":183.159,"close":183.159,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":183.109,"high":183.109,"low":183.109,"close":183.109,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":182.559,"high":182.559,"low":182.559,"close":182.559,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":182.939,"high":182.939,"low":182.939,"close":182.939,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":182.909,"high":182.909,"low":182.909,"close":182.909,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":182.909,"high":182.939,"low":182.909,"close":182.909,"volume":0.03539999946951866},{"timestamp":1742397660000,"open":182.909,"high":182.909,"low":182.909,"close":182.909,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":182.959,"high":182.959,"low":182.909,"close":182.909,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":183.039,"high":183.039,"low":183.039,"close":183.039,"volume":0.0008999999845400453},{"timestamp":1742397900000,"open":183.039,"high":183.039,"low":182.559,"close":182.559,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":182.559,"high":182.559,"low":182.559,"close":182.559,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":182.969,"high":182.969,"low":182.969,"close":182.969,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":182.559,"high":182.969,"low":182.559,"close":182.969,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":183.069,"high":183.239,"low":182.559,"close":183.239,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":182.959,"high":182.959,"low":182.959,"close":182.959,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":182.559,"high":183.079,"low":182.559,"close":182.559,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":182.569,"high":182.569,"low":182.569,"close":182.569,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":183.079,"high":183.079,"low":183.069,"close":183.069,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":183.069,"high":183.069,"low":182.569,"close":183.069,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":183.049,"high":183.049,"low":183.049,"close":183.049,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":183.149,"high":183.149,"low":183.049,"close":183.149,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":183.149,"high":183.209,"low":183.149,"close":183.149,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":183.229,"high":183.229,"low":183.229,"close":183.229,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":183.149,"high":183.149,"low":183.149,"close":183.149,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":183.229,"high":183.229,"low":183.149,"close":183.149,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":183.259,"high":183.259,"low":183.149,"close":183.149,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":183.199,"high":183.199,"low":183.199,"close":183.199,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":183.259,"high":183.259,"low":183.199,"close":183.259,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":183.199,"high":183.439,"low":183.199,"close":183.439,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":183.439,"high":183.439,"low":183.439,"close":183.439,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":183.469,"high":183.469,"low":183.469,"close":183.469,"volume":0.0008999999845400453},{"timestamp":1742399640000,"open":183.499,"high":183.499,"low":183.469,"close":183.469,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":183.509,"high":183.509,"low":183.509,"close":183.509,"volume":0.0008999999845400453},{"timestamp":1742399760000,"open":183.469,"high":183.469,"low":183.439,"close":183.439,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":183.349,"high":183.349,"low":183.139,"close":183.259,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":183.279,"high":183.279,"low":183.279,"close":183.279,"volume":0.0008999999845400453},{"timestamp":1742400000000,"open":183.239,"high":183.239,"low":183.229,"close":183.229,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":183.209,"high":183.229,"low":183.209,"close":183.209,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":183.249,"high":183.359,"low":183.249,"close":183.359,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":183.369,"high":183.369,"low":183.369,"close":183.369,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":183.359,"high":183.359,"low":183.259,"close":183.279,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":183.259,"high":183.279,"low":183.259,"close":183.269,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":183.379,"high":183.379,"low":183.359,"close":183.359,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":183.359,"high":183.419,"low":183.359,"close":183.419,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":183.359,"high":183.419,"low":183.359,"close":183.419,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":183.359,"high":183.359,"low":183.359,"close":183.359,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":183.409,"high":183.409,"low":183.359,"close":183.359,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":183.409,"high":183.409,"low":183.199,"close":183.199,"volume":0.08009999990463257},{"timestamp":1742400780000,"open":183.199,"high":183.199,"low":183.199,"close":183.199,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":183.139,"high":183.139,"low":182.949,"close":183.019,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":183.049,"high":183.049,"low":183.009,"close":183.009,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":182.979,"high":183.009,"low":182.969,"close":183.009,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":182.969,"high":183.029,"low":182.969,"close":183.029,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":182.569,"high":182.649,"low":182.569,"close":182.629,"volume":0.10559999942779541},{"timestamp":1742401140000,"open":182.629,"high":182.629,"low":182.399,"close":182.399,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":182.389,"high":182.389,"low":182.339,"close":182.339,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":182.379,"high":182.379,"low":182.379,"close":182.379,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":182.339,"high":182.379,"low":182.339,"close":182.379,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":182.379,"high":182.379,"low":182.279,"close":182.339,"volume":0.07919999957084656},{"timestamp":1742401500000,"open":182.369,"high":182.369,"low":182.369,"close":182.369,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":182.339,"high":182.339,"low":182.339,"close":182.339,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":182.339,"high":182.339,"low":182.339,"close":182.339,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":182.369,"high":182.369,"low":182.249,"close":182.249,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":182.379,"high":182.379,"low":182.379,"close":182.379,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":182.289,"high":182.369,"low":182.289,"close":182.369,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":182.269,"high":182.269,"low":182.179,"close":182.179,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":182.179,"high":182.179,"low":182.169,"close":182.169,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":182.329,"high":182.329,"low":181.859,"close":181.869,"volume":0.18479999899864197},{"timestamp":1742402100000,"open":181.909,"high":182.079,"low":181.909,"close":182.079,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":182.079,"high":182.079,"low":181.969,"close":181.999,"volume":0.06689999997615814},{"timestamp":1742402220000,"open":181.959,"high":181.959,"low":181.909,"close":181.909,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":181.909,"high":181.909,"low":181.909,"close":181.909,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":181.869,"high":181.869,"low":181.869,"close":181.869,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":181.869,"high":181.869,"low":181.869,"close":181.869,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":181.869,"high":181.869,"low":181.869,"close":181.869,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":181.869,"high":181.869,"low":181.869,"close":181.869,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":181.869,"high":181.869,"low":181.869,"close":181.869,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":181.909,"high":181.909,"low":181.909,"close":181.909,"volume":0.014100000262260437},{"timestamp":1742402880000,"open":181.869,"high":181.869,"low":181.869,"close":181.869,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":181.889,"high":181.889,"low":181.889,"close":181.889,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":181.809,"high":181.809,"low":181.809,"close":181.809,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":181.909,"high":182.139,"low":181.909,"close":182.139,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":182.129,"high":182.149,"low":182.069,"close":182.149,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":182.149,"high":182.149,"low":182.069,"close":182.069,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":181.979,"high":181.979,"low":181.979,"close":181.979,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":181.979,"high":181.979,"low":181.839,"close":181.839,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":181.839,"high":181.939,"low":181.839,"close":181.939,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":182.019,"high":182.019,"low":181.769,"close":181.769,"volume":0.14100000262260437},{"timestamp":1742403780000,"open":181.769,"high":181.769,"low":181.769,"close":181.769,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":181.769,"high":181.769,"low":181.549,"close":181.549,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":181.519,"high":181.519,"low":181.449,"close":181.449,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":181.209,"high":181.209,"low":181.209,"close":181.209,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":181.209,"high":181.209,"low":181.209,"close":181.209,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":181.169,"high":181.169,"low":180.639,"close":181.069,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":181.079,"high":181.079,"low":181.079,"close":181.079,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":181.149,"high":181.149,"low":181.069,"close":181.069,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":180.639,"high":181.139,"low":180.639,"close":181.139,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":181.149,"high":181.149,"low":180.639,"close":180.639,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":180.639,"high":180.639,"low":180.639,"close":180.639,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":180.449,"high":180.449,"low":180.319,"close":180.419,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":180.419,"high":180.439,"low":180.319,"close":180.319,"volume":0.1542000025510788},{"timestamp":1742404560000,"open":180.389,"high":180.389,"low":180.159,"close":180.259,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":180.369,"high":180.369,"low":180.369,"close":180.369,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":180.379,"high":180.419,"low":180.259,"close":180.259,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":180.159,"high":180.239,"low":180.159,"close":180.159,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":180.179,"high":180.209,"low":180.179,"close":180.209,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":180.159,"high":180.159,"low":180.159,"close":180.159,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":180.179,"high":180.179,"low":180.179,"close":180.179,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":180.179,"high":180.179,"low":180.009,"close":180.059,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":179.989,"high":179.999,"low":179.839,"close":179.839,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":179.839,"high":179.839,"low":179.589,"close":179.749,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":179.589,"high":179.589,"low":179.589,"close":179.589,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":179.759,"high":179.759,"low":179.659,"close":179.659,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":179.659,"high":179.659,"low":179.279,"close":179.279,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":179.279,"high":179.279,"low":179.279,"close":179.279,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":179.279,"high":179.439,"low":179.269,"close":179.399,"volume":0.11460000276565552},{"timestamp":1742405520000,"open":179.319,"high":179.319,"low":179.179,"close":179.179,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":179.339,"high":179.339,"low":178.979,"close":178.979,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":178.979,"high":178.979,"low":178.979,"close":178.979,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":178.979,"high":178.979,"low":178.979,"close":178.979,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":179.079,"high":179.099,"low":179.079,"close":179.099,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":179.099,"high":179.099,"low":178.929,"close":178.929,"volume":0.07500000298023224},{"timestamp":1742406060000,"open":178.899,"high":178.929,"low":178.899,"close":178.929,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":178.929,"high":178.949,"low":178.929,"close":178.949,"volume":0.04050000011920929},{"timestamp":1742406180000,"open":178.959,"high":178.989,"low":178.879,"close":178.989,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":178.879,"high":178.879,"low":178.769,"close":178.769,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":178.609,"high":178.609,"low":178.559,"close":178.569,"volume":0.13199999928474426},{"timestamp":1742406540000,"open":178.539,"high":178.539,"low":178.409,"close":178.419,"volume":0.08009999990463257},{"timestamp":1742406600000,"open":178.419,"high":178.419,"low":178.419,"close":178.419,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":178.419,"high":178.539,"low":178.419,"close":178.539,"volume":0.05040000006556511},{"timestamp":1742406720000,"open":178.549,"high":178.809,"low":178.549,"close":178.739,"volume":0.01590000092983246},{"timestamp":1742406780000,"open":178.749,"high":178.759,"low":178.599,"close":178.599,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":178.589,"high":178.639,"low":178.589,"close":178.639,"volume":0.04050000011920929},{"timestamp":1742406900000,"open":178.489,"high":178.559,"low":178.489,"close":178.559,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":178.569,"high":178.599,"low":178.569,"close":178.599,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":178.609,"high":178.649,"low":178.599,"close":178.649,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":178.369,"high":178.539,"low":178.369,"close":178.499,"volume":0.1988999992609024},{"timestamp":1742407140000,"open":178.499,"high":178.499,"low":178.369,"close":178.369,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":177.789,"high":179.569,"low":177.789,"close":179.379,"volume":0.24570000171661377},{"timestamp":1742407260000,"open":179.379,"high":179.379,"low":179.209,"close":179.209,"volume":0.03959999978542328},{"timestamp":1742407320000,"open":179.049,"high":179.049,"low":179.049,"close":179.049,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":179.449,"high":179.449,"low":179.049,"close":179.049,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":179.459,"high":179.459,"low":179.459,"close":179.459,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":179.589,"high":179.589,"low":179.149,"close":179.389,"volume":0.07500000298023224},{"timestamp":1742407560000,"open":179.439,"high":179.439,"low":179.149,"close":179.149,"volume":0.13199999928474426},{"timestamp":1742407620000,"open":179.199,"high":179.199,"low":179.199,"close":179.199,"volume":0.0008999999845400453},{"timestamp":1742407680000,"open":179.219,"high":179.229,"low":179.219,"close":179.229,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":179.219,"high":179.229,"low":179.219,"close":179.229,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":179.409,"high":179.409,"low":179.259,"close":179.389,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":179.399,"high":179.669,"low":179.399,"close":179.459,"volume":0.05640000104904175},{"timestamp":1742407920000,"open":179.469,"high":179.499,"low":179.469,"close":179.499,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":179.529,"high":179.649,"low":179.529,"close":179.539,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":179.549,"high":179.579,"low":179.549,"close":179.579,"volume":0.028200000524520874},{"timestamp":1742408100000,"open":179.599,"high":179.629,"low":179.599,"close":179.619,"volume":0.0414000004529953},{"timestamp":1742408160000,"open":179.619,"high":179.639,"low":179.619,"close":179.639,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":179.619,"high":179.619,"low":179.489,"close":179.529,"volume":0.06360000371932983},{"timestamp":1742408280000,"open":179.519,"high":179.529,"low":179.459,"close":179.499,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":179.509,"high":179.529,"low":179.509,"close":179.529,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":179.539,"high":179.539,"low":179.349,"close":179.349,"volume":0.06689999997615814},{"timestamp":1742408460000,"open":179.339,"high":179.349,"low":179.229,"close":179.229,"volume":0.14190000295639038},{"timestamp":1742408520000,"open":179.229,"high":179.229,"low":179.229,"close":179.229,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":179.309,"high":179.309,"low":179.309,"close":179.309,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":179.229,"high":179.229,"low":179.229,"close":179.229,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":179.229,"high":179.229,"low":179.139,"close":179.139,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":179.149,"high":179.149,"low":179.029,"close":179.029,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":178.969,"high":179.039,"low":178.969,"close":178.969,"volume":0.027300000190734863},{"timestamp":1742408880000,"open":178.969,"high":178.969,"low":178.499,"close":178.499,"volume":0.1451999992132187},{"timestamp":1742408940000,"open":178.689,"high":178.689,"low":178.499,"close":178.579,"volume":0.10649999976158142},{"timestamp":1742409000000,"open":178.499,"high":178.969,"low":178.499,"close":178.499,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":178.499,"high":178.629,"low":178.389,"close":178.629,"volume":0.13289999961853027},{"timestamp":1742409120000,"open":178.649,"high":179.099,"low":178.629,"close":179.099,"volume":0.093299999833107},{"timestamp":1742409180000,"open":179.099,"high":179.159,"low":178.869,"close":178.869,"volume":0.14100000262260437},{"timestamp":1742409240000,"open":178.779,"high":178.869,"low":178.699,"close":178.699,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":178.699,"high":178.809,"low":178.699,"close":178.809,"volume":0.08009999990463257},{"timestamp":1742409360000,"open":178.819,"high":178.979,"low":178.819,"close":178.979,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":178.989,"high":178.999,"low":178.989,"close":178.999,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":178.999,"high":178.999,"low":178.629,"close":178.629,"volume":0.17249999940395355},{"timestamp":1742409540000,"open":178.629,"high":179.009,"low":178.629,"close":179.009,"volume":0.08009999990463257},{"timestamp":1742409600000,"open":179.019,"high":179.019,"low":178.629,"close":178.689,"volume":0.08009999990463257},{"timestamp":1742409660000,"open":178.689,"high":178.789,"low":178.689,"close":178.789,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":178.789,"high":178.789,"low":178.699,"close":178.699,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":179.009,"high":179.009,"low":179.009,"close":179.009,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":179.209,"high":179.379,"low":179.009,"close":179.369,"volume":0.07050000131130219},{"timestamp":1742409900000,"open":179.449,"high":179.819,"low":179.449,"close":179.509,"volume":0.053700000047683716},{"timestamp":1742409960000,"open":179.369,"high":179.369,"low":179.199,"close":179.309,"volume":0.08910000324249268},{"timestamp":1742410020000,"open":179.319,"high":179.329,"low":179.309,"close":179.329,"volume":0.028200000524520874},{"timestamp":1742410080000,"open":179.339,"high":179.369,"low":179.299,"close":179.299,"volume":0.07680000364780426},{"timestamp":1742410140000,"open":179.239,"high":179.289,"low":179.199,"close":179.199,"volume":0.1023000031709671},{"timestamp":1742410260000,"open":179.149,"high":179.149,"low":179.129,"close":179.129,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":179.129,"high":179.209,"low":179.129,"close":179.209,"volume":0.05460000038146973},{"timestamp":1742410380000,"open":179.339,"high":179.639,"low":179.339,"close":179.479,"volume":0.09510000050067902},{"timestamp":1742410440000,"open":179.479,"high":179.479,"low":179.149,"close":179.149,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":179.149,"high":179.309,"low":179.149,"close":179.309,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":179.309,"high":179.609,"low":179.309,"close":179.309,"volume":0.053700000047683716},{"timestamp":1742410620000,"open":179.309,"high":179.579,"low":179.309,"close":179.479,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":179.299,"high":179.299,"low":179.299,"close":179.299,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":179.329,"high":179.359,"low":179.299,"close":179.359,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":179.299,"high":179.879,"low":179.299,"close":179.519,"volume":0.16380000114440918},{"timestamp":1742410860000,"open":179.519,"high":179.569,"low":179.439,"close":179.439,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":179.439,"high":179.439,"low":179.439,"close":179.439,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":179.449,"high":179.559,"low":179.449,"close":179.559,"volume":0.028200000524520874},{"timestamp":1742411040000,"open":179.589,"high":179.589,"low":179.589,"close":179.589,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":179.809,"high":179.889,"low":179.589,"close":179.889,"volume":0.04320000112056732},{"timestamp":1742411160000,"open":179.879,"high":179.879,"low":179.839,"close":179.839,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":179.859,"high":179.869,"low":179.859,"close":179.869,"volume":0.027300000190734863},{"timestamp":1742411280000,"open":180.049,"high":180.069,"low":180.049,"close":180.069,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":180.119,"high":180.519,"low":180.119,"close":180.309,"volume":0.09510000050067902},{"timestamp":1742411460000,"open":180.289,"high":180.299,"low":180.289,"close":180.299,"volume":0.027300000190734863},{"timestamp":1742411520000,"open":180.289,"high":180.349,"low":180.289,"close":180.349,"volume":0.024900000542402267},{"timestamp":1742411580000,"open":180.349,"high":180.369,"low":180.299,"close":180.359,"volume":0.053700000047683716},{"timestamp":1742411640000,"open":180.369,"high":180.429,"low":180.369,"close":180.429,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":180.449,"high":180.449,"low":180.429,"close":180.429,"volume":0.014100000262260437},{"timestamp":1742411760000,"open":180.449,"high":181.029,"low":180.449,"close":180.639,"volume":0.1151999980211258},{"timestamp":1742411820000,"open":180.599,"high":180.689,"low":180.599,"close":180.659,"volume":0.053700000047683716},{"timestamp":1742411880000,"open":180.669,"high":180.729,"low":180.599,"close":180.599,"volume":0.027300000190734863},{"timestamp":1742411940000,"open":180.669,"high":180.679,"low":180.669,"close":180.679,"volume":0.014100000262260437},{"timestamp":1742412000000,"open":180.689,"high":180.689,"low":180.599,"close":180.619,"volume":0.07500000298023224},{"timestamp":1742412060000,"open":180.629,"high":180.629,"low":180.469,"close":180.469,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":180.539,"high":180.669,"low":180.449,"close":180.449,"volume":0.094200000166893},{"timestamp":1742412180000,"open":180.449,"high":180.449,"low":180.369,"close":180.379,"volume":0.04859999939799309},{"timestamp":1742412240000,"open":180.389,"high":180.429,"low":180.389,"close":180.429,"volume":0.014100000262260437},{"timestamp":1742412300000,"open":180.469,"high":180.469,"low":180.469,"close":180.469,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":180.479,"high":180.479,"low":180.479,"close":180.479,"volume":0.0008999999845400453},{"timestamp":1742412420000,"open":180.479,"high":180.479,"low":179.799,"close":179.799,"volume":0.08399999886751175},{"timestamp":1742412480000,"open":179.799,"high":179.799,"low":179.349,"close":179.349,"volume":0.09239999949932098},{"timestamp":1742412540000,"open":179.349,"high":179.349,"low":179.069,"close":179.069,"volume":0.08820000290870667},{"timestamp":1742412600000,"open":179.219,"high":179.299,"low":179.219,"close":179.299,"volume":0.053700000047683716},{"timestamp":1742412660000,"open":179.499,"high":179.519,"low":179.449,"close":179.519,"volume":0.18479999899864197},{"timestamp":1742412720000,"open":179.519,"high":179.739,"low":179.519,"close":179.739,"volume":0.06599999964237213},{"timestamp":1742412780000,"open":179.739,"high":179.929,"low":179.739,"close":179.929,"volume":0.014999999664723873},{"timestamp":1742412840000,"open":180.129,"high":180.129,"low":179.699,"close":179.809,"volume":0.1023000031709671},{"timestamp":1742412900000,"open":179.699,"high":179.699,"low":179.369,"close":179.369,"volume":0.08820000290870667},{"timestamp":1742412960000,"open":179.329,"high":179.469,"low":179.309,"close":179.469,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":179.529,"high":179.679,"low":179.529,"close":179.679,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":179.869,"high":179.929,"low":179.869,"close":179.929,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":180.039,"high":180.039,"low":179.869,"close":179.869,"volume":0.032099999487400055},{"timestamp":1742413200000,"open":179.869,"high":179.879,"low":179.799,"close":179.879,"volume":0.061799999326467514},{"timestamp":1742413260000,"open":179.879,"high":180.059,"low":179.879,"close":180.059,"volume":0.1460999995470047},{"timestamp":1742413320000,"open":180.059,"high":180.479,"low":180.059,"close":180.479,"volume":0.06960000097751617},{"timestamp":1742413380000,"open":180.479,"high":180.789,"low":180.479,"close":180.789,"volume":0.08190000057220459},{"timestamp":1742413440000,"open":180.889,"high":181.809,"low":180.789,"close":181.789,"volume":0.188400000333786},{"timestamp":1742413500000,"open":181.719,"high":181.719,"low":181.369,"close":181.369,"volume":0.17159999907016754},{"timestamp":1742413560000,"open":181.369,"high":181.369,"low":181.269,"close":181.269,"volume":0.052799999713897705},{"timestamp":1742413620000,"open":181.349,"high":181.349,"low":181.349,"close":181.349,"volume":0.0008999999845400453},{"timestamp":1742413680000,"open":181.269,"high":181.269,"low":181.269,"close":181.269,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":181.329,"high":181.329,"low":181.199,"close":181.199,"volume":0.061799999326467514},{"timestamp":1742413800000,"open":180.919,"high":180.919,"low":180.849,"close":180.849,"volume":0.08820000290870667},{"timestamp":1742413860000,"open":180.639,"high":181.319,"low":180.639,"close":181.169,"volume":0.15060000121593475},{"timestamp":1742413920000,"open":181.219,"high":181.249,"low":181.169,"close":181.239,"volume":0.04230000078678131},{"timestamp":1742413980000,"open":180.999,"high":181.369,"low":180.999,"close":181.139,"volume":0.14880000054836273},{"timestamp":1742414040000,"open":181.139,"high":181.499,"low":181.009,"close":181.489,"volume":0.11819999665021896},{"timestamp":1742414100000,"open":181.489,"high":181.739,"low":181.209,"close":181.209,"volume":0.1437000036239624},{"timestamp":1742414160000,"open":181.339,"high":181.369,"low":181.209,"close":181.209,"volume":0.13050000369548798},{"timestamp":1742414220000,"open":181.209,"high":181.209,"low":181.119,"close":181.129,"volume":0.08579999953508377},{"timestamp":1742414280000,"open":181.129,"high":181.129,"low":180.509,"close":180.769,"volume":0.24089999496936798},{"timestamp":1742414340000,"open":180.769,"high":180.819,"low":180.639,"close":180.719,"volume":0.13379999995231628}]