[{"timestamp":1742391000000,"open":178.442,"high":178.442,"low":178.442,"close":178.442,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":178.442,"high":178.862,"low":178.442,"close":178.862,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":179.022,"high":179.022,"low":178.142,"close":178.142,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":178.142,"high":178.762,"low":178.142,"close":178.762,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":178.142,"high":178.892,"low":178.142,"close":178.142,"volume":0.16019999980926514},{"timestamp":1742391480000,"open":178.632,"high":178.902,"low":178.582,"close":178.582,"volume":0.06689999997615814},{"timestamp":1742391540000,"open":178.582,"high":178.582,"low":178.582,"close":178.582,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":178.582,"high":178.582,"low":178.582,"close":178.582,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":178.582,"high":178.582,"low":178.532,"close":178.532,"volume":0.022199999541044235},{"timestamp":1742391780000,"open":178.532,"high":178.532,"low":178.532,"close":178.532,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":178.532,"high":178.532,"low":178.532,"close":178.532,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":178.532,"high":178.642,"low":178.532,"close":178.642,"volume":0.06689999997615814},{"timestamp":1742391960000,"open":178.642,"high":179.232,"low":178.642,"close":179.232,"volume":0.029100000858306885},{"timestamp":1742392020000,"open":179.232,"high":179.302,"low":179.152,"close":179.302,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":179.352,"high":179.352,"low":179.302,"close":179.302,"volume":0.014100000262260437},{"timestamp":1742392140000,"open":179.362,"high":179.532,"low":179.362,"close":179.362,"volume":0.0494999997317791},{"timestamp":1742392200000,"open":179.562,"high":179.562,"low":179.362,"close":179.562,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":179.562,"high":179.562,"low":179.562,"close":179.562,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":179.562,"high":179.572,"low":179.562,"close":179.572,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":179.372,"high":179.372,"low":179.372,"close":179.372,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":179.572,"high":179.812,"low":179.572,"close":179.812,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":179.812,"high":179.812,"low":179.662,"close":179.782,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":179.912,"high":180.062,"low":179.912,"close":179.912,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":179.972,"high":180.112,"low":179.972,"close":180.112,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":179.912,"high":179.912,"low":179.912,"close":179.912,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":179.912,"high":179.912,"low":179.882,"close":179.882,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":179.882,"high":179.992,"low":179.792,"close":179.992,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":179.992,"high":180.082,"low":179.992,"close":180.022,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":180.022,"high":180.102,"low":180.022,"close":180.102,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":180.182,"high":180.382,"low":180.182,"close":180.382,"volume":0.014999999664723873},{"timestamp":1742393040000,"open":180.392,"high":180.392,"low":180.392,"close":180.392,"volume":0.014100000262260437},{"timestamp":1742393100000,"open":180.392,"high":180.392,"low":180.392,"close":180.392,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":180.402,"high":180.792,"low":180.392,"close":180.792,"volume":0.08009999990463257},{"timestamp":1742393220000,"open":180.792,"high":181.132,"low":180.792,"close":181.132,"volume":0.05640000104904175},{"timestamp":1742393280000,"open":181.072,"high":181.072,"low":180.872,"close":180.872,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":180.872,"high":180.872,"low":180.872,"close":180.872,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":180.782,"high":180.782,"low":180.772,"close":180.772,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":180.762,"high":180.762,"low":180.642,"close":180.642,"volume":0.10140000283718109},{"timestamp":1742393520000,"open":180.612,"high":180.612,"low":180.612,"close":180.612,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":180.612,"high":180.612,"low":180.612,"close":180.612,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":180.532,"high":180.532,"low":180.532,"close":180.532,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":180.532,"high":180.622,"low":180.532,"close":180.622,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":180.622,"high":180.712,"low":180.622,"close":180.622,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":180.622,"high":180.622,"low":180.532,"close":180.532,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":180.522,"high":180.532,"low":180.522,"close":180.532,"volume":0.08009999990463257},{"timestamp":1742393940000,"open":180.522,"high":180.712,"low":180.522,"close":180.542,"volume":0.10649999976158142},{"timestamp":1742394000000,"open":180.542,"high":180.802,"low":180.542,"close":180.802,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":180.802,"high":180.802,"low":180.632,"close":180.632,"volume":0.022199999541044235},{"timestamp":1742394180000,"open":180.692,"high":180.692,"low":180.692,"close":180.692,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":180.632,"high":180.632,"low":180.632,"close":180.632,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":180.632,"high":180.632,"low":180.542,"close":180.602,"volume":0.06270000338554382},{"timestamp":1742394420000,"open":180.602,"high":180.602,"low":180.532,"close":180.532,"volume":0.03539999946951866},{"timestamp":1742394480000,"open":180.532,"high":180.532,"low":180.532,"close":180.532,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":180.532,"high":180.532,"low":180.432,"close":180.432,"volume":0.07500000298023224},{"timestamp":1742394600000,"open":180.462,"high":180.462,"low":180.342,"close":180.342,"volume":0.08910000324249268},{"timestamp":1742394660000,"open":180.342,"high":180.342,"low":180.342,"close":180.342,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":180.342,"high":180.422,"low":180.342,"close":180.422,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":180.372,"high":180.372,"low":180.372,"close":180.372,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":180.372,"high":180.372,"low":180.372,"close":180.372,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":180.422,"high":180.422,"low":180.422,"close":180.422,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":180.462,"high":180.582,"low":180.462,"close":180.492,"volume":0.04320000112056732},{"timestamp":1742395080000,"open":180.512,"high":180.512,"low":180.512,"close":180.512,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":180.582,"high":180.582,"low":180.582,"close":180.582,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":180.582,"high":180.602,"low":180.502,"close":180.502,"volume":0.04859999939799309},{"timestamp":1742395320000,"open":180.502,"high":180.502,"low":180.452,"close":180.492,"volume":0.0494999997317791},{"timestamp":1742395380000,"open":180.402,"high":180.432,"low":180.372,"close":180.432,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":180.432,"high":180.442,"low":180.432,"close":180.442,"volume":0.014100000262260437},{"timestamp":1742395500000,"open":180.472,"high":180.552,"low":180.472,"close":180.552,"volume":0.0017999999690800905},{"timestamp":1742395620000,"open":180.572,"high":180.572,"low":180.572,"close":180.572,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":180.592,"high":180.612,"low":180.592,"close":180.612,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":180.612,"high":180.662,"low":180.612,"close":180.642,"volume":0.04050000011920929},{"timestamp":1742395800000,"open":180.662,"high":180.662,"low":180.662,"close":180.662,"volume":0.0008999999845400453},{"timestamp":1742395860000,"open":180.662,"high":180.662,"low":180.642,"close":180.642,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":180.642,"high":180.642,"low":180.432,"close":180.432,"volume":0.1160999983549118},{"timestamp":1742396040000,"open":180.432,"high":180.432,"low":180.432,"close":180.432,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":180.432,"high":180.432,"low":180.432,"close":180.432,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":180.512,"high":180.512,"low":180.512,"close":180.512,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":180.512,"high":180.512,"low":180.502,"close":180.502,"volume":0.04859999939799309},{"timestamp":1742396640000,"open":180.572,"high":180.612,"low":180.502,"close":180.612,"volume":0.06780000030994415},{"timestamp":1742396700000,"open":180.612,"high":180.622,"low":180.612,"close":180.622,"volume":0.014100000262260437},{"timestamp":1742396760000,"open":180.632,"high":180.632,"low":180.632,"close":180.632,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":180.632,"high":180.762,"low":180.632,"close":180.762,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":180.812,"high":180.862,"low":180.812,"close":180.842,"volume":0.09239999949932098},{"timestamp":1742396940000,"open":180.842,"high":180.842,"low":180.842,"close":180.842,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":181.022,"high":181.022,"low":180.902,"close":180.912,"volume":0.08009999990463257},{"timestamp":1742397060000,"open":181.102,"high":181.102,"low":180.922,"close":180.982,"volume":0.028200000524520874},{"timestamp":1742397120000,"open":181.102,"high":181.102,"low":180.982,"close":180.982,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":180.942,"high":180.942,"low":180.942,"close":180.942,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":180.932,"high":180.932,"low":180.912,"close":180.912,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":180.882,"high":180.882,"low":180.812,"close":180.812,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":180.762,"high":180.762,"low":180.762,"close":180.762,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":180.782,"high":180.782,"low":180.762,"close":180.762,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":180.772,"high":180.932,"low":180.772,"close":180.932,"volume":0.05460000038146973},{"timestamp":1742397660000,"open":180.982,"high":181.112,"low":180.982,"close":181.112,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":181.162,"high":181.332,"low":181.162,"close":181.322,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":181.472,"high":181.472,"low":181.342,"close":181.342,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":181.342,"high":181.342,"low":181.212,"close":181.242,"volume":0.08820000290870667},{"timestamp":1742398020000,"open":181.302,"high":181.302,"low":181.302,"close":181.302,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":181.302,"high":181.302,"low":181.212,"close":181.212,"volume":0.022199999541044235},{"timestamp":1742398140000,"open":181.212,"high":181.212,"low":181.042,"close":181.042,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":180.972,"high":180.972,"low":180.972,"close":180.972,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":180.902,"high":180.942,"low":180.792,"close":180.792,"volume":0.04050000011920929},{"timestamp":1742398320000,"open":180.832,"high":180.832,"low":180.832,"close":180.832,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":180.842,"high":180.842,"low":180.842,"close":180.842,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":180.852,"high":180.892,"low":180.852,"close":180.852,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":180.852,"high":180.852,"low":180.852,"close":180.852,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":180.852,"high":180.852,"low":180.852,"close":180.852,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":180.852,"high":180.852,"low":180.852,"close":180.852,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":180.852,"high":180.892,"low":180.852,"close":180.892,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":180.892,"high":181.002,"low":180.892,"close":180.892,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":180.892,"high":181.042,"low":180.892,"close":180.952,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":180.972,"high":181.032,"low":180.972,"close":180.972,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":180.972,"high":181.152,"low":180.972,"close":181.062,"volume":0.0414000004529953},{"timestamp":1742399100000,"open":181.022,"high":181.042,"low":181.022,"close":181.042,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":181.022,"high":181.122,"low":181.022,"close":181.042,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":181.042,"high":181.042,"low":181.012,"close":181.012,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":181.012,"high":181.022,"low":181.012,"close":181.022,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":181.022,"high":181.082,"low":181.022,"close":181.082,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":181.102,"high":181.212,"low":181.102,"close":181.212,"volume":0.014100000262260437},{"timestamp":1742399460000,"open":181.375,"high":181.392,"low":181.375,"close":181.392,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":181.462,"high":181.462,"low":181.392,"close":181.392,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":181.402,"high":181.402,"low":181.402,"close":181.402,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":181.432,"high":181.432,"low":181.432,"close":181.432,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":181.432,"high":181.432,"low":181.392,"close":181.392,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":181.302,"high":181.312,"low":181.302,"close":181.312,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":181.312,"high":181.312,"low":181.312,"close":181.312,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":181.312,"high":181.312,"low":181.312,"close":181.312,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":181.312,"high":181.312,"low":181.312,"close":181.312,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":181.312,"high":181.312,"low":181.312,"close":181.312,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":181.432,"high":181.472,"low":181.432,"close":181.472,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":181.312,"high":181.412,"low":181.312,"close":181.392,"volume":0.07919999957084656},{"timestamp":1742400600000,"open":181.312,"high":181.312,"low":181.312,"close":181.312,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":181.312,"high":181.312,"low":181.312,"close":181.312,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":181.312,"high":181.312,"low":181.312,"close":181.312,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":181.302,"high":181.302,"low":181.232,"close":181.232,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":181.162,"high":181.162,"low":181.082,"close":181.082,"volume":0.10559999942779541},{"timestamp":1742400900000,"open":181.112,"high":181.112,"low":181.112,"close":181.112,"volume":0.014100000262260437},{"timestamp":1742400960000,"open":181.112,"high":181.112,"low":181.112,"close":181.112,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":181.112,"high":181.112,"low":181.112,"close":181.112,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":181.112,"high":181.112,"low":181.112,"close":181.112,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":181.112,"high":181.112,"low":181.112,"close":181.112,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":181.112,"high":181.132,"low":181.112,"close":181.122,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":181.122,"high":181.282,"low":181.122,"close":181.212,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":181.212,"high":181.212,"low":181.212,"close":181.212,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":181.112,"high":181.122,"low":181.112,"close":181.122,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":181.132,"high":181.132,"low":181.132,"close":181.132,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":181.152,"high":181.162,"low":181.152,"close":181.162,"volume":0.014100000262260437},{"timestamp":1742401680000,"open":181.162,"high":181.242,"low":181.162,"close":181.242,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":181.242,"high":181.292,"low":181.242,"close":181.292,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":181.292,"high":181.292,"low":181.102,"close":181.102,"volume":0.07500000298023224},{"timestamp":1742401920000,"open":181.122,"high":181.122,"low":181.122,"close":181.122,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":181.122,"high":181.122,"low":181.122,"close":181.122,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":181.122,"high":181.122,"low":181.072,"close":181.122,"volume":0.08009999990463257},{"timestamp":1742402100000,"open":181.122,"high":181.122,"low":181.122,"close":181.122,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":181.122,"high":181.122,"low":181.122,"close":181.122,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":181.112,"high":181.112,"low":181.092,"close":181.092,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":181.092,"high":181.092,"low":181.092,"close":181.092,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":181.102,"high":181.162,"low":181.102,"close":181.132,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":181.142,"high":181.162,"low":181.142,"close":181.162,"volume":0.014100000262260437},{"timestamp":1742402520000,"open":181.172,"high":181.172,"low":181.172,"close":181.172,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":181.232,"high":181.232,"low":181.232,"close":181.232,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":181.242,"high":181.372,"low":181.242,"close":181.372,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":181.312,"high":181.312,"low":181.202,"close":181.212,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":181.212,"high":181.212,"low":181.202,"close":181.202,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":181.192,"high":181.192,"low":181.102,"close":181.102,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":181.102,"high":181.102,"low":181.102,"close":181.102,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":181.102,"high":181.102,"low":181.102,"close":181.102,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":181.102,"high":181.102,"low":181.102,"close":181.102,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":181.172,"high":181.172,"low":181.172,"close":181.172,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":181.172,"high":181.172,"low":181.172,"close":181.172,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":181.172,"high":181.172,"low":181.122,"close":181.172,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":181.172,"high":181.172,"low":181.092,"close":181.092,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":181.072,"high":181.102,"low":181.072,"close":181.072,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":181.132,"high":181.132,"low":181.112,"close":181.112,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":181.212,"high":181.212,"low":181.122,"close":181.122,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":181.232,"high":181.292,"low":181.122,"close":181.162,"volume":0.06689999997615814},{"timestamp":1742403840000,"open":181.172,"high":181.172,"low":181.172,"close":181.172,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":181.172,"high":181.172,"low":181.102,"close":181.102,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":181.072,"high":181.072,"low":180.902,"close":180.942,"volume":0.1023000031709671},{"timestamp":1742404020000,"open":180.942,"high":180.962,"low":180.942,"close":180.962,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":180.892,"high":180.902,"low":180.892,"close":180.902,"volume":0.053700000047683716},{"timestamp":1742404140000,"open":180.902,"high":180.932,"low":180.902,"close":180.932,"volume":0.053700000047683716},{"timestamp":1742404200000,"open":180.922,"high":180.922,"low":180.912,"close":180.922,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":180.912,"high":180.912,"low":180.912,"close":180.912,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":180.862,"high":180.862,"low":180.482,"close":180.482,"volume":0.13770000636577606},{"timestamp":1742404380000,"open":180.492,"high":180.572,"low":180.492,"close":180.572,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":180.472,"high":180.472,"low":180.452,"close":180.452,"volume":0.10559999942779541},{"timestamp":1742404500000,"open":180.452,"high":180.482,"low":180.452,"close":180.482,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":180.452,"high":180.562,"low":180.452,"close":180.542,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":180.532,"high":180.622,"low":180.472,"close":180.612,"volume":0.1451999992132187},{"timestamp":1742404680000,"open":180.622,"high":180.682,"low":180.622,"close":180.682,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":180.602,"high":180.692,"low":180.602,"close":180.692,"volume":0.05460000038146973},{"timestamp":1742404800000,"open":180.682,"high":180.682,"low":180.672,"close":180.672,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":180.772,"high":180.772,"low":180.692,"close":180.722,"volume":0.04859999939799309},{"timestamp":1742404980000,"open":180.722,"high":180.722,"low":180.462,"close":180.462,"volume":0.08820000290870667},{"timestamp":1742405040000,"open":180.552,"high":180.552,"low":180.552,"close":180.552,"volume":0.0008999999845400453},{"timestamp":1742405100000,"open":180.552,"high":180.552,"low":180.412,"close":180.412,"volume":0.061799999326467514},{"timestamp":1742405280000,"open":180.412,"high":180.552,"low":180.412,"close":180.412,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":180.452,"high":180.482,"low":180.382,"close":180.382,"volume":0.093299999833107},{"timestamp":1742405400000,"open":180.362,"high":180.362,"low":180.312,"close":180.312,"volume":0.08820000290870667},{"timestamp":1742405460000,"open":180.312,"high":180.312,"low":180.312,"close":180.312,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":180.262,"high":180.262,"low":180.212,"close":180.222,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":180.222,"high":180.242,"low":180.222,"close":180.232,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":180.252,"high":180.332,"low":180.252,"close":180.312,"volume":0.10559999942779541},{"timestamp":1742405760000,"open":180.322,"high":180.472,"low":180.322,"close":180.372,"volume":0.08100000023841858},{"timestamp":1742405820000,"open":180.412,"high":180.462,"low":180.412,"close":180.462,"volume":0.06689999997615814},{"timestamp":1742405880000,"open":180.422,"high":180.472,"low":180.422,"close":180.472,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":180.422,"high":180.442,"low":180.422,"close":180.442,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":180.472,"high":180.552,"low":180.422,"close":180.472,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":180.562,"high":180.622,"low":180.532,"close":180.532,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":180.612,"high":180.652,"low":180.532,"close":180.652,"volume":0.10649999976158142},{"timestamp":1742406180000,"open":180.552,"high":180.552,"low":180.542,"close":180.542,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":180.542,"high":180.542,"low":180.392,"close":180.392,"volume":0.08820000290870667},{"timestamp":1742406300000,"open":180.412,"high":180.412,"low":180.392,"close":180.392,"volume":0.014100000262260437},{"timestamp":1742406360000,"open":180.342,"high":180.342,"low":180.252,"close":180.262,"volume":0.11969999969005585},{"timestamp":1742406420000,"open":180.232,"high":180.232,"low":180.232,"close":180.232,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":180.252,"high":180.252,"low":180.232,"close":180.232,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":180.222,"high":180.222,"low":180.162,"close":180.192,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":180.212,"high":180.372,"low":180.212,"close":180.372,"volume":0.093299999833107},{"timestamp":1742406660000,"open":180.492,"high":180.492,"low":180.392,"close":180.392,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":180.392,"high":180.472,"low":180.392,"close":180.472,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":180.472,"high":180.472,"low":180.422,"close":180.422,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":180.432,"high":180.522,"low":180.432,"close":180.522,"volume":0.04050000011920929},{"timestamp":1742406900000,"open":180.532,"high":180.582,"low":180.532,"close":180.582,"volume":0.0414000004529953},{"timestamp":1742406960000,"open":180.582,"high":180.582,"low":180.582,"close":180.582,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":180.692,"high":180.762,"low":180.682,"close":180.752,"volume":0.10559999942779541},{"timestamp":1742407080000,"open":180.722,"high":180.722,"low":180.722,"close":180.722,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":180.582,"high":180.582,"low":180.422,"close":180.422,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":180.062,"high":180.772,"low":180.022,"close":180.572,"volume":0.12780000269412994},{"timestamp":1742407260000,"open":180.572,"high":180.772,"low":180.522,"close":180.562,"volume":0.13289999961853027},{"timestamp":1742407320000,"open":180.562,"high":180.562,"low":180.432,"close":180.432,"volume":0.04859999939799309},{"timestamp":1742407380000,"open":180.562,"high":180.772,"low":180.562,"close":180.562,"volume":0.15780000388622284},{"timestamp":1742407440000,"open":180.562,"high":180.562,"low":180.372,"close":180.462,"volume":0.11969999969005585},{"timestamp":1742407500000,"open":180.462,"high":180.462,"low":180.272,"close":180.272,"volume":0.10620000213384628},{"timestamp":1742407560000,"open":180.272,"high":180.422,"low":180.272,"close":180.302,"volume":0.09239999949932098},{"timestamp":1742407620000,"open":180.302,"high":180.502,"low":180.302,"close":180.502,"volume":0.06780000030994415},{"timestamp":1742407680000,"open":180.502,"high":180.592,"low":180.502,"close":180.592,"volume":0.06780000030994415},{"timestamp":1742407740000,"open":180.592,"high":180.672,"low":180.592,"close":180.672,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":180.722,"high":181.082,"low":180.722,"close":181.082,"volume":0.05550000071525574},{"timestamp":1742407920000,"open":181.082,"high":181.182,"low":181.082,"close":181.182,"volume":0.07590000331401825},{"timestamp":1742407980000,"open":181.272,"high":181.272,"low":181.192,"close":181.192,"volume":0.052799999713897705},{"timestamp":1742408040000,"open":181.192,"high":181.192,"low":181.082,"close":181.082,"volume":0.10140000283718109},{"timestamp":1742408100000,"open":181.082,"high":181.082,"low":181.082,"close":181.082,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":181.082,"high":181.202,"low":181.072,"close":181.072,"volume":0.1347000002861023},{"timestamp":1742408220000,"open":181.072,"high":181.072,"low":180.822,"close":180.822,"volume":0.15000000596046448},{"timestamp":1742408280000,"open":180.772,"high":180.922,"low":180.772,"close":180.852,"volume":0.13199999928474426},{"timestamp":1742408340000,"open":181,"high":181.002,"low":180.922,"close":180.922,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":180.932,"high":180.932,"low":180.832,"close":180.842,"volume":0.05040000006556511},{"timestamp":1742408460000,"open":180.842,"high":180.842,"low":180.762,"close":180.762,"volume":0.052799999713897705},{"timestamp":1742408580000,"open":180.762,"high":180.982,"low":180.762,"close":180.832,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":180.832,"high":180.992,"low":180.832,"close":180.992,"volume":0.06780000030994415},{"timestamp":1742408700000,"open":180.992,"high":180.992,"low":180.982,"close":180.982,"volume":0.061799999326467514},{"timestamp":1742408760000,"open":180.982,"high":180.982,"low":180.802,"close":180.892,"volume":0.07590000331401825},{"timestamp":1742408820000,"open":180.902,"high":180.902,"low":180.902,"close":180.902,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":180.892,"high":180.892,"low":180.772,"close":180.772,"volume":0.12780000269412994},{"timestamp":1742408940000,"open":180.752,"high":180.752,"low":180.742,"close":180.752,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":180.822,"high":180.992,"low":180.822,"close":180.992,"volume":0.06960000097751617},{"timestamp":1742409060000,"open":181.012,"high":181.142,"low":180.992,"close":181.032,"volume":0.0414000004529953},{"timestamp":1742409120000,"open":181.122,"high":181.122,"low":181.082,"close":181.092,"volume":0.03959999978542328},{"timestamp":1742409180000,"open":181.092,"high":181.092,"low":180.822,"close":180.862,"volume":0.16500000655651093},{"timestamp":1742409240000,"open":180.862,"high":181.022,"low":180.862,"close":181.022,"volume":0.0414000004529953},{"timestamp":1742409300000,"open":180.932,"high":181.072,"low":180.932,"close":181.052,"volume":0.13379999995231628},{"timestamp":1742409360000,"open":181.052,"high":181.062,"low":181.052,"close":181.062,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":181.072,"high":181.072,"low":181.072,"close":181.072,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":181.082,"high":181.082,"low":180.772,"close":180.832,"volume":0.12240000069141388},{"timestamp":1742409540000,"open":180.822,"high":180.932,"low":180.772,"close":180.772,"volume":0.21960000693798065},{"timestamp":1742409600000,"open":180.782,"high":180.782,"low":180.782,"close":180.782,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":180.782,"high":180.902,"low":180.782,"close":180.902,"volume":0.06689999997615814},{"timestamp":1742409720000,"open":180.892,"high":181.022,"low":180.892,"close":181.022,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":181.012,"high":181.122,"low":181.012,"close":181.122,"volume":0.17010000348091125},{"timestamp":1742409840000,"open":181.122,"high":181.252,"low":181.122,"close":181.202,"volume":0.08009999990463257},{"timestamp":1742409900000,"open":181.202,"high":181.352,"low":181.152,"close":181.352,"volume":0.0414000004529953},{"timestamp":1742409960000,"open":181.352,"high":181.352,"low":181.152,"close":181.242,"volume":0.08489999920129776},{"timestamp":1742410020000,"open":181.242,"high":181.292,"low":181.242,"close":181.292,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":181.482,"high":181.502,"low":181.412,"close":181.502,"volume":0.06270000338554382},{"timestamp":1742410140000,"open":181.502,"high":181.502,"low":181.492,"close":181.492,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":181.492,"high":181.492,"low":181.412,"close":181.432,"volume":0.03720000013709068},{"timestamp":1742410320000,"open":181.442,"high":181.752,"low":181.442,"close":181.672,"volume":0.14970000088214874},{"timestamp":1742410380000,"open":181.772,"high":181.982,"low":181.772,"close":181.922,"volume":0.1347000002861023},{"timestamp":1742410440000,"open":181.922,"high":181.922,"low":181.922,"close":181.922,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":181.902,"high":181.952,"low":181.862,"close":181.862,"volume":0.07169999927282333},{"timestamp":1742410560000,"open":181.952,"high":181.952,"low":181.862,"close":181.942,"volume":0.06360000371932983},{"timestamp":1742410620000,"open":181.952,"high":182.002,"low":181.952,"close":182.002,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":181.952,"high":181.962,"low":181.952,"close":181.962,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":181.972,"high":182.052,"low":181.972,"close":182.052,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":182.052,"high":182.322,"low":182.052,"close":182.322,"volume":0.1356000006198883},{"timestamp":1742410860000,"open":182.262,"high":182.262,"low":182.242,"close":182.242,"volume":0.10559999942779541},{"timestamp":1742410920000,"open":182.242,"high":182.242,"low":182.062,"close":182.062,"volume":0.13379999995231628},{"timestamp":1742410980000,"open":182.042,"high":182.042,"low":181.962,"close":181.962,"volume":0.08399999886751175},{"timestamp":1742411100000,"open":181.952,"high":182.162,"low":181.952,"close":182.112,"volume":0.0828000009059906},{"timestamp":1742411160000,"open":182.122,"high":182.122,"low":182.122,"close":182.122,"volume":0.0008999999845400453},{"timestamp":1742411220000,"open":182.122,"high":182.292,"low":182.122,"close":182.292,"volume":0.08190000057220459},{"timestamp":1742411280000,"open":182.212,"high":182.422,"low":182.212,"close":182.292,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":182.402,"high":182.572,"low":182.382,"close":182.492,"volume":0.08190000057220459},{"timestamp":1742411400000,"open":182.572,"high":182.742,"low":182.302,"close":182.312,"volume":0.26820001006126404},{"timestamp":1742411460000,"open":182.452,"high":182.452,"low":182.222,"close":182.222,"volume":0.13289999961853027},{"timestamp":1742411520000,"open":182.352,"high":182.352,"low":182.172,"close":182.172,"volume":0.13920000195503235},{"timestamp":1742411580000,"open":182.172,"high":182.292,"low":182.172,"close":182.212,"volume":0.07259999960660934},{"timestamp":1742411640000,"open":182.212,"high":182.382,"low":182.212,"close":182.312,"volume":0.1469999998807907},{"timestamp":1742411700000,"open":182.292,"high":182.462,"low":182.292,"close":182.402,"volume":0.05460000038146973},{"timestamp":1742411760000,"open":182.422,"high":182.532,"low":182.422,"close":182.422,"volume":0.1347000002861023},{"timestamp":1742411820000,"open":182.462,"high":182.482,"low":182.252,"close":182.252,"volume":0.18569999933242798},{"timestamp":1742411880000,"open":182.252,"high":182.252,"low":181.942,"close":181.942,"volume":0.21330000460147858},{"timestamp":1742411940000,"open":181.942,"high":182.182,"low":181.942,"close":181.992,"volume":0.15060000121593475},{"timestamp":1742412000000,"open":181.992,"high":182.022,"low":181.872,"close":181.872,"volume":0.18060000240802765},{"timestamp":1742412060000,"open":181.832,"high":181.832,"low":181.782,"close":181.832,"volume":0.11550000309944153},{"timestamp":1742412120000,"open":181.832,"high":181.832,"low":181.782,"close":181.782,"volume":0.061799999326467514},{"timestamp":1742412180000,"open":181.782,"high":181.782,"low":181.642,"close":181.642,"volume":0.10140000283718109},{"timestamp":1742412240000,"open":181.692,"high":181.852,"low":181.642,"close":181.812,"volume":0.09510000050067902},{"timestamp":1742412300000,"open":181.852,"high":181.852,"low":181.772,"close":181.782,"volume":0.09000000357627869},{"timestamp":1742412360000,"open":181.692,"high":181.692,"low":181.642,"close":181.642,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":181.642,"high":181.642,"low":181.392,"close":181.392,"volume":0.18629999458789825},{"timestamp":1742412480000,"open":181.392,"high":181.502,"low":181.332,"close":181.332,"volume":0.11550000309944153},{"timestamp":1742412540000,"open":181.332,"high":181.352,"low":181.202,"close":181.252,"volume":0.11219999939203262},{"timestamp":1742412600000,"open":181.252,"high":181.632,"low":181.252,"close":181.632,"volume":0.25380000472068787},{"timestamp":1742412660000,"open":181.712,"high":181.842,"low":181.712,"close":181.722,"volume":0.14880000054836273},{"timestamp":1742412720000,"open":181.722,"high":181.912,"low":181.722,"close":181.912,"volume":0.07050000131130219},{"timestamp":1742412780000,"open":181.912,"high":182.062,"low":181.912,"close":182.062,"volume":0.14190000295639038},{"timestamp":1742412840000,"open":182.032,"high":182.032,"low":181.942,"close":182.012,"volume":0.08070000261068344},{"timestamp":1742412900000,"open":181.942,"high":181.942,"low":181.832,"close":181.832,"volume":0.13770000636577606},{"timestamp":1742412960000,"open":181.852,"high":182.272,"low":181.852,"close":182.172,"volume":0.12359999865293503},{"timestamp":1742413020000,"open":182.302,"high":182.352,"low":182.212,"close":182.352,"volume":0.09600000083446503},{"timestamp":1742413080000,"open":182.352,"high":182.552,"low":182.352,"close":182.532,"volume":0.16200000047683716},{"timestamp":1742413140000,"open":182.532,"high":182.532,"low":182.452,"close":182.452,"volume":0.09239999949932098},{"timestamp":1742413200000,"open":182.452,"high":182.452,"low":182.452,"close":182.452,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":182.452,"high":182.702,"low":182.452,"close":182.702,"volume":0.045899998396635056},{"timestamp":1742413320000,"open":182.662,"high":182.662,"low":182.532,"close":182.532,"volume":0.07590000331401825},{"timestamp":1742413380000,"open":182.512,"high":182.542,"low":182.512,"close":182.542,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":182.622,"high":182.792,"low":182.552,"close":182.732,"volume":0.17430000007152557},{"timestamp":1742413500000,"open":182.732,"high":182.732,"low":182.662,"close":182.662,"volume":0.026399999856948853},{"timestamp":1742413560000,"open":182.662,"high":182.662,"low":182.332,"close":182.332,"volume":0.2703000009059906},{"timestamp":1742413620000,"open":182.332,"high":182.392,"low":182.332,"close":182.332,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":182.302,"high":182.312,"low":182.212,"close":182.272,"volume":0.12150000035762787},{"timestamp":1742413740000,"open":182.272,"high":182.332,"low":182.272,"close":182.292,"volume":0.06689999997615814},{"timestamp":1742413800000,"open":182.272,"high":182.272,"low":181.582,"close":181.822,"volume":0.22859999537467957},{"timestamp":1742413860000,"open":181.822,"high":181.822,"low":181.632,"close":181.712,"volume":0.2732999920845032},{"timestamp":1742413920000,"open":181.662,"high":181.742,"low":181.642,"close":181.642,"volume":0.1023000031709671},{"timestamp":1742413980000,"open":181.642,"high":181.672,"low":181.572,"close":181.652,"volume":0.188400000333786},{"timestamp":1742414040000,"open":181.602,"high":181.632,"low":181.542,"close":181.592,"volume":0.21870000660419464},{"timestamp":1742414100000,"open":181.592,"high":181.612,"low":181.472,"close":181.472,"volume":0.22110000252723694},{"timestamp":1742414160000,"open":181.572,"high":181.572,"low":181.492,"close":181.512,"volume":0.07169999927282333},{"timestamp":1742414220000,"open":181.512,"high":181.562,"low":181.352,"close":181.352,"volume":0.38100001215934753},{"timestamp":1742414280000,"open":181.352,"high":181.532,"low":181.352,"close":181.442,"volume":0.39719998836517334},{"timestamp":1742414340000,"open":181.442,"high":181.532,"low":180.862,"close":180.862,"volume":0.2361000031232834}]