[{"timestamp":1742391000000,"open":171.805,"high":172.655,"low":171.805,"close":172.245,"volume":0.10559999942779541},{"timestamp":1742391060000,"open":172.375,"high":172.375,"low":171.105,"close":171.105,"volume":0.15929999947547913},{"timestamp":1742391120000,"open":171.775,"high":171.775,"low":170.645,"close":170.645,"volume":0.15839999914169312},{"timestamp":1742391180000,"open":171.585,"high":171.585,"low":171.275,"close":171.275,"volume":0.11879999935626984},{"timestamp":1742391240000,"open":171.035,"high":171.105,"low":170.645,"close":170.645,"volume":0.2912999987602234},{"timestamp":1742391300000,"open":170.645,"high":172.305,"low":170.645,"close":171.155,"volume":0.33090001344680786},{"timestamp":1742391360000,"open":171.155,"high":171.985,"low":171.155,"close":171.345,"volume":0.27480000257492065},{"timestamp":1742391420000,"open":171.185,"high":171.345,"low":171.185,"close":171.185,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":171.155,"high":172.375,"low":171.155,"close":171.935,"volume":0.12060000002384186},{"timestamp":1742391540000,"open":172.255,"high":172.485,"low":172.255,"close":172.485,"volume":0.027300000190734863},{"timestamp":1742391600000,"open":172.335,"high":172.335,"low":172.335,"close":172.335,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":172.255,"high":172.255,"low":172.255,"close":172.255,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":172.255,"high":172.605,"low":172.255,"close":172.265,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":172.265,"high":172.265,"low":172.265,"close":172.265,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":172.755,"high":172.965,"low":172.265,"close":172.965,"volume":0.04230000078678131},{"timestamp":1742391900000,"open":173.095,"high":173.095,"low":172.965,"close":172.965,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":173.145,"high":173.835,"low":173.145,"close":173.555,"volume":0.03180000185966492},{"timestamp":1742392020000,"open":173.765,"high":174.525,"low":173.575,"close":174.295,"volume":0.12330000102519989},{"timestamp":1742392080000,"open":174.305,"high":174.705,"low":174.305,"close":174.695,"volume":0.13379999995231628},{"timestamp":1742392140000,"open":174.245,"high":174.245,"low":173.305,"close":173.795,"volume":0.15839999914169312},{"timestamp":1742392200000,"open":174.065,"high":174.255,"low":174.065,"close":174.255,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":174.255,"high":174.255,"low":174.255,"close":174.255,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":174.255,"high":174.255,"low":174.255,"close":174.255,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":174.525,"high":174.685,"low":174.495,"close":174.505,"volume":0.06870000064373016},{"timestamp":1742392440000,"open":174.515,"high":174.965,"low":174.515,"close":174.835,"volume":0.07050000131130219},{"timestamp":1742392500000,"open":174.945,"high":175.245,"low":174.835,"close":175.085,"volume":0.18150000274181366},{"timestamp":1742392560000,"open":175.215,"high":175.215,"low":175.025,"close":175.025,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":175.265,"high":175.275,"low":175.265,"close":175.275,"volume":0.014100000262260437},{"timestamp":1742392680000,"open":175.275,"high":175.275,"low":174.985,"close":175.095,"volume":0.061799999326467514},{"timestamp":1742392740000,"open":174.985,"high":175.365,"low":174.985,"close":175.275,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":175.485,"high":175.975,"low":175.285,"close":175.755,"volume":0.1356000006198883},{"timestamp":1742392860000,"open":175.755,"high":175.815,"low":175.755,"close":175.815,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":175.815,"high":176.075,"low":175.815,"close":176.075,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":176.135,"high":176.535,"low":176.075,"close":176.405,"volume":0.093299999833107},{"timestamp":1742393040000,"open":176.265,"high":176.265,"low":176.265,"close":176.265,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":176.295,"high":176.295,"low":176.115,"close":176.275,"volume":0.12780000269412994},{"timestamp":1742393160000,"open":176.275,"high":176.275,"low":176.105,"close":176.105,"volume":0.08820000290870667},{"timestamp":1742393220000,"open":176.115,"high":176.735,"low":176.115,"close":176.735,"volume":0.1347000002861023},{"timestamp":1742393280000,"open":176.735,"high":176.735,"low":176.635,"close":176.635,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":176.635,"high":176.635,"low":176.635,"close":176.635,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":176.735,"high":176.735,"low":176.635,"close":176.635,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":176.635,"high":176.635,"low":176.005,"close":176.005,"volume":0.14100000262260437},{"timestamp":1742393520000,"open":175.965,"high":176.165,"low":175.965,"close":176.165,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":176.165,"high":176.165,"low":175.805,"close":175.805,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":175.805,"high":175.805,"low":175.635,"close":175.635,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":175.635,"high":175.765,"low":175.635,"close":175.635,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":175.785,"high":175.785,"low":175.635,"close":175.635,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":175.635,"high":175.635,"low":175.635,"close":175.635,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":175.635,"high":175.875,"low":175.605,"close":175.875,"volume":0.08820000290870667},{"timestamp":1742393940000,"open":175.985,"high":175.985,"low":175.985,"close":175.985,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":175.985,"high":176.405,"low":175.875,"close":175.875,"volume":0.04859999939799309},{"timestamp":1742394060000,"open":175.595,"high":176.055,"low":175.595,"close":176.055,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":176.055,"high":176.055,"low":175.555,"close":175.555,"volume":0.1632000058889389},{"timestamp":1742394180000,"open":175.555,"high":175.555,"low":175.555,"close":175.555,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":175.555,"high":175.555,"low":175.555,"close":175.555,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":175.555,"high":175.555,"low":175.555,"close":175.555,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":175.375,"high":175.375,"low":175.355,"close":175.355,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":175.355,"high":175.825,"low":175.355,"close":175.385,"volume":0.17249999940395355},{"timestamp":1742394480000,"open":175.385,"high":175.485,"low":175.385,"close":175.485,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":175.485,"high":175.485,"low":175.365,"close":175.365,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":175.365,"high":175.675,"low":175.365,"close":175.365,"volume":0.15839999914169312},{"timestamp":1742394660000,"open":175.365,"high":175.475,"low":175.365,"close":175.475,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":175.475,"high":176.055,"low":175.475,"close":176.055,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":176.055,"high":176.195,"low":176.055,"close":176.185,"volume":0.093299999833107},{"timestamp":1742394840000,"open":176.185,"high":176.185,"low":176.055,"close":176.055,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":176.055,"high":176.055,"low":175.625,"close":175.625,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":175.625,"high":175.625,"low":175.625,"close":175.625,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":175.625,"high":175.945,"low":175.625,"close":175.645,"volume":0.11640000343322754},{"timestamp":1742395080000,"open":175.645,"high":175.645,"low":175.645,"close":175.645,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":175.645,"high":175.645,"low":175.645,"close":175.645,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":176.035,"high":176.365,"low":175.645,"close":176.365,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":176.365,"high":176.365,"low":176.015,"close":176.015,"volume":0.0575999990105629},{"timestamp":1742395320000,"open":176.015,"high":176.155,"low":175.945,"close":175.945,"volume":0.1023000031709671},{"timestamp":1742395380000,"open":175.945,"high":176.085,"low":175.945,"close":176.085,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":175.945,"high":175.945,"low":175.635,"close":175.635,"volume":0.08820000290870667},{"timestamp":1742395500000,"open":175.635,"high":175.635,"low":175.635,"close":175.635,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":175.635,"high":175.635,"low":175.635,"close":175.635,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":175.995,"high":175.995,"low":175.635,"close":175.635,"volume":0.06689999997615814},{"timestamp":1742395680000,"open":175.635,"high":175.635,"low":175.635,"close":175.635,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":175.635,"high":175.635,"low":175.635,"close":175.635,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":175.635,"high":175.635,"low":175.635,"close":175.635,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":175.635,"high":175.995,"low":175.635,"close":175.635,"volume":0.15839999914169312},{"timestamp":1742395920000,"open":175.635,"high":175.635,"low":175.635,"close":175.635,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":176.085,"high":176.125,"low":176.085,"close":176.085,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":176.085,"high":176.085,"low":176.085,"close":176.085,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":176.095,"high":176.185,"low":176.085,"close":176.085,"volume":0.06780000030994415},{"timestamp":1742396160000,"open":176.085,"high":176.145,"low":176.085,"close":176.135,"volume":0.06689999997615814},{"timestamp":1742396220000,"open":176.245,"high":176.745,"low":176.135,"close":176.425,"volume":0.17520000040531158},{"timestamp":1742396280000,"open":176.415,"high":176.585,"low":176.415,"close":176.585,"volume":0.11879999935626984},{"timestamp":1742396340000,"open":176.585,"high":176.585,"low":176.575,"close":176.575,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":176.575,"high":176.575,"low":176.435,"close":176.435,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":176.485,"high":176.735,"low":176.225,"close":176.345,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":176.345,"high":176.345,"low":176.345,"close":176.345,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":176.755,"high":176.755,"low":176.495,"close":176.645,"volume":0.08009999990463257},{"timestamp":1742396700000,"open":176.655,"high":176.985,"low":176.655,"close":176.985,"volume":0.05550000071525574},{"timestamp":1742396760000,"open":176.795,"high":177.135,"low":176.795,"close":176.895,"volume":0.13289999961853027},{"timestamp":1742396820000,"open":176.895,"high":177.215,"low":176.895,"close":177.195,"volume":0.10559999942779541},{"timestamp":1742396880000,"open":177.195,"high":177.195,"low":176.895,"close":176.895,"volume":0.03539999946951866},{"timestamp":1742396940000,"open":176.925,"high":177.005,"low":176.895,"close":176.895,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":176.895,"high":177.295,"low":176.895,"close":177.295,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":177.305,"high":177.305,"low":177.305,"close":177.305,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":177.305,"high":177.305,"low":177.305,"close":177.305,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":177.295,"high":177.445,"low":177.295,"close":177.305,"volume":0.10559999942779541},{"timestamp":1742397240000,"open":177.525,"high":177.525,"low":177.305,"close":177.305,"volume":0.014100000262260437},{"timestamp":1742397300000,"open":177.295,"high":177.295,"low":177.295,"close":177.295,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":177.295,"high":177.295,"low":177.095,"close":177.095,"volume":0.08399999886751175},{"timestamp":1742397420000,"open":177.095,"high":177.095,"low":177.095,"close":177.095,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":177.095,"high":177.095,"low":177.095,"close":177.095,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":177.095,"high":177.372,"low":177.095,"close":177.125,"volume":0.061799999326467514},{"timestamp":1742397600000,"open":177.125,"high":177.185,"low":177.095,"close":177.185,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":177.185,"high":177.685,"low":177.185,"close":177.435,"volume":0.23759999871253967},{"timestamp":1742397720000,"open":177.785,"high":177.785,"low":177.185,"close":177.185,"volume":0.06689999997615814},{"timestamp":1742397780000,"open":177.615,"high":177.925,"low":177.395,"close":177.645,"volume":0.15929999947547913},{"timestamp":1742397840000,"open":177.645,"high":177.715,"low":177.645,"close":177.645,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":177.815,"high":177.815,"low":177.395,"close":177.615,"volume":0.18060000240802765},{"timestamp":1742397960000,"open":177.785,"high":177.785,"low":177.615,"close":177.615,"volume":0.053700000047683716},{"timestamp":1742398020000,"open":177.615,"high":177.695,"low":177.395,"close":177.695,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":177.695,"high":177.695,"low":177.395,"close":177.495,"volume":0.08820000290870667},{"timestamp":1742398140000,"open":177.495,"high":177.495,"low":177.495,"close":177.495,"volume":0.11879999935626984},{"timestamp":1742398200000,"open":177.495,"high":177.495,"low":177.305,"close":177.305,"volume":0.1979999989271164},{"timestamp":1742398260000,"open":177.295,"high":177.355,"low":177.145,"close":177.355,"volume":0.11969999969005585},{"timestamp":1742398320000,"open":177.355,"high":177.475,"low":177.145,"close":177.275,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":177.275,"high":177.275,"low":177.275,"close":177.275,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":177.275,"high":177.275,"low":177.105,"close":177.105,"volume":0.10559999942779541},{"timestamp":1742398560000,"open":177.105,"high":177.235,"low":177.105,"close":177.105,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":177.105,"high":177.235,"low":177.105,"close":177.235,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":177.335,"high":177.335,"low":177.335,"close":177.335,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":177.335,"high":177.335,"low":177.335,"close":177.335,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":177.335,"high":177.335,"low":177.335,"close":177.335,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":177.335,"high":177.535,"low":177.335,"close":177.535,"volume":0.06780000030994415},{"timestamp":1742398980000,"open":177.535,"high":177.535,"low":177.355,"close":177.355,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":177.335,"high":177.335,"low":177.335,"close":177.335,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":177.335,"high":177.335,"low":177.145,"close":177.145,"volume":0.08820000290870667},{"timestamp":1742399160000,"open":177.325,"high":177.325,"low":177.145,"close":177.145,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":177.225,"high":177.225,"low":177.145,"close":177.145,"volume":0.10559999942779541},{"timestamp":1742399340000,"open":177.225,"high":177.485,"low":177.115,"close":177.485,"volume":0.15929999947547913},{"timestamp":1742399400000,"open":177.485,"high":177.675,"low":177.485,"close":177.605,"volume":0.07500000298023224},{"timestamp":1742399460000,"open":177.605,"high":177.765,"low":177.325,"close":177.675,"volume":0.1428000032901764},{"timestamp":1742399520000,"open":177.585,"high":177.615,"low":177.425,"close":177.425,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":177.615,"high":177.985,"low":177.615,"close":177.835,"volume":0.1347000002861023},{"timestamp":1742399640000,"open":177.835,"high":177.865,"low":177.835,"close":177.835,"volume":0.053700000047683716},{"timestamp":1742399760000,"open":177.835,"high":177.835,"low":177.655,"close":177.765,"volume":0.04859999939799309},{"timestamp":1742399820000,"open":177.765,"high":177.765,"low":177.655,"close":177.655,"volume":0.09239999949932098},{"timestamp":1742399880000,"open":177.655,"high":177.655,"low":177.475,"close":177.475,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":177.475,"high":177.535,"low":177.475,"close":177.485,"volume":0.06689999997615814},{"timestamp":1742400000000,"open":177.485,"high":177.495,"low":177.485,"close":177.485,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":177.545,"high":177.755,"low":177.495,"close":177.715,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":177.715,"high":177.785,"low":177.715,"close":177.785,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":177.795,"high":177.945,"low":177.785,"close":177.795,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":177.815,"high":177.905,"low":177.795,"close":177.795,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":177.915,"high":178.115,"low":177.915,"close":177.925,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":178.165,"high":178.175,"low":177.915,"close":178.175,"volume":0.10649999976158142},{"timestamp":1742400540000,"open":178.175,"high":178.175,"low":178.065,"close":178.065,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":178.185,"high":178.185,"low":178.065,"close":178.065,"volume":0.04050000011920929},{"timestamp":1742400660000,"open":178.065,"high":178.065,"low":178.065,"close":178.065,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":178.065,"high":178.065,"low":178.005,"close":178.005,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":178.005,"high":178.005,"low":177.685,"close":177.685,"volume":0.07500000298023224},{"timestamp":1742400840000,"open":177.685,"high":177.685,"low":177.665,"close":177.665,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":177.665,"high":177.665,"low":177.335,"close":177.335,"volume":0.07500000298023224},{"timestamp":1742400960000,"open":177.335,"high":177.525,"low":177.335,"close":177.335,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":177.335,"high":177.335,"low":177.335,"close":177.335,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":177.485,"high":177.485,"low":177.315,"close":177.365,"volume":0.05460000038146973},{"timestamp":1742401260000,"open":177.315,"high":177.315,"low":177.315,"close":177.315,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":177.525,"high":177.595,"low":177.355,"close":177.355,"volume":0.07500000298023224},{"timestamp":1742401380000,"open":177.365,"high":177.645,"low":177.355,"close":177.645,"volume":0.16110000014305115},{"timestamp":1742401440000,"open":177.645,"high":177.645,"low":177.425,"close":177.425,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":177.625,"high":177.625,"low":177.625,"close":177.625,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":177.455,"high":177.455,"low":177.455,"close":177.455,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":177.455,"high":177.785,"low":177.455,"close":177.695,"volume":0.09239999949932098},{"timestamp":1742401680000,"open":177.695,"high":177.925,"low":177.695,"close":177.925,"volume":0.09239999949932098},{"timestamp":1742401740000,"open":177.925,"high":177.925,"low":177.735,"close":177.735,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":177.735,"high":177.765,"low":177.735,"close":177.765,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":177.815,"high":177.835,"low":177.815,"close":177.815,"volume":0.0414000004529953},{"timestamp":1742401920000,"open":177.815,"high":177.825,"low":177.715,"close":177.715,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":177.715,"high":177.715,"low":177.615,"close":177.615,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":177.625,"high":177.625,"low":177.625,"close":177.625,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":177.625,"high":177.635,"low":177.625,"close":177.625,"volume":0.05460000038146973},{"timestamp":1742402220000,"open":177.635,"high":177.635,"low":177.625,"close":177.625,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":177.625,"high":177.625,"low":177.625,"close":177.625,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":177.625,"high":177.705,"low":177.625,"close":177.705,"volume":0.014100000262260437},{"timestamp":1742402400000,"open":177.625,"high":177.625,"low":177.625,"close":177.625,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":177.625,"high":177.715,"low":177.615,"close":177.615,"volume":0.10559999942779541},{"timestamp":1742402580000,"open":177.705,"high":177.705,"low":177.615,"close":177.615,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":177.755,"high":177.985,"low":177.755,"close":177.985,"volume":0.06689999997615814},{"timestamp":1742402700000,"open":177.925,"high":177.925,"low":177.765,"close":177.855,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":177.875,"high":177.875,"low":177.855,"close":177.855,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":177.855,"high":177.855,"low":177.855,"close":177.855,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":177.865,"high":177.865,"low":177.765,"close":177.765,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":177.865,"high":178.095,"low":177.865,"close":177.935,"volume":0.11969999969005585},{"timestamp":1742403060000,"open":177.935,"high":177.935,"low":177.925,"close":177.925,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":177.995,"high":178.405,"low":177.995,"close":178.275,"volume":0.1761000007390976},{"timestamp":1742403180000,"open":178.405,"high":178.405,"low":178.405,"close":178.405,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":178.275,"high":178.315,"low":178.275,"close":178.275,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":178.375,"high":178.455,"low":178.375,"close":178.395,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":178.285,"high":178.395,"low":178.285,"close":178.395,"volume":0.06689999997615814},{"timestamp":1742403420000,"open":178.435,"high":178.435,"low":178.185,"close":178.185,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":178.185,"high":178.225,"low":178.185,"close":178.225,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":178.225,"high":178.225,"low":178.185,"close":178.185,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":178.185,"high":178.185,"low":178.185,"close":178.185,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":178.185,"high":178.185,"low":177.665,"close":177.665,"volume":0.10620000213384628},{"timestamp":1742403780000,"open":177.885,"high":177.885,"low":177.885,"close":177.885,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":177.885,"high":177.885,"low":177.885,"close":177.885,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":177.885,"high":177.885,"low":177.525,"close":177.725,"volume":0.15839999914169312},{"timestamp":1742403960000,"open":177.725,"high":177.795,"low":177.725,"close":177.725,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":177.725,"high":177.725,"low":177.725,"close":177.725,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":177.725,"high":177.725,"low":177.385,"close":177.385,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":177.435,"high":177.655,"low":177.385,"close":177.385,"volume":0.12150000035762787},{"timestamp":1742404200000,"open":177.675,"high":177.675,"low":177.675,"close":177.675,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":177.385,"high":177.545,"low":177.385,"close":177.385,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":177.385,"high":177.385,"low":177.385,"close":177.385,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":177.395,"high":177.605,"low":177.385,"close":177.605,"volume":0.04859999939799309},{"timestamp":1742404440000,"open":177.605,"high":177.605,"low":177.385,"close":177.525,"volume":0.11969999969005585},{"timestamp":1742404500000,"open":177.525,"high":177.525,"low":177.485,"close":177.485,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":177.485,"high":177.495,"low":177.315,"close":177.495,"volume":0.11969999969005585},{"timestamp":1742404620000,"open":177.495,"high":177.495,"low":177.495,"close":177.495,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":177.505,"high":177.555,"low":177.495,"close":177.495,"volume":0.04050000011920929},{"timestamp":1742404800000,"open":177.465,"high":177.465,"low":177.465,"close":177.465,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":177.585,"high":177.585,"low":177.465,"close":177.465,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":177.445,"high":177.445,"low":177.255,"close":177.355,"volume":0.08910000324249268},{"timestamp":1742405040000,"open":177.355,"high":177.355,"low":177.215,"close":177.215,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":177.215,"high":177.215,"low":177.095,"close":177.095,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":177.095,"high":177.285,"low":177.055,"close":177.285,"volume":0.10649999976158142},{"timestamp":1742405220000,"open":177.295,"high":177.465,"low":177.295,"close":177.305,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":177.105,"high":177.235,"low":177.105,"close":177.235,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":177.235,"high":177.235,"low":177.105,"close":177.105,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":177.105,"high":177.105,"low":177.105,"close":177.105,"volume":0.07919999957084656},{"timestamp":1742405460000,"open":177.105,"high":177.105,"low":177.105,"close":177.105,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":177.105,"high":177.105,"low":177.105,"close":177.105,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":177.105,"high":177.105,"low":177.105,"close":177.105,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":177.195,"high":177.365,"low":177.105,"close":177.355,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":177.355,"high":177.495,"low":177.355,"close":177.365,"volume":0.08009999990463257},{"timestamp":1742405880000,"open":177.445,"high":177.635,"low":177.445,"close":177.635,"volume":0.10559999942779541},{"timestamp":1742405940000,"open":177.475,"high":177.475,"low":177.475,"close":177.475,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":177.555,"high":177.675,"low":177.555,"close":177.555,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":177.685,"high":177.715,"low":177.685,"close":177.685,"volume":0.04230000078678131},{"timestamp":1742406180000,"open":177.685,"high":177.685,"low":177.645,"close":177.645,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":177.545,"high":177.545,"low":177.445,"close":177.475,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":177.475,"high":177.475,"low":177.395,"close":177.395,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":177.255,"high":177.255,"low":177.055,"close":177.055,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":177.055,"high":177.055,"low":177.055,"close":177.055,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":177.145,"high":177.145,"low":177.055,"close":177.055,"volume":0.08009999990463257},{"timestamp":1742406540000,"open":177.055,"high":177.055,"low":176.965,"close":176.965,"volume":0.04859999939799309},{"timestamp":1742406600000,"open":177.005,"high":177.145,"low":177.005,"close":177.005,"volume":0.0494999997317791},{"timestamp":1742406660000,"open":177.005,"high":177.215,"low":177.005,"close":177.195,"volume":0.10649999976158142},{"timestamp":1742406720000,"open":177.005,"high":177.005,"low":177.005,"close":177.005,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":177.055,"high":177.255,"low":177.015,"close":177.255,"volume":0.05460000038146973},{"timestamp":1742406900000,"open":177.255,"high":177.255,"low":177.255,"close":177.255,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":177.255,"high":177.255,"low":177.245,"close":177.255,"volume":0.061799999326467514},{"timestamp":1742407020000,"open":177.255,"high":177.255,"low":177.255,"close":177.255,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":177.315,"high":177.315,"low":177.255,"close":177.255,"volume":0.07500000298023224},{"timestamp":1742407140000,"open":177.255,"high":177.255,"low":177.245,"close":177.245,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":177.245,"high":177.965,"low":175.535,"close":177.635,"volume":0.37529999017715454},{"timestamp":1742407260000,"open":177.965,"high":178.195,"low":177.765,"close":177.765,"volume":0.17489999532699585},{"timestamp":1742407320000,"open":177.765,"high":177.765,"low":177.335,"close":177.555,"volume":0.07590000331401825},{"timestamp":1742407380000,"open":177.645,"high":177.935,"low":177.575,"close":177.865,"volume":0.13650000095367432},{"timestamp":1742407440000,"open":177.865,"high":178.005,"low":177.555,"close":177.875,"volume":0.24690000712871552},{"timestamp":1742407500000,"open":177.875,"high":177.875,"low":177.555,"close":177.555,"volume":0.14190000295639038},{"timestamp":1742407560000,"open":177.555,"high":177.555,"low":177.415,"close":177.415,"volume":0.07500000298023224},{"timestamp":1742407620000,"open":177.445,"high":177.695,"low":177.335,"close":177.665,"volume":0.09000000357627869},{"timestamp":1742407680000,"open":177.575,"high":177.675,"low":177.575,"close":177.675,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":177.855,"high":177.855,"low":177.675,"close":177.675,"volume":0.06599999964237213},{"timestamp":1742407800000,"open":177.925,"high":178.315,"low":177.925,"close":178.315,"volume":0.20250000059604645},{"timestamp":1742407860000,"open":178.315,"high":178.395,"low":178.095,"close":178.095,"volume":0.16590000689029694},{"timestamp":1742407920000,"open":178.215,"high":178.325,"low":178.215,"close":178.215,"volume":0.08100000023841858},{"timestamp":1742407980000,"open":178.225,"high":178.225,"low":178.125,"close":178.125,"volume":0.061799999326467514},{"timestamp":1742408040000,"open":178.125,"high":178.165,"low":178.125,"close":178.125,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":177.995,"high":178.145,"low":177.995,"close":178.115,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":178.195,"high":178.525,"low":178.195,"close":178.445,"volume":0.10320000350475311},{"timestamp":1742408220000,"open":178.445,"high":178.465,"low":178.305,"close":178.305,"volume":0.10140000283718109},{"timestamp":1742408280000,"open":178.305,"high":178.305,"low":178.305,"close":178.305,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":178.305,"high":178.305,"low":178.175,"close":178.175,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":178.095,"high":178.155,"low":177.985,"close":177.985,"volume":0.10740000009536743},{"timestamp":1742408460000,"open":178.115,"high":178.115,"low":177.985,"close":177.985,"volume":0.09510000050067902},{"timestamp":1742408520000,"open":178.055,"high":178.325,"low":178.055,"close":178.325,"volume":0.06960000097751617},{"timestamp":1742408580000,"open":178.335,"high":178.395,"low":178.015,"close":178.115,"volume":0.15600000321865082},{"timestamp":1742408640000,"open":178.115,"high":178.465,"low":178.115,"close":178.465,"volume":0.1451999992132187},{"timestamp":1742408700000,"open":178.325,"high":178.325,"low":178.085,"close":178.085,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":178.085,"high":178.185,"low":178.085,"close":178.185,"volume":0.093299999833107},{"timestamp":1742408820000,"open":178.195,"high":178.465,"low":178.105,"close":178.115,"volume":0.1932000070810318},{"timestamp":1742408880000,"open":178.185,"high":178.185,"low":177.945,"close":177.945,"volume":0.2754000127315521},{"timestamp":1742408940000,"open":177.945,"high":177.945,"low":177.945,"close":177.945,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":177.995,"high":178.475,"low":177.995,"close":178.255,"volume":0.18930000066757202},{"timestamp":1742409060000,"open":178.265,"high":178.775,"low":178.105,"close":178.775,"volume":0.16200000047683716},{"timestamp":1742409120000,"open":178.785,"high":179.065,"low":178.785,"close":179.055,"volume":0.06960000097751617},{"timestamp":1742409180000,"open":179.065,"high":179.085,"low":178.675,"close":178.675,"volume":0.12960000336170197},{"timestamp":1742409240000,"open":178.675,"high":178.705,"low":178.615,"close":178.705,"volume":0.094200000166893},{"timestamp":1742409300000,"open":178.625,"high":178.895,"low":178.625,"close":178.645,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":178.805,"high":179.035,"low":178.805,"close":178.925,"volume":0.08760000020265579},{"timestamp":1742409420000,"open":178.905,"high":178.955,"low":178.905,"close":178.915,"volume":0.094200000166893},{"timestamp":1742409480000,"open":178.915,"high":178.915,"low":178.615,"close":178.615,"volume":0.17309999465942383},{"timestamp":1742409540000,"open":178.785,"high":178.835,"low":178.615,"close":178.685,"volume":0.06870000064373016},{"timestamp":1742409600000,"open":178.695,"high":178.765,"low":178.415,"close":178.485,"volume":0.17309999465942383},{"timestamp":1742409660000,"open":178.485,"high":178.765,"low":178.485,"close":178.495,"volume":0.094200000166893},{"timestamp":1742409720000,"open":178.495,"high":178.925,"low":178.485,"close":178.485,"volume":0.18330000340938568},{"timestamp":1742409780000,"open":178.485,"high":178.805,"low":178.485,"close":178.745,"volume":0.05460000038146973},{"timestamp":1742409840000,"open":178.765,"high":178.985,"low":178.765,"close":178.985,"volume":0.04500000178813934},{"timestamp":1742409900000,"open":179.005,"high":179.155,"low":178.975,"close":179.015,"volume":0.16110000014305115},{"timestamp":1742409960000,"open":178.975,"high":179.005,"low":178.855,"close":178.855,"volume":0.15929999947547913},{"timestamp":1742410020000,"open":178.855,"high":178.905,"low":178.855,"close":178.905,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":178.915,"high":179.315,"low":178.905,"close":179.115,"volume":0.09179999679327011},{"timestamp":1742410140000,"open":179.115,"high":179.115,"low":178.895,"close":178.995,"volume":0.12210000306367874},{"timestamp":1742410200000,"open":178.995,"high":179.195,"low":178.995,"close":179.195,"volume":0.08009999990463257},{"timestamp":1742410260000,"open":179.195,"high":179.195,"low":179.045,"close":179.185,"volume":0.12150000035762787},{"timestamp":1742410320000,"open":179.245,"high":179.535,"low":179.185,"close":179.535,"volume":0.28290000557899475},{"timestamp":1742410380000,"open":179.545,"high":179.905,"low":179.535,"close":179.905,"volume":0.15929999947547913},{"timestamp":1742410440000,"open":179.905,"high":179.915,"low":179.565,"close":179.915,"volume":0.16920000314712524},{"timestamp":1742410500000,"open":179.785,"high":180.085,"low":179.785,"close":180.085,"volume":0.1761000007390976},{"timestamp":1742410560000,"open":180.085,"high":180.085,"low":180.085,"close":180.085,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":180.085,"high":180.095,"low":180.035,"close":180.035,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":180.035,"high":180.035,"low":179.825,"close":179.825,"volume":0.10559999942779541},{"timestamp":1742410740000,"open":179.825,"high":179.945,"low":179.825,"close":179.935,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":180.075,"high":180.095,"low":179.905,"close":179.905,"volume":0.0989999994635582},{"timestamp":1742410860000,"open":179.905,"high":179.905,"low":179.785,"close":179.785,"volume":0.06599999964237213},{"timestamp":1742410920000,"open":179.785,"high":179.865,"low":179.785,"close":179.865,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":179.965,"high":179.965,"low":179.785,"close":179.785,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":179.815,"high":179.975,"low":179.815,"close":179.975,"volume":0.01590000092983246},{"timestamp":1742411100000,"open":180.175,"high":180.175,"low":180.085,"close":180.115,"volume":0.08190000057220459},{"timestamp":1742411160000,"open":180.115,"high":180.115,"low":180.115,"close":180.115,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":180.115,"high":180.115,"low":180.115,"close":180.115,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":180.125,"high":180.515,"low":180.125,"close":180.515,"volume":0.2298000007867813},{"timestamp":1742411340000,"open":180.505,"high":180.515,"low":180.505,"close":180.505,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":180.515,"high":180.815,"low":180.505,"close":180.605,"volume":0.25529998540878296},{"timestamp":1742411460000,"open":180.605,"high":180.605,"low":180.435,"close":180.435,"volume":0.13680000603199005},{"timestamp":1742411520000,"open":180.255,"high":180.325,"low":179.845,"close":179.845,"volume":0.20280000567436218},{"timestamp":1742411580000,"open":180.165,"high":180.215,"low":180.165,"close":180.215,"volume":0.053700000047683716},{"timestamp":1742411640000,"open":180.215,"high":180.395,"low":180.215,"close":180.395,"volume":0.10559999942779541},{"timestamp":1742411700000,"open":180.235,"high":180.235,"low":180.215,"close":180.215,"volume":0.06599999964237213},{"timestamp":1742411760000,"open":180.425,"high":180.425,"low":180.215,"close":180.355,"volume":0.06689999997615814},{"timestamp":1742411820000,"open":180.355,"high":180.355,"low":180.215,"close":180.215,"volume":0.05339999869465828},{"timestamp":1742411880000,"open":180.215,"high":180.215,"low":179.985,"close":179.985,"volume":0.18719999492168427},{"timestamp":1742411940000,"open":179.715,"high":180.112,"low":179.715,"close":179.975,"volume":0.06689999997615814},{"timestamp":1742412000000,"open":179.805,"high":179.805,"low":179.275,"close":179.275,"volume":0.1589999943971634},{"timestamp":1742412060000,"open":179.275,"high":179.275,"low":179.025,"close":179.025,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":179.025,"high":179.025,"low":179.025,"close":179.025,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":179.015,"high":179.015,"low":178.505,"close":178.505,"volume":0.22920000553131104},{"timestamp":1742412240000,"open":178.505,"high":178.935,"low":178.505,"close":178.935,"volume":0.09600000083446503},{"timestamp":1742412300000,"open":178.945,"high":178.945,"low":178.555,"close":178.555,"volume":0.1518000066280365},{"timestamp":1742412360000,"open":178.505,"high":178.565,"low":178.035,"close":178.185,"volume":0.17219999432563782},{"timestamp":1742412420000,"open":178.185,"high":178.185,"low":177.185,"close":177.655,"volume":0.27810001373291016},{"timestamp":1742412480000,"open":177.665,"high":177.795,"low":177.195,"close":177.195,"volume":0.17910000681877136},{"timestamp":1742412540000,"open":177.195,"high":177.395,"low":176.625,"close":176.805,"volume":0.13650000095367432},{"timestamp":1742412600000,"open":177.455,"high":177.955,"low":177.245,"close":177.655,"volume":0.21930000185966492},{"timestamp":1742412660000,"open":177.655,"high":178.155,"low":177.655,"close":177.935,"volume":0.22200000286102295},{"timestamp":1742412720000,"open":177.995,"high":178.175,"low":177.995,"close":178.105,"volume":0.08100000023841858},{"timestamp":1742412780000,"open":178.105,"high":178.425,"low":178.105,"close":178.295,"volume":0.08100000023841858},{"timestamp":1742412840000,"open":178.425,"high":178.425,"low":178.045,"close":178.135,"volume":0.10649999976158142},{"timestamp":1742412900000,"open":178.135,"high":178.135,"low":177.845,"close":177.845,"volume":0.23520000278949738},{"timestamp":1742412960000,"open":177.845,"high":178.175,"low":177.845,"close":177.885,"volume":0.12150000035762787},{"timestamp":1742413020000,"open":178.205,"high":178.345,"low":178.205,"close":178.215,"volume":0.1437000036239624},{"timestamp":1742413080000,"open":178.295,"high":178.545,"low":178.295,"close":178.435,"volume":0.13289999961853027},{"timestamp":1742413140000,"open":178.435,"high":178.435,"low":178.435,"close":178.435,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":178.435,"high":178.435,"low":178.295,"close":178.295,"volume":0.052799999713897705},{"timestamp":1742413260000,"open":178.395,"high":179.015,"low":178.395,"close":179.015,"volume":0.10920000076293945},{"timestamp":1742413320000,"open":179.015,"high":179.015,"low":178.695,"close":178.795,"volume":0.07590000331401825},{"timestamp":1742413380000,"open":178.795,"high":178.795,"low":178.695,"close":178.695,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":178.815,"high":178.885,"low":178.815,"close":178.845,"volume":0.08100000023841858},{"timestamp":1742413500000,"open":178.845,"high":178.935,"low":178.845,"close":178.935,"volume":0.04050000011920929},{"timestamp":1742413560000,"open":178.845,"high":178.845,"low":178.415,"close":178.505,"volume":0.2079000025987625},{"timestamp":1742413620000,"open":178.505,"high":178.545,"low":178.505,"close":178.545,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":178.545,"high":178.545,"low":178.465,"close":178.495,"volume":0.13379999995231628},{"timestamp":1742413740000,"open":178.655,"high":178.655,"low":178.415,"close":178.475,"volume":0.20759999752044678},{"timestamp":1742413800000,"open":178.475,"high":178.475,"low":178.275,"close":178.395,"volume":0.18119999766349792},{"timestamp":1742413860000,"open":178.395,"high":178.435,"low":178.245,"close":178.415,"volume":0.24690000712871552},{"timestamp":1742413920000,"open":178.435,"high":178.545,"low":178.385,"close":178.385,"volume":0.16140000522136688},{"timestamp":1742413980000,"open":178.405,"high":178.575,"low":178.405,"close":178.455,"volume":0.16019999980926514},{"timestamp":1742414040000,"open":178.455,"high":178.545,"low":178.385,"close":178.545,"volume":0.10920000076293945},{"timestamp":1742414100000,"open":178.545,"high":178.645,"low":178.385,"close":178.395,"volume":0.30059999227523804},{"timestamp":1742414160000,"open":178.395,"high":178.395,"low":178.105,"close":178.135,"volume":0.3779999911785126},{"timestamp":1742414220000,"open":178.235,"high":178.235,"low":177.975,"close":178.035,"volume":0.28290000557899475},{"timestamp":1742414280000,"open":178.005,"high":178.115,"low":177.975,"close":178.085,"volume":0.26579999923706055},{"timestamp":1742414340000,"open":178.085,"high":178.085,"low":177.645,"close":178.045,"volume":0.5490000247955322}]