[{"timestamp":1742371200000,"open":172.577,"high":173.475,"low":172.577,"close":173.333,"volume":0.019200000911951065},{"timestamp":1742371260000,"open":172.937,"high":173.435,"low":172.782,"close":173.435,"volume":0.03359999880194664},{"timestamp":1742371320000,"open":173.424,"high":174.236,"low":173.423,"close":174.227,"volume":0.036479998379945755},{"timestamp":1742371380000,"open":174.286,"high":174.836,"low":174.286,"close":174.436,"volume":0.04067999869585037},{"timestamp":1742371440000,"open":174.475,"high":174.475,"low":174.023,"close":174.025,"volume":0.02112000063061714},{"timestamp":1742371500000,"open":173.939,"high":174.424,"low":173.875,"close":174.372,"volume":0.0326399989426136},{"timestamp":1742371560000,"open":174.427,"high":175.139,"low":174.384,"close":175.129,"volume":0.04608000069856644},{"timestamp":1742371620000,"open":175.074,"high":175.074,"low":174.582,"close":174.879,"volume":0.058559998869895935},{"timestamp":1742371680000,"open":174.884,"high":175.329,"low":174.876,"close":175.329,"volume":0.03936000168323517},{"timestamp":1742371740000,"open":175.389,"high":175.389,"low":175.036,"close":175.122,"volume":0.03167999908328056},{"timestamp":1742371800000,"open":175.035,"high":175.035,"low":174.522,"close":174.525,"volume":0.03167999908328056},{"timestamp":1742371860000,"open":174.487,"high":174.636,"low":174.373,"close":174.583,"volume":0.029759999364614487},{"timestamp":1742371920000,"open":174.635,"high":174.635,"low":174.373,"close":174.373,"volume":0.014399999752640724},{"timestamp":1742371980000,"open":174.427,"high":174.624,"low":174.427,"close":174.624,"volume":0.02687999978661537},{"timestamp":1742372040000,"open":174.629,"high":174.635,"low":174.324,"close":174.324,"volume":0.03455999866127968},{"timestamp":1742372100000,"open":174.332,"high":174.486,"low":174.074,"close":174.383,"volume":0.047040000557899475},{"timestamp":1742372160000,"open":174.379,"high":174.435,"low":173.922,"close":174.232,"volume":0.02304000034928322},{"timestamp":1742372220000,"open":174.236,"high":174.534,"low":174.172,"close":174.486,"volume":0.029759999364614487},{"timestamp":1742372280000,"open":174.527,"high":174.683,"low":174.522,"close":174.536,"volume":0.026280000805854797},{"timestamp":1742372340000,"open":174.537,"high":174.786,"low":174.524,"close":174.726,"volume":0.02112000063061714},{"timestamp":1742372400000,"open":174.777,"high":174.887,"low":174.777,"close":174.825,"volume":0.013799999840557575},{"timestamp":1742372460000,"open":174.823,"high":174.837,"low":174.626,"close":174.633,"volume":0.018239999189972878},{"timestamp":1742372520000,"open":174.626,"high":174.689,"low":174.425,"close":174.486,"volume":0.02112000063061714},{"timestamp":1742372580000,"open":174.472,"high":174.982,"low":174.439,"close":174.926,"volume":0.03167999908328056},{"timestamp":1742372640000,"open":174.936,"high":174.987,"low":174.835,"close":174.884,"volume":0.01056000031530857},{"timestamp":1742372700000,"open":174.824,"high":174.986,"low":174.624,"close":174.986,"volume":0.01727999933063984},{"timestamp":1742372760000,"open":175.075,"high":175.235,"low":175.074,"close":175.173,"volume":0.029759999364614487},{"timestamp":1742372820000,"open":175.182,"high":175.273,"low":175.124,"close":175.137,"volume":0.029759999364614487},{"timestamp":1742372880000,"open":175.129,"high":175.334,"low":175.086,"close":175.187,"volume":0.03359999880194664},{"timestamp":1742372940000,"open":175.133,"high":175.789,"low":175.124,"close":175.789,"volume":0.04224000126123428},{"timestamp":1742373000000,"open":175.836,"high":175.877,"low":175.624,"close":175.634,"volume":0.0326399989426136},{"timestamp":1742373060000,"open":175.677,"high":175.684,"low":175.329,"close":175.375,"volume":0.03491999953985214},{"timestamp":1742373120000,"open":175.376,"high":175.435,"low":175.272,"close":175.323,"volume":0.02304000034928322},{"timestamp":1742373180000,"open":175.376,"high":175.687,"low":175.333,"close":175.627,"volume":0.027240000665187836},{"timestamp":1742373240000,"open":175.637,"high":176.437,"low":175.577,"close":176.424,"volume":0.03455999866127968},{"timestamp":1742373300000,"open":176.382,"high":176.637,"low":176.273,"close":176.586,"volume":0.05663999915122986},{"timestamp":1742373360000,"open":176.532,"high":176.737,"low":176.472,"close":176.684,"volume":0.0326399989426136},{"timestamp":1742373420000,"open":176.573,"high":176.573,"low":176.327,"close":176.429,"volume":0.01727999933063984},{"timestamp":1742373480000,"open":176.473,"high":176.537,"low":176.274,"close":176.274,"volume":0.03167999908328056},{"timestamp":1742373540000,"open":176.325,"high":176.426,"low":176.272,"close":176.325,"volume":0.036479998379945755},{"timestamp":1742373600000,"open":176.284,"high":176.284,"low":175.975,"close":176.136,"volume":0.02208000048995018},{"timestamp":1742373660000,"open":176.136,"high":176.336,"low":175.974,"close":176.334,"volume":0.01955999992787838},{"timestamp":1742373720000,"open":176.385,"high":176.439,"low":176.232,"close":176.289,"volume":0.03359999880194664},{"timestamp":1742373780000,"open":176.282,"high":176.289,"low":175.974,"close":176.084,"volume":0.029759999364614487},{"timestamp":1742373840000,"open":176.172,"high":176.189,"low":175.972,"close":175.972,"volume":0.03108000010251999},{"timestamp":1742373900000,"open":176.027,"high":176.089,"low":175.972,"close":175.984,"volume":0.013439999893307686},{"timestamp":1742373960000,"open":175.983,"high":176.433,"low":175.975,"close":176.375,"volume":0.03936000168323517},{"timestamp":1742374020000,"open":176.376,"high":176.389,"low":176.273,"close":176.285,"volume":0.019200000911951065},{"timestamp":1742374080000,"open":176.327,"high":176.626,"low":176.274,"close":176.626,"volume":0.029759999364614487},{"timestamp":1742374140000,"open":176.639,"high":177.035,"low":176.626,"close":176.887,"volume":0.0326399989426136},{"timestamp":1742374200000,"open":176.834,"high":176.936,"low":176.589,"close":176.886,"volume":0.03743999823927879},{"timestamp":1742374260000,"open":176.873,"high":177.184,"low":176.873,"close":176.983,"volume":0.047040000557899475},{"timestamp":1742374320000,"open":176.974,"high":177.135,"low":176.925,"close":177.079,"volume":0.03779999911785126},{"timestamp":1742374380000,"open":177.079,"high":177.189,"low":177.032,"close":177.123,"volume":0.029759999364614487},{"timestamp":1742374440000,"open":177.184,"high":177.574,"low":177.129,"close":177.574,"volume":0.02783999964594841},{"timestamp":1742374500000,"open":177.574,"high":177.684,"low":177.527,"close":177.582,"volume":0.0326399989426136},{"timestamp":1742374560000,"open":177.587,"high":177.587,"low":177.177,"close":177.179,"volume":0.024000000208616257},{"timestamp":1742374620000,"open":177.183,"high":177.336,"low":177.177,"close":177.284,"volume":0.03455999866127968},{"timestamp":1742374680000,"open":177.279,"high":177.389,"low":177.222,"close":177.233,"volume":0.02879999950528145},{"timestamp":1742374740000,"open":177.285,"high":177.386,"low":177.276,"close":177.276,"volume":0.018239999189972878},{"timestamp":1742374800000,"open":177.274,"high":177.274,"low":176.783,"close":177.129,"volume":0.04896000027656555},{"timestamp":1742374860000,"open":177.122,"high":177.139,"low":176.679,"close":176.685,"volume":0.03743999823927879},{"timestamp":1742374920000,"open":176.729,"high":177.089,"low":176.723,"close":176.934,"volume":0.029759999364614487},{"timestamp":1742374980000,"open":176.926,"high":177.024,"low":176.926,"close":176.985,"volume":0.01152000017464161},{"timestamp":1742375040000,"open":176.923,"high":177.127,"low":176.922,"close":177.076,"volume":0.024960000067949295},{"timestamp":1742375100000,"open":177.085,"high":177.085,"low":176.923,"close":177.034,"volume":0.01955999992787838},{"timestamp":1742375160000,"open":177.085,"high":177.176,"low":176.889,"close":176.987,"volume":0.022439999505877495},{"timestamp":1742375220000,"open":176.974,"high":177.239,"low":176.974,"close":177.229,"volume":0.02304000034928322},{"timestamp":1742375280000,"open":177.283,"high":177.329,"low":177.079,"close":177.189,"volume":0.01152000017464161},{"timestamp":1742375340000,"open":177.273,"high":177.289,"low":177.273,"close":177.289,"volume":0.009600000455975533},{"timestamp":1742375400000,"open":177.385,"high":177.432,"low":177.177,"close":177.225,"volume":0.024000000208616257},{"timestamp":1742375460000,"open":177.237,"high":177.339,"low":177.173,"close":177.173,"volume":0.030719999223947525},{"timestamp":1742375520000,"open":177.226,"high":177.226,"low":176.774,"close":176.786,"volume":0.029759999364614487},{"timestamp":1742375580000,"open":176.777,"high":176.839,"low":176.726,"close":176.825,"volume":0.015359999611973763},{"timestamp":1742375640000,"open":176.879,"high":176.977,"low":176.872,"close":176.977,"volume":0.019200000911951065},{"timestamp":1742375700000,"open":176.989,"high":176.989,"low":176.876,"close":176.876,"volume":0.020160000771284103},{"timestamp":1742375760000,"open":176.923,"high":176.933,"low":176.722,"close":176.775,"volume":0.018239999189972878},{"timestamp":1742375820000,"open":176.773,"high":177.129,"low":176.773,"close":176.984,"volume":0.029759999364614487},{"timestamp":1742375880000,"open":177.023,"high":177.023,"low":176.772,"close":176.779,"volume":0.02304000034928322},{"timestamp":1742375940000,"open":176.782,"high":176.939,"low":176.737,"close":176.783,"volume":0.016680000349879265},{"timestamp":1742376000000,"open":176.829,"high":176.829,"low":176.785,"close":176.785,"volume":0.0019199999514967203},{"timestamp":1742376060000,"open":176.786,"high":176.836,"low":176.576,"close":176.784,"volume":0.02783999964594841},{"timestamp":1742376120000,"open":176.786,"high":176.786,"low":176.573,"close":176.682,"volume":0.02687999978661537},{"timestamp":1742376180000,"open":176.677,"high":176.684,"low":176.572,"close":176.634,"volume":0.036479998379945755},{"timestamp":1742376240000,"open":176.677,"high":176.689,"low":176.573,"close":176.576,"volume":0.03551999852061272},{"timestamp":1742376300000,"open":176.629,"high":176.839,"low":176.589,"close":176.826,"volume":0.036479998379945755},{"timestamp":1742376360000,"open":176.879,"high":176.884,"low":176.736,"close":176.783,"volume":0.01152000017464161},{"timestamp":1742376420000,"open":176.775,"high":176.832,"low":176.775,"close":176.832,"volume":0.0038399999029934406},{"timestamp":1742376480000,"open":176.822,"high":176.822,"low":176.822,"close":176.822,"volume":0.0019199999514967203},{"timestamp":1742376540000,"open":176.875,"high":176.929,"low":176.874,"close":176.879,"volume":0.007679999805986881},{"timestamp":1742376600000,"open":176.889,"high":176.929,"low":176.635,"close":176.673,"volume":0.01727999933063984},{"timestamp":1742376660000,"open":176.685,"high":176.687,"low":176.523,"close":176.579,"volume":0.024000000208616257},{"timestamp":1742376720000,"open":176.629,"high":176.783,"low":176.622,"close":176.687,"volume":0.012480000033974648},{"timestamp":1742376780000,"open":176.735,"high":176.735,"low":176.622,"close":176.637,"volume":0.015359999611973763},{"timestamp":1742376840000,"open":176.629,"high":176.689,"low":176.574,"close":176.689,"volume":0.014399999752640724},{"timestamp":1742376900000,"open":176.725,"high":176.739,"low":176.684,"close":176.739,"volume":0.0038399999029934406},{"timestamp":1742376960000,"open":176.677,"high":176.677,"low":176.127,"close":176.186,"volume":0.029759999364614487},{"timestamp":1742377020000,"open":176.183,"high":176.684,"low":176.183,"close":176.677,"volume":0.020160000771284103},{"timestamp":1742377080000,"open":176.785,"high":176.785,"low":176.522,"close":176.586,"volume":0.025919999927282333},{"timestamp":1742377140000,"open":176.624,"high":176.624,"low":176.575,"close":176.623,"volume":0.0038399999029934406},{"timestamp":1742377200000,"open":176.686,"high":176.735,"low":176.622,"close":176.722,"volume":0.006719999946653843},{"timestamp":1742377260000,"open":176.774,"high":176.889,"low":176.774,"close":176.824,"volume":0.015359999611973763},{"timestamp":1742377320000,"open":176.786,"high":176.837,"low":176.673,"close":176.686,"volume":0.025919999927282333},{"timestamp":1742377380000,"open":176.733,"high":176.887,"low":176.683,"close":176.873,"volume":0.012480000033974648},{"timestamp":1742377440000,"open":176.835,"high":176.837,"low":176.672,"close":176.679,"volume":0.0163199994713068},{"timestamp":1742377500000,"open":176.685,"high":176.725,"low":176.574,"close":176.689,"volume":0.01727999933063984},{"timestamp":1742377560000,"open":176.674,"high":176.786,"low":176.674,"close":176.682,"volume":0.01727999933063984},{"timestamp":1742377620000,"open":176.676,"high":176.739,"low":176.525,"close":176.525,"volume":0.038759998977184296},{"timestamp":1742377680000,"open":176.529,"high":176.587,"low":176.472,"close":176.534,"volume":0.0163199994713068},{"timestamp":1742377740000,"open":176.583,"high":176.632,"low":176.525,"close":176.575,"volume":0.020160000771284103},{"timestamp":1742377800000,"open":176.586,"high":176.586,"low":176.324,"close":176.434,"volume":0.035280000418424606},{"timestamp":1742377860000,"open":176.427,"high":176.587,"low":176.424,"close":176.587,"volume":0.014399999752640724},{"timestamp":1742377920000,"open":176.536,"high":176.876,"low":176.525,"close":176.876,"volume":0.02112000063061714},{"timestamp":1742377980000,"open":176.934,"high":177.134,"low":176.926,"close":176.975,"volume":0.020160000771284103},{"timestamp":1742378040000,"open":176.977,"high":177.135,"low":176.927,"close":177.033,"volume":0.02687999978661537},{"timestamp":1742378100000,"open":177.083,"high":177.232,"low":177.025,"close":177.222,"volume":0.01152000017464161},{"timestamp":1742378160000,"open":177.179,"high":177.327,"low":177.179,"close":177.327,"volume":0.01727999933063984},{"timestamp":1742378220000,"open":177.285,"high":177.285,"low":177.125,"close":177.175,"volume":0.015359999611973763},{"timestamp":1742378280000,"open":177.135,"high":177.183,"low":177.132,"close":177.136,"volume":0.006719999946653843},{"timestamp":1742378340000,"open":177.083,"high":177.133,"low":176.979,"close":177.133,"volume":0.01727999933063984},{"timestamp":1742378400000,"open":177.129,"high":177.176,"low":177.122,"close":177.126,"volume":0.006719999946653843},{"timestamp":1742378460000,"open":177.132,"high":177.182,"low":177.125,"close":177.136,"volume":0.0038399999029934406},{"timestamp":1742378520000,"open":177.182,"high":177.382,"low":177.172,"close":177.373,"volume":0.03455999866127968},{"timestamp":1742378580000,"open":177.437,"high":177.477,"low":177.425,"close":177.425,"volume":0.006719999946653843},{"timestamp":1742378640000,"open":177.485,"high":177.626,"low":177.484,"close":177.484,"volume":0.00863999966531992},{"timestamp":1742378700000,"open":177.479,"high":177.676,"low":177.479,"close":177.673,"volume":0.02112000063061714},{"timestamp":1742378760000,"open":177.637,"high":177.637,"low":177.525,"close":177.589,"volume":0.01056000031530857},{"timestamp":1742378820000,"open":177.579,"high":177.639,"low":177.572,"close":177.572,"volume":0.01727999933063984},{"timestamp":1742378880000,"open":177.529,"high":177.537,"low":177.172,"close":177.226,"volume":0.02687999978661537},{"timestamp":1742378940000,"open":177.276,"high":177.529,"low":177.224,"close":177.529,"volume":0.02208000048995018},{"timestamp":1742379000000,"open":177.473,"high":177.587,"low":177.272,"close":177.473,"volume":0.02531999908387661},{"timestamp":1742379060000,"open":177.423,"high":177.536,"low":177.423,"close":177.474,"volume":0.012839999981224537},{"timestamp":1742379120000,"open":177.535,"high":177.736,"low":177.475,"close":177.684,"volume":0.028200000524520874},{"timestamp":1742379180000,"open":177.727,"high":177.774,"low":177.582,"close":177.672,"volume":0.020160000771284103},{"timestamp":1742379240000,"open":177.639,"high":177.782,"low":177.639,"close":177.779,"volume":0.00863999966531992},{"timestamp":1742379360000,"open":177.837,"high":178.023,"low":177.773,"close":177.773,"volume":0.02208000048995018},{"timestamp":1742379420000,"open":177.883,"high":178.022,"low":177.723,"close":178.022,"volume":0.030719999223947525},{"timestamp":1742379480000,"open":178.036,"high":178.036,"low":177.782,"close":177.826,"volume":0.025919999927282333},{"timestamp":1742379540000,"open":177.789,"high":177.839,"low":177.422,"close":177.622,"volume":0.028200000524520874},{"timestamp":1742379600000,"open":177.725,"high":177.725,"low":177.435,"close":177.533,"volume":0.02531999908387661},{"timestamp":1742379660000,"open":177.627,"high":177.777,"low":177.575,"close":177.732,"volume":0.029759999364614487},{"timestamp":1742379720000,"open":177.739,"high":177.739,"low":177.622,"close":177.626,"volume":0.00863999966531992},{"timestamp":1742379780000,"open":177.687,"high":177.735,"low":177.524,"close":177.575,"volume":0.015359999611973763},{"timestamp":1742379840000,"open":177.536,"high":177.577,"low":177.422,"close":177.484,"volume":0.0326399989426136},{"timestamp":1742379900000,"open":177.472,"high":177.482,"low":177.327,"close":177.473,"volume":0.018239999189972878},{"timestamp":1742379960000,"open":177.424,"high":177.487,"low":177.137,"close":177.137,"volume":0.03359999880194664},{"timestamp":1742380020000,"open":177.089,"high":177.136,"low":177.025,"close":177.076,"volume":0.024000000208616257},{"timestamp":1742380080000,"open":177.134,"high":177.134,"low":176.973,"close":177.027,"volume":0.007679999805986881},{"timestamp":1742380140000,"open":177.033,"high":177.033,"low":176.785,"close":176.825,"volume":0.02112000063061714},{"timestamp":1742380200000,"open":176.732,"high":176.929,"low":176.622,"close":176.929,"volume":0.0326399989426136},{"timestamp":1742380260000,"open":176.929,"high":176.983,"low":176.833,"close":176.925,"volume":0.0400799997150898},{"timestamp":1742380320000,"open":176.929,"high":177.182,"low":176.923,"close":177.134,"volume":0.02783999964594841},{"timestamp":1742380380000,"open":177.089,"high":177.339,"low":177.024,"close":177.287,"volume":0.03359999880194664},{"timestamp":1742380440000,"open":177.232,"high":177.283,"low":177.126,"close":177.283,"volume":0.01152000017464161},{"timestamp":1742380500000,"open":177.333,"high":177.439,"low":177.273,"close":177.384,"volume":0.024960000067949295},{"timestamp":1742380560000,"open":177.379,"high":177.386,"low":177.224,"close":177.324,"volume":0.024960000067949295},{"timestamp":1742380620000,"open":177.282,"high":177.283,"low":177.173,"close":177.175,"volume":0.024960000067949295},{"timestamp":1742380680000,"open":177.173,"high":177.186,"low":176.824,"close":176.973,"volume":0.024000000208616257},{"timestamp":1742380740000,"open":176.983,"high":176.983,"low":176.725,"close":176.983,"volume":0.01727999933063984},{"timestamp":1742380800000,"open":177.089,"high":177.233,"low":177.027,"close":177.233,"volume":0.018239999189972878},{"timestamp":1742380860000,"open":177.234,"high":177.235,"low":177.186,"close":177.235,"volume":0.00863999966531992},{"timestamp":1742380920000,"open":177.277,"high":177.283,"low":176.972,"close":176.972,"volume":0.025919999927282333},{"timestamp":1742380980000,"open":176.989,"high":176.989,"low":176.774,"close":176.824,"volume":0.017640000209212303},{"timestamp":1742381040000,"open":176.886,"high":176.936,"low":176.773,"close":176.782,"volume":0.019200000911951065},{"timestamp":1742381100000,"open":176.777,"high":177.139,"low":176.772,"close":176.925,"volume":0.03167999908328056},{"timestamp":1742381160000,"open":176.886,"high":176.886,"low":176.834,"close":176.834,"volume":0.0019199999514967203},{"timestamp":1742381220000,"open":176.827,"high":177.123,"low":176.825,"close":177.123,"volume":0.02304000034928322},{"timestamp":1742381280000,"open":177.125,"high":177.127,"low":176.979,"close":177.033,"volume":0.01152000017464161},{"timestamp":1742381340000,"open":177.023,"high":177.126,"low":176.932,"close":177.072,"volume":0.012480000033974648},{"timestamp":1742381400000,"open":177.079,"high":177.087,"low":176.979,"close":177.036,"volume":0.006719999946653843},{"timestamp":1742381460000,"open":177.134,"high":177.186,"low":177.022,"close":177.022,"volume":0.01152000017464161},{"timestamp":1742381520000,"open":177.082,"high":177.287,"low":177.074,"close":177.287,"volume":0.02879999950528145},{"timestamp":1742381580000,"open":177.279,"high":177.279,"low":177.089,"close":177.127,"volume":0.0163199994713068},{"timestamp":1742381640000,"open":177.172,"high":177.189,"low":176.986,"close":177.032,"volume":0.013439999893307686},{"timestamp":1742381700000,"open":177.026,"high":177.189,"low":176.875,"close":177.189,"volume":0.02304000034928322},{"timestamp":1742381760000,"open":177.123,"high":177.187,"low":176.926,"close":176.926,"volume":0.02112000063061714},{"timestamp":1742381820000,"open":176.937,"high":176.937,"low":176.825,"close":176.873,"volume":0.00863999966531992},{"timestamp":1742381880000,"open":176.939,"high":176.986,"low":176.872,"close":176.935,"volume":0.029759999364614487},{"timestamp":1742381940000,"open":176.986,"high":177.032,"low":176.972,"close":177.029,"volume":0.006719999946653843},{"timestamp":1742382000000,"open":177.035,"high":177.189,"low":177.026,"close":177.124,"volume":0.019200000911951065},{"timestamp":1742382060000,"open":177.132,"high":177.187,"low":176.772,"close":176.772,"volume":0.030719999223947525},{"timestamp":1742382120000,"open":176.783,"high":176.935,"low":176.772,"close":176.932,"volume":0.012480000033974648},{"timestamp":1742382180000,"open":176.936,"high":176.987,"low":176.872,"close":176.923,"volume":0.024960000067949295},{"timestamp":1742382240000,"open":176.923,"high":177.187,"low":176.923,"close":177.129,"volume":0.03359999880194664},{"timestamp":1742382300000,"open":177.123,"high":177.189,"low":176.975,"close":177.177,"volume":0.03551999852061272},{"timestamp":1742382360000,"open":177.186,"high":177.236,"low":177.133,"close":177.175,"volume":0.01056000031530857},{"timestamp":1742382420000,"open":177.187,"high":177.327,"low":177.187,"close":177.274,"volume":0.009600000455975533},{"timestamp":1742382480000,"open":177.323,"high":177.335,"low":177.087,"close":177.134,"volume":0.01955999992787838},{"timestamp":1742382540000,"open":177.072,"high":177.139,"low":177.072,"close":177.074,"volume":0.02304000034928322},{"timestamp":1742382600000,"open":177.086,"high":177.189,"low":177.072,"close":177.076,"volume":0.020160000771284103},{"timestamp":1742382660000,"open":177.073,"high":177.235,"low":177.073,"close":177.123,"volume":0.0163199994713068},{"timestamp":1742382720000,"open":177.077,"high":177.289,"low":177.076,"close":177.284,"volume":0.03840000182390213},{"timestamp":1742382780000,"open":177.284,"high":177.374,"low":177.226,"close":177.333,"volume":0.020160000771284103},{"timestamp":1742382840000,"open":177.387,"high":177.539,"low":177.384,"close":177.434,"volume":0.01727999933063984},{"timestamp":1742382900000,"open":177.429,"high":177.576,"low":177.422,"close":177.482,"volume":0.0163199994713068},{"timestamp":1742382960000,"open":177.475,"high":177.475,"low":176.984,"close":177.183,"volume":0.03359999880194664},{"timestamp":1742383020000,"open":177.236,"high":177.236,"low":177.122,"close":177.175,"volume":0.02112000063061714},{"timestamp":1742383080000,"open":177.227,"high":177.276,"low":177.227,"close":177.276,"volume":0.0028800000436604023},{"timestamp":1742383140000,"open":177.289,"high":177.739,"low":177.289,"close":177.429,"volume":0.04224000126123428},{"timestamp":1742383200000,"open":177.435,"high":177.526,"low":177.322,"close":177.322,"volume":0.020160000771284103},{"timestamp":1742383260000,"open":177.383,"high":177.434,"low":177.324,"close":177.329,"volume":0.019200000911951065},{"timestamp":1742383320000,"open":177.283,"high":177.487,"low":177.282,"close":177.485,"volume":0.01152000017464161},{"timestamp":1742383380000,"open":177.424,"high":177.537,"low":177.422,"close":177.527,"volume":0.024000000208616257},{"timestamp":1742383440000,"open":177.584,"high":177.584,"low":177.526,"close":177.539,"volume":0.0038399999029934406},{"timestamp":1742383500000,"open":177.529,"high":177.537,"low":177.425,"close":177.439,"volume":0.013439999893307686},{"timestamp":1742383560000,"open":177.429,"high":177.489,"low":177.423,"close":177.424,"volume":0.01092000026255846},{"timestamp":1742383620000,"open":177.436,"high":177.477,"low":177.422,"close":177.422,"volume":0.007679999805986881},{"timestamp":1742383680000,"open":177.482,"high":177.487,"low":177.124,"close":177.124,"volume":0.0163199994713068},{"timestamp":1742383740000,"open":177.083,"high":177.187,"low":177.039,"close":177.084,"volume":0.012480000033974648},{"timestamp":1742383800000,"open":177.024,"high":177.137,"low":176.922,"close":177.022,"volume":0.020160000771284103},{"timestamp":1742383860000,"open":177.072,"high":177.085,"low":177.027,"close":177.077,"volume":0.01152000017464161},{"timestamp":1742383920000,"open":177.032,"high":177.087,"low":176.923,"close":176.987,"volume":0.01955999992787838},{"timestamp":1742383980000,"open":176.932,"high":176.987,"low":176.922,"close":176.939,"volume":0.009600000455975533},{"timestamp":1742384040000,"open":176.986,"high":177.039,"low":176.985,"close":177.039,"volume":0.004800000227987766},{"timestamp":1742384100000,"open":177.037,"high":177.089,"low":176.983,"close":177.025,"volume":0.00863999966531992},{"timestamp":1742384160000,"open":177.074,"high":177.089,"low":177.074,"close":177.075,"volume":0.005760000087320805},{"timestamp":1742384220000,"open":177.083,"high":177.284,"low":177.023,"close":177.232,"volume":0.02112000063061714},{"timestamp":1742384280000,"open":177.227,"high":177.227,"low":177.133,"close":177.133,"volume":0.005760000087320805},{"timestamp":1742384340000,"open":177.176,"high":177.335,"low":177.132,"close":177.179,"volume":0.019200000911951065},{"timestamp":1742384400000,"open":177.182,"high":177.326,"low":177.175,"close":177.323,"volume":0.019200000911951065},{"timestamp":1742384460000,"open":177.337,"high":177.532,"low":177.277,"close":177.439,"volume":0.02208000048995018},{"timestamp":1742384520000,"open":177.372,"high":177.535,"low":177.372,"close":177.524,"volume":0.009600000455975533},{"timestamp":1742384580000,"open":177.479,"high":177.687,"low":177.473,"close":177.637,"volume":0.030719999223947525},{"timestamp":1742384640000,"open":177.626,"high":177.789,"low":177.586,"close":177.785,"volume":0.018239999189972878},{"timestamp":1742384700000,"open":177.786,"high":177.874,"low":177.684,"close":177.727,"volume":0.019200000911951065},{"timestamp":1742384760000,"open":177.784,"high":177.787,"low":177.683,"close":177.785,"volume":0.019200000911951065},{"timestamp":1742384820000,"open":177.776,"high":177.887,"low":177.723,"close":177.726,"volume":0.02208000048995018},{"timestamp":1742384880000,"open":177.776,"high":177.786,"low":177.627,"close":177.627,"volume":0.013439999893307686},{"timestamp":1742384940000,"open":177.624,"high":177.683,"low":177.522,"close":177.536,"volume":0.015359999611973763},{"timestamp":1742385000000,"open":177.539,"high":177.539,"low":177.473,"close":177.482,"volume":0.013439999893307686},{"timestamp":1742385060000,"open":177.487,"high":177.523,"low":177.383,"close":177.429,"volume":0.01607999950647354},{"timestamp":1742385120000,"open":177.479,"high":177.589,"low":177.475,"close":177.583,"volume":0.011880000121891499},{"timestamp":1742385180000,"open":177.623,"high":177.623,"low":177.526,"close":177.537,"volume":0.006719999946653843},{"timestamp":1742385240000,"open":177.583,"high":177.639,"low":177.573,"close":177.579,"volume":0.006719999946653843},{"timestamp":1742385300000,"open":177.632,"high":177.639,"low":177.573,"close":177.579,"volume":0.013439999893307686},{"timestamp":1742385360000,"open":177.585,"high":177.589,"low":177.225,"close":177.283,"volume":0.04224000126123428},{"timestamp":1742385420000,"open":177.285,"high":177.672,"low":177.222,"close":177.572,"volume":0.03936000168323517},{"timestamp":1742385480000,"open":177.574,"high":177.677,"low":177.522,"close":177.587,"volume":0.02208000048995018},{"timestamp":1742385540000,"open":177.583,"high":177.589,"low":177.526,"close":177.583,"volume":0.012480000033974648},{"timestamp":1742385720000,"open":177.539,"high":177.632,"low":177.234,"close":177.622,"volume":0.041280001401901245},{"timestamp":1742385780000,"open":177.574,"high":177.639,"low":177.574,"close":177.582,"volume":0.009600000455975533},{"timestamp":1742385840000,"open":177.522,"high":177.539,"low":177.424,"close":177.475,"volume":0.018239999189972878},{"timestamp":1742385900000,"open":177.482,"high":177.573,"low":177.473,"close":177.527,"volume":0.006719999946653843},{"timestamp":1742385960000,"open":177.585,"high":177.637,"low":177.537,"close":177.537,"volume":0.01727999933063984},{"timestamp":1742386020000,"open":177.529,"high":177.529,"low":177.422,"close":177.425,"volume":0.01152000017464161},{"timestamp":1742386080000,"open":177.435,"high":177.485,"low":177.322,"close":177.339,"volume":0.014399999752640724},{"timestamp":1742386140000,"open":177.334,"high":177.426,"low":177.226,"close":177.234,"volume":0.014399999752640724},{"timestamp":1742386200000,"open":177.279,"high":177.439,"low":177.223,"close":177.374,"volume":0.020160000771284103},{"timestamp":1742386260000,"open":177.323,"high":177.387,"low":177.277,"close":177.385,"volume":0.02687999978661537},{"timestamp":1742386320000,"open":177.379,"high":177.435,"low":177.282,"close":177.432,"volume":0.029759999364614487},{"timestamp":1742386380000,"open":177.483,"high":177.486,"low":177.426,"close":177.426,"volume":0.009600000455975533},{"timestamp":1742386440000,"open":177.485,"high":177.489,"low":177.373,"close":177.383,"volume":0.02304000034928322},{"timestamp":1742386500000,"open":177.425,"high":177.483,"low":177.272,"close":177.434,"volume":0.020880000665783882},{"timestamp":1742386560000,"open":177.376,"high":177.486,"low":177.373,"close":177.475,"volume":0.013439999893307686},{"timestamp":1742386620000,"open":177.487,"high":177.487,"low":177.325,"close":177.436,"volume":0.01152000017464161},{"timestamp":1742386680000,"open":177.439,"high":177.439,"low":177.124,"close":177.129,"volume":0.030719999223947525},{"timestamp":1742386740000,"open":177.123,"high":177.125,"low":176.986,"close":177.034,"volume":0.015359999611973763},{"timestamp":1742386800000,"open":176.976,"high":177.239,"low":176.976,"close":177.229,"volume":0.04032000154256821},{"timestamp":1742386860000,"open":177.177,"high":177.282,"low":177.122,"close":177.187,"volume":0.02112000063061714},{"timestamp":1742386920000,"open":177.226,"high":177.239,"low":177.172,"close":177.235,"volume":0.03587999939918518},{"timestamp":1742386980000,"open":177.174,"high":177.235,"low":177.023,"close":177.039,"volume":0.025919999927282333},{"timestamp":1742387040000,"open":177.035,"high":177.184,"low":177.035,"close":177.137,"volume":0.018239999189972878},{"timestamp":1742387100000,"open":177.174,"high":177.233,"low":176.979,"close":177.135,"volume":0.01955999992787838},{"timestamp":1742387160000,"open":177.084,"high":177.186,"low":177.022,"close":177.137,"volume":0.052799999713897705},{"timestamp":1742387220000,"open":177.072,"high":177.139,"low":177.072,"close":177.132,"volume":0.025919999927282333},{"timestamp":1742387280000,"open":177.134,"high":177.135,"low":177.073,"close":177.087,"volume":0.0163199994713068},{"timestamp":1742387340000,"open":177.134,"high":177.337,"low":177.073,"close":177.333,"volume":0.014399999752640724},{"timestamp":1742387400000,"open":177.322,"high":177.435,"low":177.273,"close":177.333,"volume":0.024960000067949295},{"timestamp":1742387460000,"open":177.324,"high":177.434,"low":177.276,"close":177.389,"volume":0.02112000063061714},{"timestamp":1742387520000,"open":177.386,"high":177.386,"low":177.223,"close":177.223,"volume":0.012480000033974648},{"timestamp":1742387580000,"open":177.229,"high":177.486,"low":177.229,"close":177.475,"volume":0.013439999893307686},{"timestamp":1742387640000,"open":177.484,"high":177.486,"low":177.373,"close":177.383,"volume":0.016680000349879265},{"timestamp":1742387700000,"open":177.387,"high":177.434,"low":177.339,"close":177.434,"volume":0.00863999966531992},{"timestamp":1742387760000,"open":177.382,"high":177.384,"low":177.139,"close":177.185,"volume":0.01152000017464161},{"timestamp":1742387820000,"open":177.174,"high":177.187,"low":176.987,"close":177.172,"volume":0.02208000048995018},{"timestamp":1742387880000,"open":177.073,"high":177.187,"low":176.836,"close":176.836,"volume":0.02783999964594841},{"timestamp":1742387940000,"open":176.829,"high":176.882,"low":176.824,"close":176.837,"volume":0.014399999752640724},{"timestamp":1742388000000,"open":176.884,"high":176.927,"low":176.724,"close":176.724,"volume":0.02304000034928322},{"timestamp":1742388060000,"open":176.733,"high":176.883,"low":176.672,"close":176.672,"volume":0.015359999611973763},{"timestamp":1742388120000,"open":176.734,"high":176.739,"low":176.625,"close":176.672,"volume":0.00863999966531992},{"timestamp":1742388180000,"open":176.627,"high":176.677,"low":176.572,"close":176.622,"volume":0.03455999866127968},{"timestamp":1742388240000,"open":176.627,"high":176.634,"low":176.382,"close":176.382,"volume":0.01056000031530857},{"timestamp":1742388300000,"open":176.385,"high":176.535,"low":176.334,"close":176.485,"volume":0.02208000048995018},{"timestamp":1742388360000,"open":176.426,"high":176.777,"low":176.426,"close":176.729,"volume":0.015359999611973763},{"timestamp":1742388420000,"open":176.683,"high":176.783,"low":176.673,"close":176.676,"volume":0.019200000911951065},{"timestamp":1742388480000,"open":176.686,"high":176.739,"low":176.676,"close":176.684,"volume":0.005760000087320805},{"timestamp":1742388540000,"open":176.683,"high":176.936,"low":176.683,"close":176.926,"volume":0.024000000208616257},{"timestamp":1742388600000,"open":176.935,"high":177.033,"low":176.924,"close":177.033,"volume":0.005760000087320805},{"timestamp":1742388720000,"open":177.086,"high":177.086,"low":177.024,"close":177.024,"volume":0.0038399999029934406},{"timestamp":1742388780000,"open":177.074,"high":177.077,"low":176.982,"close":176.989,"volume":0.01056000031530857},{"timestamp":1742388840000,"open":176.989,"high":176.989,"low":176.635,"close":176.679,"volume":0.014399999752640724},{"timestamp":1742388900000,"open":176.679,"high":176.679,"low":176.475,"close":176.475,"volume":0.01152000017464161},{"timestamp":1742388960000,"open":176.373,"high":176.383,"low":176.237,"close":176.272,"volume":0.015359999611973763},{"timestamp":1742389020000,"open":176.273,"high":176.287,"low":176.187,"close":176.187,"volume":0.005760000087320805},{"timestamp":1742389080000,"open":176.137,"high":176.137,"low":176.072,"close":176.072,"volume":0.005760000087320805},{"timestamp":1742389140000,"open":176.082,"high":176.082,"low":176.075,"close":176.076,"volume":0.004800000227987766},{"timestamp":1742389200000,"open":176.077,"high":176.126,"low":176.033,"close":176.082,"volume":0.01152000017464161},{"timestamp":1742389260000,"open":176.025,"high":176.379,"low":175.936,"close":176.379,"volume":0.0163199994713068},{"timestamp":1742389320000,"open":176.382,"high":176.473,"low":176.382,"close":176.423,"volume":0.01152000017464161},{"timestamp":1742389380000,"open":176.379,"high":176.489,"low":176.377,"close":176.473,"volume":0.012480000033974648},{"timestamp":1742389440000,"open":176.524,"high":176.536,"low":176.473,"close":176.536,"volume":0.013439999893307686},{"timestamp":1742389500000,"open":176.486,"high":176.582,"low":176.472,"close":176.576,"volume":0.007679999805986881},{"timestamp":1742389560000,"open":176.579,"high":176.677,"low":176.572,"close":176.579,"volume":0.01056000031530857},{"timestamp":1742389620000,"open":176.634,"high":176.636,"low":176.585,"close":176.635,"volume":0.0038399999029934406},{"timestamp":1742389680000,"open":176.624,"high":176.689,"low":176.579,"close":176.579,"volume":0.00863999966531992},{"timestamp":1742389740000,"open":176.572,"high":176.584,"low":176.572,"close":176.582,"volume":0.0028800000436604023},{"timestamp":1742389800000,"open":176.625,"high":176.686,"low":176.625,"close":176.632,"volume":0.005760000087320805},{"timestamp":1742389860000,"open":176.679,"high":176.684,"low":176.533,"close":176.589,"volume":0.006719999946653843},{"timestamp":1742389920000,"open":176.579,"high":176.579,"low":176.422,"close":176.529,"volume":0.024000000208616257},{"timestamp":1742389980000,"open":176.475,"high":176.485,"low":176.173,"close":176.234,"volume":0.027240000665187836},{"timestamp":1742390040000,"open":176.272,"high":176.339,"low":176.223,"close":176.339,"volume":0.006719999946653843},{"timestamp":1742390100000,"open":176.372,"high":176.482,"low":176.272,"close":176.326,"volume":0.025919999927282333},{"timestamp":1742390160000,"open":176.285,"high":176.436,"low":176.274,"close":176.372,"volume":0.024000000208616257},{"timestamp":1742390220000,"open":176.329,"high":176.389,"low":176.324,"close":176.372,"volume":0.0163199994713068},{"timestamp":1742390280000,"open":176.333,"high":176.386,"low":176.322,"close":176.385,"volume":0.013439999893307686},{"timestamp":1742390340000,"open":176.374,"high":176.439,"low":176.326,"close":176.327,"volume":0.018239999189972878},{"timestamp":1742390400000,"open":176.339,"high":176.423,"low":176.323,"close":176.329,"volume":0.011880000121891499},{"timestamp":1742390460000,"open":176.326,"high":176.336,"low":176.273,"close":176.284,"volume":0.012480000033974648},{"timestamp":1742390520000,"open":176.337,"high":176.337,"low":176.086,"close":176.186,"volume":0.012480000033974648},{"timestamp":1742390580000,"open":176.184,"high":176.384,"low":176.184,"close":176.327,"volume":0.015359999611973763},{"timestamp":1742390640000,"open":176.336,"high":176.635,"low":176.324,"close":176.436,"volume":0.02208000048995018},{"timestamp":1742390700000,"open":176.425,"high":176.435,"low":176.324,"close":176.326,"volume":0.02435999922454357},{"timestamp":1742390760000,"open":176.335,"high":176.374,"low":176.324,"close":176.373,"volume":0.012480000033974648},{"timestamp":1742390820000,"open":176.382,"high":176.432,"low":176.372,"close":176.372,"volume":0.01727999933063984},{"timestamp":1742390880000,"open":176.384,"high":176.426,"low":176.372,"close":176.374,"volume":0.009600000455975533},{"timestamp":1742390940000,"open":176.377,"high":176.583,"low":176.375,"close":176.532,"volume":0.01056000031530857},{"timestamp":1742391000000,"open":176.524,"high":176.734,"low":176.524,"close":176.633,"volume":0.02112000063061714},{"timestamp":1742391060000,"open":176.672,"high":176.787,"low":176.582,"close":176.625,"volume":0.02208000048995018},{"timestamp":1742391120000,"open":176.629,"high":176.772,"low":176.624,"close":176.772,"volume":0.01152000017464161},{"timestamp":1742391180000,"open":176.733,"high":176.783,"low":176.674,"close":176.722,"volume":0.01727999933063984},{"timestamp":1742391240000,"open":176.777,"high":176.789,"low":176.673,"close":176.725,"volume":0.02112000063061714},{"timestamp":1742391300000,"open":176.784,"high":176.887,"low":176.722,"close":176.876,"volume":0.0163199994713068},{"timestamp":1742391360000,"open":176.937,"high":176.937,"low":176.779,"close":176.832,"volume":0.03167999908328056},{"timestamp":1742391420000,"open":176.777,"high":176.883,"low":176.777,"close":176.839,"volume":0.01152000017464161},{"timestamp":1742391480000,"open":176.835,"high":176.837,"low":176.724,"close":176.785,"volume":0.01727999933063984},{"timestamp":1742391540000,"open":176.822,"high":176.884,"low":176.782,"close":176.873,"volume":0.015359999611973763},{"timestamp":1742391600000,"open":176.932,"high":177.229,"low":176.827,"close":176.934,"volume":0.02304000034928322},{"timestamp":1742391660000,"open":176.873,"high":177.179,"low":176.873,"close":177.126,"volume":0.02112000063061714},{"timestamp":1742391720000,"open":177.182,"high":177.233,"low":177.025,"close":177.077,"volume":0.0163199994713068},{"timestamp":1742391780000,"open":177.083,"high":177.286,"low":177.072,"close":177.139,"volume":0.03359999880194664},{"timestamp":1742391840000,"open":177.129,"high":177.129,"low":176.876,"close":176.932,"volume":0.020160000771284103},{"timestamp":1742391900000,"open":176.922,"high":177.035,"low":176.822,"close":176.932,"volume":0.0326399989426136},{"timestamp":1742391960000,"open":176.927,"high":176.984,"low":176.733,"close":176.822,"volume":0.02687999978661537},{"timestamp":1742392020000,"open":176.885,"high":176.986,"low":176.827,"close":176.934,"volume":0.04224000126123428},{"timestamp":1742392080000,"open":176.975,"high":176.987,"low":176.927,"close":176.927,"volume":0.004800000227987766},{"timestamp":1742392140000,"open":176.932,"high":177.033,"low":176.932,"close":177.033,"volume":0.0019199999514967203},{"timestamp":1742392200000,"open":177.086,"high":177.234,"low":176.976,"close":176.976,"volume":0.03359999880194664},{"timestamp":1742392260000,"open":176.989,"high":177.089,"low":176.982,"close":177.036,"volume":0.024960000067949295},{"timestamp":1742392320000,"open":176.974,"high":176.979,"low":176.822,"close":176.935,"volume":0.01152000017464161},{"timestamp":1742392380000,"open":176.937,"high":177.036,"low":176.922,"close":176.939,"volume":0.022439999505877495},{"timestamp":1742392440000,"open":176.935,"high":177.039,"low":176.929,"close":176.976,"volume":0.019200000911951065},{"timestamp":1742392500000,"open":177.036,"high":177.085,"low":177.022,"close":177.024,"volume":0.007679999805986881},{"timestamp":1742392560000,"open":177.074,"high":177.239,"low":177.074,"close":177.225,"volume":0.024960000067949295},{"timestamp":1742392620000,"open":177.177,"high":177.429,"low":177.177,"close":177.389,"volume":0.015359999611973763},{"timestamp":1742392680000,"open":177.386,"high":177.386,"low":177.126,"close":177.185,"volume":0.018239999189972878},{"timestamp":1742392740000,"open":177.183,"high":177.236,"low":177.132,"close":177.132,"volume":0.014399999752640724},{"timestamp":1742392800000,"open":177.122,"high":177.185,"low":177.072,"close":177.136,"volume":0.025919999927282333},{"timestamp":1742392860000,"open":177.139,"high":177.227,"low":177.126,"close":177.126,"volume":0.009600000455975533},{"timestamp":1742392920000,"open":177.137,"high":177.139,"low":177.084,"close":177.087,"volume":0.025919999927282333},{"timestamp":1742392980000,"open":177.037,"high":177.133,"low":176.773,"close":176.826,"volume":0.02208000048995018},{"timestamp":1742393040000,"open":176.786,"high":177.037,"low":176.786,"close":176.987,"volume":0.025919999927282333},{"timestamp":1742393100000,"open":176.975,"high":176.975,"low":176.873,"close":176.876,"volume":0.00863999966531992},{"timestamp":1742393160000,"open":176.923,"high":176.923,"low":176.875,"close":176.889,"volume":0.0028800000436604023},{"timestamp":1742393220000,"open":176.934,"high":177.137,"low":176.923,"close":177.136,"volume":0.015359999611973763},{"timestamp":1742393280000,"open":177.072,"high":177.084,"low":176.972,"close":177.022,"volume":0.02783999964594841},{"timestamp":1742393340000,"open":177.022,"high":177.177,"low":176.972,"close":177.177,"volume":0.013439999893307686},{"timestamp":1742393400000,"open":177.175,"high":177.336,"low":177.082,"close":177.283,"volume":0.015359999611973763},{"timestamp":1742393460000,"open":177.323,"high":177.487,"low":177.283,"close":177.487,"volume":0.02304000034928322},{"timestamp":1742393520000,"open":177.473,"high":177.487,"low":177.186,"close":177.335,"volume":0.02435999922454357},{"timestamp":1742393580000,"open":177.285,"high":177.374,"low":177.174,"close":177.189,"volume":0.02783999964594841},{"timestamp":1742393640000,"open":177.174,"high":177.185,"low":177.022,"close":177.024,"volume":0.013439999893307686},{"timestamp":1742393700000,"open":177.033,"high":177.239,"low":177.023,"close":177.225,"volume":0.025919999927282333},{"timestamp":1742393760000,"open":177.173,"high":177.239,"low":177.127,"close":177.189,"volume":0.024960000067949295},{"timestamp":1742393820000,"open":177.174,"high":177.483,"low":177.174,"close":177.375,"volume":0.03551999852061272},{"timestamp":1742393880000,"open":177.432,"high":177.537,"low":177.432,"close":177.533,"volume":0.02208000048995018},{"timestamp":1742393940000,"open":177.529,"high":177.529,"low":177.274,"close":177.489,"volume":0.02208000048995018},{"timestamp":1742394000000,"open":177.436,"high":177.483,"low":177.327,"close":177.422,"volume":0.015359999611973763},{"timestamp":1742394060000,"open":177.484,"high":177.586,"low":177.473,"close":177.533,"volume":0.025919999927282333},{"timestamp":1742394120000,"open":177.536,"high":177.634,"low":177.474,"close":177.629,"volume":0.02879999950528145},{"timestamp":1742394180000,"open":177.583,"high":177.583,"low":177.372,"close":177.423,"volume":0.019200000911951065},{"timestamp":1742394240000,"open":177.329,"high":177.387,"low":177.326,"close":177.387,"volume":0.014399999752640724},{"timestamp":1742394300000,"open":177.327,"high":177.332,"low":177.223,"close":177.235,"volume":0.025919999927282333},{"timestamp":1742394360000,"open":177.287,"high":177.287,"low":177.174,"close":177.185,"volume":0.019200000911951065},{"timestamp":1742394420000,"open":177.227,"high":177.377,"low":177.072,"close":177.072,"volume":0.012480000033974648},{"timestamp":1742394480000,"open":177.129,"high":177.239,"low":177.072,"close":177.173,"volume":0.027240000665187836},{"timestamp":1742394540000,"open":177.224,"high":177.224,"low":177.035,"close":177.089,"volume":0.014399999752640724},{"timestamp":1742394600000,"open":177.076,"high":177.183,"low":177.072,"close":177.183,"volume":0.02208000048995018},{"timestamp":1742394660000,"open":177.135,"high":177.232,"low":176.974,"close":176.982,"volume":0.024000000208616257},{"timestamp":1742394720000,"open":177.025,"high":177.233,"low":176.975,"close":177.186,"volume":0.01056000031530857},{"timestamp":1742394780000,"open":177.186,"high":177.272,"low":177.173,"close":177.272,"volume":0.01056000031530857},{"timestamp":1742394840000,"open":177.282,"high":177.334,"low":177.273,"close":177.276,"volume":0.01152000017464161},{"timestamp":1742394900000,"open":177.277,"high":177.332,"low":177.275,"close":177.287,"volume":0.015359999611973763},{"timestamp":1742394960000,"open":177.336,"high":177.485,"low":177.273,"close":177.387,"volume":0.013439999893307686},{"timestamp":1742395020000,"open":177.386,"high":177.486,"low":177.382,"close":177.423,"volume":0.00863999966531992},{"timestamp":1742395080000,"open":177.483,"high":177.539,"low":177.377,"close":177.386,"volume":0.019200000911951065},{"timestamp":1742395140000,"open":177.377,"high":177.389,"low":177.339,"close":177.389,"volume":0.0028800000436604023},{"timestamp":1742395200000,"open":177.373,"high":177.383,"low":177.175,"close":177.282,"volume":0.018239999189972878},{"timestamp":1742395260000,"open":177.323,"high":177.437,"low":177.323,"close":177.379,"volume":0.015359999611973763},{"timestamp":1742395320000,"open":177.429,"high":177.437,"low":177.172,"close":177.289,"volume":0.024000000208616257},{"timestamp":1742395380000,"open":177.335,"high":177.487,"low":177.272,"close":177.487,"volume":0.01955999992787838},{"timestamp":1742395440000,"open":177.523,"high":177.534,"low":177.275,"close":177.336,"volume":0.02687999978661537},{"timestamp":1742395500000,"open":177.322,"high":177.386,"low":177.273,"close":177.325,"volume":0.030719999223947525},{"timestamp":1742395560000,"open":177.287,"high":177.487,"low":177.279,"close":177.424,"volume":0.01152000017464161},{"timestamp":1742395620000,"open":177.474,"high":177.577,"low":177.429,"close":177.577,"volume":0.009600000455975533},{"timestamp":1742395680000,"open":177.584,"high":177.785,"low":177.523,"close":177.675,"volume":0.029759999364614487},{"timestamp":1742395740000,"open":177.633,"high":177.737,"low":177.574,"close":177.729,"volume":0.02208000048995018},{"timestamp":1742395800000,"open":177.724,"high":177.724,"low":177.632,"close":177.689,"volume":0.005760000087320805},{"timestamp":1742395860000,"open":177.679,"high":177.736,"low":177.573,"close":177.632,"volume":0.024960000067949295},{"timestamp":1742395920000,"open":177.589,"high":177.636,"low":177.576,"close":177.627,"volume":0.006719999946653843},{"timestamp":1742395980000,"open":177.672,"high":177.739,"low":177.672,"close":177.726,"volume":0.005760000087320805},{"timestamp":1742396040000,"open":177.775,"high":177.884,"low":177.633,"close":177.672,"volume":0.020160000771284103},{"timestamp":1742396100000,"open":177.583,"high":177.687,"low":177.427,"close":177.635,"volume":0.02687999978661537},{"timestamp":1742396160000,"open":177.682,"high":177.689,"low":177.673,"close":177.673,"volume":0.004800000227987766},{"timestamp":1742396220000,"open":177.685,"high":177.836,"low":177.627,"close":177.835,"volume":0.019200000911951065},{"timestamp":1742396280000,"open":177.824,"high":177.883,"low":177.723,"close":177.787,"volume":0.013439999893307686},{"timestamp":1742396340000,"open":177.735,"high":177.775,"low":177.724,"close":177.733,"volume":0.009600000455975533},{"timestamp":1742396400000,"open":177.672,"high":177.736,"low":177.586,"close":177.736,"volume":0.012480000033974648},{"timestamp":1742396460000,"open":177.729,"high":177.882,"low":177.729,"close":177.872,"volume":0.009600000455975533},{"timestamp":1742396520000,"open":177.936,"high":177.984,"low":177.876,"close":177.976,"volume":0.012480000033974648},{"timestamp":1742396580000,"open":177.985,"high":178.039,"low":177.873,"close":177.926,"volume":0.0163199994713068},{"timestamp":1742396640000,"open":177.872,"high":177.879,"low":177.775,"close":177.829,"volume":0.02304000034928322},{"timestamp":1742396700000,"open":177.824,"high":177.836,"low":177.723,"close":177.723,"volume":0.011880000121891499},{"timestamp":1742396760000,"open":177.739,"high":177.877,"low":177.723,"close":177.823,"volume":0.013439999893307686},{"timestamp":1742396820000,"open":177.836,"high":177.884,"low":177.823,"close":177.839,"volume":0.01152000017464161},{"timestamp":1742396880000,"open":177.879,"high":177.924,"low":177.826,"close":177.887,"volume":0.005760000087320805},{"timestamp":1742396940000,"open":177.873,"high":177.885,"low":177.825,"close":177.876,"volume":0.006719999946653843},{"timestamp":1742397000000,"open":177.827,"high":177.936,"low":177.722,"close":177.722,"volume":0.02112000063061714},{"timestamp":1742397060000,"open":177.732,"high":177.789,"low":177.585,"close":177.585,"volume":0.024960000067949295},{"timestamp":1742397120000,"open":177.629,"high":177.676,"low":177.577,"close":177.676,"volume":0.007679999805986881},{"timestamp":1742397180000,"open":177.672,"high":177.826,"low":177.672,"close":177.824,"volume":0.01056000031530857},{"timestamp":1742397240000,"open":177.872,"high":177.885,"low":177.572,"close":177.623,"volume":0.015359999611973763},{"timestamp":1742397300000,"open":177.627,"high":177.635,"low":177.572,"close":177.584,"volume":0.01056000031530857},{"timestamp":1742397360000,"open":177.584,"high":177.584,"low":177.335,"close":177.433,"volume":0.02112000063061714},{"timestamp":1742397420000,"open":177.472,"high":177.586,"low":177.373,"close":177.533,"volume":0.015720000490546227},{"timestamp":1742397480000,"open":177.534,"high":177.536,"low":177.387,"close":177.427,"volume":0.01056000031530857},{"timestamp":1742397540000,"open":177.435,"high":177.439,"low":177.324,"close":177.377,"volume":0.007679999805986881},{"timestamp":1742397600000,"open":177.323,"high":177.385,"low":177.272,"close":177.382,"volume":0.01727999933063984},{"timestamp":1742397660000,"open":177.436,"high":177.487,"low":177.424,"close":177.436,"volume":0.01727999933063984},{"timestamp":1742397720000,"open":177.439,"high":177.535,"low":177.439,"close":177.477,"volume":0.009600000455975533},{"timestamp":1742397780000,"open":177.526,"high":177.637,"low":177.522,"close":177.579,"volume":0.025919999927282333},{"timestamp":1742397840000,"open":177.579,"high":177.633,"low":177.572,"close":177.624,"volume":0.009600000455975533},{"timestamp":1742397900000,"open":177.584,"high":177.589,"low":177.572,"close":177.572,"volume":0.00863999966531992},{"timestamp":1742397960000,"open":177.582,"high":177.639,"low":177.523,"close":177.572,"volume":0.024960000067949295},{"timestamp":1742398020000,"open":177.572,"high":177.625,"low":177.572,"close":177.576,"volume":0.01056000031530857},{"timestamp":1742398080000,"open":177.573,"high":177.684,"low":177.534,"close":177.572,"volume":0.014399999752640724},{"timestamp":1742398140000,"open":177.639,"high":177.774,"low":177.573,"close":177.589,"volume":0.03491999953985214},{"timestamp":1742398200000,"open":177.579,"high":177.639,"low":177.522,"close":177.572,"volume":0.011880000121891499},{"timestamp":1742398260000,"open":177.627,"high":177.687,"low":177.529,"close":177.582,"volume":0.018239999189972878},{"timestamp":1742398320000,"open":177.626,"high":177.689,"low":177.582,"close":177.635,"volume":0.009600000455975533},{"timestamp":1742398380000,"open":177.639,"high":177.726,"low":177.639,"close":177.725,"volume":0.007679999805986881},{"timestamp":1742398440000,"open":177.734,"high":177.789,"low":177.625,"close":177.772,"volume":0.02783999964594841},{"timestamp":1742398500000,"open":177.726,"high":177.989,"low":177.726,"close":177.973,"volume":0.012480000033974648},{"timestamp":1742398560000,"open":177.984,"high":178.139,"low":177.983,"close":178.132,"volume":0.014399999752640724},{"timestamp":1742398620000,"open":178.175,"high":178.187,"low":178.122,"close":178.183,"volume":0.01056000031530857},{"timestamp":1742398680000,"open":178.239,"high":178.825,"low":178.237,"close":178.689,"volume":0.05316000059247017},{"timestamp":1742398740000,"open":178.677,"high":178.784,"low":178.574,"close":178.575,"volume":0.021479999646544456},{"timestamp":1742398800000,"open":178.574,"high":178.672,"low":178.523,"close":178.636,"volume":0.02208000048995018},{"timestamp":1742398860000,"open":178.684,"high":178.684,"low":178.572,"close":178.582,"volume":0.01727999933063984},{"timestamp":1742398920000,"open":178.576,"high":178.683,"low":178.473,"close":178.475,"volume":0.01152000017464161},{"timestamp":1742398980000,"open":178.423,"high":178.486,"low":178.275,"close":178.282,"volume":0.018239999189972878},{"timestamp":1742399040000,"open":178.283,"high":178.437,"low":178.283,"close":178.437,"volume":0.0163199994713068},{"timestamp":1742399100000,"open":178.422,"high":178.534,"low":178.422,"close":178.474,"volume":0.013799999840557575},{"timestamp":1742399160000,"open":178.539,"high":178.587,"low":178.425,"close":178.526,"volume":0.02879999950528145},{"timestamp":1742399220000,"open":178.537,"high":178.636,"low":178.536,"close":178.636,"volume":0.006719999946653843},{"timestamp":1742399280000,"open":178.687,"high":178.687,"low":178.532,"close":178.537,"volume":0.01056000031530857},{"timestamp":1742399340000,"open":178.474,"high":178.589,"low":178.472,"close":178.586,"volume":0.018239999189972878},{"timestamp":1742399400000,"open":178.634,"high":178.734,"low":178.624,"close":178.687,"volume":0.011880000121891499},{"timestamp":1742399460000,"open":178.684,"high":178.789,"low":178.672,"close":178.739,"volume":0.02783999964594841},{"timestamp":1742399520000,"open":178.733,"high":178.933,"low":178.725,"close":178.829,"volume":0.020160000771284103},{"timestamp":1742399580000,"open":178.824,"high":179.026,"low":178.786,"close":178.936,"volume":0.019200000911951065},{"timestamp":1742399640000,"open":178.926,"high":178.926,"low":178.777,"close":178.829,"volume":0.01727999933063984},{"timestamp":1742399700000,"open":178.876,"high":178.889,"low":178.824,"close":178.872,"volume":0.012480000033974648},{"timestamp":1742399760000,"open":178.929,"high":178.984,"low":178.923,"close":178.983,"volume":0.015359999611973763},{"timestamp":1742399820000,"open":178.972,"high":179.039,"low":178.922,"close":178.926,"volume":0.01727999933063984},{"timestamp":1742399880000,"open":178.987,"high":179.136,"low":178.974,"close":179.129,"volume":0.029759999364614487},{"timestamp":1742399940000,"open":179.124,"high":179.136,"low":179.024,"close":179.024,"volume":0.02208000048995018},{"timestamp":1742400000000,"open":178.983,"high":179.032,"low":178.889,"close":178.986,"volume":0.02112000063061714},{"timestamp":1742400060000,"open":178.975,"high":179.187,"low":178.975,"close":179.187,"volume":0.019200000911951065},{"timestamp":1742400120000,"open":179.177,"high":179.185,"low":179.173,"close":179.184,"volume":0.006719999946653843},{"timestamp":1742400180000,"open":179.122,"high":179.235,"low":179.122,"close":179.174,"volume":0.024000000208616257},{"timestamp":1742400240000,"open":179.182,"high":179.182,"low":179.073,"close":179.073,"volume":0.0163199994713068},{"timestamp":1742400300000,"open":179.126,"high":179.189,"low":179.123,"close":179.175,"volume":0.0163199994713068},{"timestamp":1742400360000,"open":179.177,"high":179.184,"low":178.973,"close":178.973,"volume":0.012480000033974648},{"timestamp":1742400420000,"open":179.032,"high":179.589,"low":179.032,"close":179.534,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":179.476,"high":179.523,"low":179.423,"close":179.523,"volume":0.014399999752640724},{"timestamp":1742400540000,"open":179.489,"high":179.489,"low":179.374,"close":179.436,"volume":0.009600000455975533},{"timestamp":1742400600000,"open":179.374,"high":179.389,"low":179.273,"close":179.334,"volume":0.029759999364614487},{"timestamp":1742400660000,"open":179.274,"high":179.485,"low":179.273,"close":179.379,"volume":0.019200000911951065},{"timestamp":1742400720000,"open":179.323,"high":179.386,"low":179.279,"close":179.384,"volume":0.0163199994713068},{"timestamp":1742400780000,"open":179.372,"high":179.372,"low":179.123,"close":179.335,"volume":0.02304000034928322},{"timestamp":1742400840000,"open":179.273,"high":179.327,"low":179.239,"close":179.275,"volume":0.015359999611973763},{"timestamp":1742400900000,"open":179.277,"high":179.332,"low":179.273,"close":179.289,"volume":0.005760000087320805},{"timestamp":1742400960000,"open":179.277,"high":179.335,"low":179.172,"close":179.225,"volume":0.019200000911951065},{"timestamp":1742401020000,"open":179.233,"high":179.386,"low":179.222,"close":179.325,"volume":0.012480000033974648},{"timestamp":1742401080000,"open":179.337,"high":179.337,"low":179.176,"close":179.275,"volume":0.02304000034928322},{"timestamp":1742401140000,"open":179.273,"high":179.384,"low":179.273,"close":179.373,"volume":0.00863999966531992},{"timestamp":1742401200000,"open":179.322,"high":179.376,"low":179.279,"close":179.322,"volume":0.014399999752640724},{"timestamp":1742401260000,"open":179.325,"high":179.375,"low":179.224,"close":179.233,"volume":0.019200000911951065},{"timestamp":1742401320000,"open":179.224,"high":179.287,"low":179.224,"close":179.277,"volume":0.005760000087320805},{"timestamp":1742401380000,"open":179.225,"high":179.333,"low":179.225,"close":179.333,"volume":0.004800000227987766},{"timestamp":1742401440000,"open":179.286,"high":179.386,"low":179.273,"close":179.324,"volume":0.02304000034928322},{"timestamp":1742401500000,"open":179.329,"high":179.385,"low":179.322,"close":179.385,"volume":0.01056000031530857},{"timestamp":1742401560000,"open":179.375,"high":179.439,"low":179.329,"close":179.329,"volume":0.006719999946653843},{"timestamp":1742401620000,"open":179.272,"high":179.337,"low":179.272,"close":179.337,"volume":0.006719999946653843},{"timestamp":1742401680000,"open":179.325,"high":179.476,"low":179.275,"close":179.476,"volume":0.0163199994713068},{"timestamp":1742401740000,"open":179.425,"high":179.439,"low":179.422,"close":179.424,"volume":0.013439999893307686}]