[{"timestamp":1742391000000,"open":172.081,"high":172.721,"low":172.01,"close":172.721,"volume":1.3208999633789062},{"timestamp":1742391060000,"open":172.431,"high":172.431,"low":172.01,"close":172.011,"volume":0.7200000286102295},{"timestamp":1742391120000,"open":172.221,"high":172.221,"low":172.01,"close":172.01,"volume":0.8399999737739563},{"timestamp":1742391180000,"open":172.021,"high":172.021,"low":172.021,"close":172.021,"volume":0.11999999731779099},{"timestamp":1742391240000,"open":172.011,"high":172.241,"low":172.011,"close":172.241,"volume":0.36090001463890076},{"timestamp":1742391300000,"open":172.29,"high":172.29,"low":172.241,"close":172.241,"volume":0.120899997651577},{"timestamp":1742391480000,"open":172.241,"high":172.241,"low":172.22,"close":172.22,"volume":1.0800000429153442},{"timestamp":1742391600000,"open":172.22,"high":172.221,"low":172.01,"close":172.201,"volume":0.45089998841285706},{"timestamp":1742391660000,"open":172.2,"high":172.541,"low":172.011,"close":172.11,"volume":0.9599999785423279},{"timestamp":1742391720000,"open":172.551,"high":172.63,"low":172.11,"close":172.11,"volume":0.482699990272522},{"timestamp":1742391780000,"open":172.491,"high":172.491,"low":172.491,"close":172.491,"volume":0.11999999731779099},{"timestamp":1742391900000,"open":172.661,"high":172.661,"low":172.661,"close":172.661,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":172.67,"high":172.75,"low":172.66,"close":172.66,"volume":1.6854000091552734},{"timestamp":1742392020000,"open":172.661,"high":172.691,"low":172.66,"close":172.691,"volume":0.8399999737739563},{"timestamp":1742392080000,"open":172.691,"high":172.83,"low":172.661,"close":172.75,"volume":0.6018000245094299},{"timestamp":1742392140000,"open":172.751,"high":172.751,"low":172.751,"close":172.751,"volume":0.23999999463558197},{"timestamp":1742392200000,"open":172.751,"high":172.78,"low":172.671,"close":172.671,"volume":0.6008999943733215},{"timestamp":1742392260000,"open":172.671,"high":172.751,"low":172.671,"close":172.751,"volume":1.2000000476837158},{"timestamp":1742392320000,"open":172.781,"high":172.87,"low":172.751,"close":172.87,"volume":0.8409000039100647},{"timestamp":1742392380000,"open":172.751,"high":172.821,"low":172.721,"close":172.821,"volume":0.36090001463890076},{"timestamp":1742392440000,"open":172.861,"high":172.911,"low":172.86,"close":172.911,"volume":0.6018000245094299},{"timestamp":1742392500000,"open":172.911,"high":173.011,"low":172.83,"close":173.01,"volume":1.4408999681472778},{"timestamp":1742392560000,"open":173.01,"high":173.01,"low":172.75,"close":172.91,"volume":0.9009000062942505},{"timestamp":1742392620000,"open":172.911,"high":172.911,"low":172.911,"close":172.911,"volume":0.11999999731779099},{"timestamp":1742392680000,"open":172.911,"high":172.911,"low":172.911,"close":172.911,"volume":0.11999999731779099},{"timestamp":1742392740000,"open":172.921,"high":172.921,"low":172.911,"close":172.911,"volume":0.23999999463558197},{"timestamp":1742392800000,"open":172.95,"high":173.09,"low":172.92,"close":173.09,"volume":1.0827000141143799},{"timestamp":1742392860000,"open":172.94,"high":173.171,"low":172.94,"close":173.171,"volume":0.8409000039100647},{"timestamp":1742392920000,"open":173.25,"high":173.26,"low":173.14,"close":173.14,"volume":0.6909000277519226},{"timestamp":1742392980000,"open":173.18,"high":173.19,"low":173.18,"close":173.19,"volume":0.36000001430511475},{"timestamp":1742393040000,"open":173.14,"high":173.14,"low":173.14,"close":173.14,"volume":0.11999999731779099},{"timestamp":1742393100000,"open":173.14,"high":173.201,"low":173.121,"close":173.2,"volume":0.7218000292778015},{"timestamp":1742393160000,"open":173.151,"high":173.19,"low":173.13,"close":173.13,"volume":0.7218000292778015},{"timestamp":1742393220000,"open":173.191,"high":173.301,"low":173.191,"close":173.301,"volume":0.6026999950408936},{"timestamp":1742393280000,"open":173.3,"high":173.3,"low":173.28,"close":173.28,"volume":0.36000001430511475},{"timestamp":1742393340000,"open":173.29,"high":173.371,"low":173.29,"close":173.371,"volume":0.36000001430511475},{"timestamp":1742393400000,"open":173.281,"high":173.401,"low":173.281,"close":173.401,"volume":0.8409000039100647},{"timestamp":1742393460000,"open":173.401,"high":173.401,"low":173.351,"close":173.38,"volume":0.7809000015258789},{"timestamp":1742393520000,"open":173.38,"high":173.38,"low":173.281,"close":173.281,"volume":0.7799999713897705},{"timestamp":1742393580000,"open":173.281,"high":173.301,"low":173.161,"close":173.301,"volume":0.7200000286102295},{"timestamp":1742393640000,"open":173.16,"high":173.16,"low":173.16,"close":173.16,"volume":0.36000001430511475},{"timestamp":1742393700000,"open":173.07,"high":173.2,"low":173.07,"close":173.2,"volume":0.6018000245094299},{"timestamp":1742393880000,"open":173.22,"high":173.231,"low":173.2,"close":173.2,"volume":0.7200000286102295},{"timestamp":1742393940000,"open":173.261,"high":173.261,"low":173.22,"close":173.22,"volume":0.23999999463558197},{"timestamp":1742394060000,"open":173.261,"high":173.391,"low":173.261,"close":173.38,"volume":1.5618000030517578},{"timestamp":1742394120000,"open":173.371,"high":173.4,"low":173.22,"close":173.271,"volume":1.2008999586105347},{"timestamp":1742394180000,"open":173.28,"high":173.301,"low":173.14,"close":173.14,"volume":1.530900001525879},{"timestamp":1742394240000,"open":173.27,"high":173.271,"low":173.14,"close":173.231,"volume":1.3818000555038452},{"timestamp":1742394300000,"open":173.23,"high":173.231,"low":173.131,"close":173.131,"volume":1.4417999982833862},{"timestamp":1742394360000,"open":173.04,"high":173.131,"low":173.04,"close":173.131,"volume":0.36090001463890076},{"timestamp":1742394420000,"open":173.041,"high":173.15,"low":173.041,"close":173.15,"volume":0.36000001430511475},{"timestamp":1742394480000,"open":173.041,"high":173.151,"low":173.04,"close":173.041,"volume":0.45089998841285706},{"timestamp":1742394540000,"open":173.15,"high":173.15,"low":173.04,"close":173.111,"volume":0.48089998960494995},{"timestamp":1742394600000,"open":173.101,"high":173.3,"low":173.101,"close":173.3,"volume":1.2008999586105347},{"timestamp":1742394660000,"open":173.311,"high":173.311,"low":173.23,"close":173.23,"volume":0.8100000023841858},{"timestamp":1742394720000,"open":173.271,"high":173.271,"low":173.201,"close":173.241,"volume":0.6008999943733215},{"timestamp":1742394780000,"open":173.251,"high":173.251,"low":173.231,"close":173.24,"volume":0.47999998927116394},{"timestamp":1742394840000,"open":173.241,"high":173.241,"low":173.141,"close":173.141,"volume":0.6299999952316284},{"timestamp":1742394900000,"open":173.151,"high":173.17,"low":173.14,"close":173.17,"volume":0.7200000286102295},{"timestamp":1742394960000,"open":173.171,"high":173.201,"low":173.171,"close":173.2,"volume":0.8409000039100647},{"timestamp":1742395020000,"open":173.201,"high":173.241,"low":173.18,"close":173.21,"volume":0.9300000071525574},{"timestamp":1742395080000,"open":173.271,"high":173.291,"low":173.171,"close":173.24,"volume":1.2918000221252441},{"timestamp":1742395140000,"open":173.24,"high":173.241,"low":173.07,"close":173.171,"volume":0.8700000047683716},{"timestamp":1742395200000,"open":173.23,"high":173.25,"low":173.23,"close":173.231,"volume":0.47999998927116394},{"timestamp":1742395260000,"open":173.231,"high":173.231,"low":173.07,"close":173.07,"volume":0.8409000039100647},{"timestamp":1742395320000,"open":173.03,"high":173.171,"low":173.03,"close":173.12,"volume":0.8399999737739563},{"timestamp":1742395380000,"open":173.14,"high":173.211,"low":173.14,"close":173.211,"volume":0.7200000286102295},{"timestamp":1742395440000,"open":173.19,"high":173.201,"low":173.06,"close":173.151,"volume":1.080899953842163},{"timestamp":1742395500000,"open":173.15,"high":173.201,"low":173.15,"close":173.2,"volume":0.9609000086784363},{"timestamp":1742395560000,"open":173.06,"high":173.19,"low":173.031,"close":173.111,"volume":1.2918000221252441},{"timestamp":1742395620000,"open":173.2,"high":173.2,"low":173.171,"close":173.2,"volume":0.482699990272522},{"timestamp":1742395680000,"open":173.231,"high":173.231,"low":173.131,"close":173.191,"volume":0.47999998927116394},{"timestamp":1742395800000,"open":173.23,"high":173.271,"low":173.19,"close":173.2,"volume":0.7218000292778015},{"timestamp":1742395860000,"open":173.22,"high":173.22,"low":173.22,"close":173.22,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":173.201,"high":173.201,"low":173.031,"close":173.031,"volume":1.2899999618530273},{"timestamp":1742395980000,"open":173.09,"high":173.11,"low":173.04,"close":173.04,"volume":0.3626999855041504},{"timestamp":1742396100000,"open":173.061,"high":173.14,"low":173.061,"close":173.101,"volume":0.6008999943733215},{"timestamp":1742396160000,"open":173.101,"high":173.12,"low":173.09,"close":173.12,"volume":0.48089998960494995},{"timestamp":1742396220000,"open":173.171,"high":173.281,"low":173.171,"close":173.281,"volume":0.9635999798774719},{"timestamp":1742396280000,"open":173.28,"high":173.281,"low":173.241,"close":173.241,"volume":0.9300000071525574},{"timestamp":1742396340000,"open":173.25,"high":173.261,"low":173.2,"close":173.201,"volume":1.2008999586105347},{"timestamp":1742396400000,"open":173.171,"high":173.201,"low":173.171,"close":173.201,"volume":0.48089998960494995},{"timestamp":1742396460000,"open":173.2,"high":173.22,"low":173.2,"close":173.21,"volume":0.48179998993873596},{"timestamp":1742396520000,"open":173.23,"high":173.271,"low":173.23,"close":173.27,"volume":1.5318000316619873},{"timestamp":1742396580000,"open":173.271,"high":173.371,"low":173.25,"close":173.341,"volume":1.4408999681472778},{"timestamp":1742396640000,"open":173.36,"high":173.361,"low":173.221,"close":173.3,"volume":0.8100000023841858},{"timestamp":1742396700000,"open":173.22,"high":173.301,"low":173.22,"close":173.3,"volume":0.8409000039100647},{"timestamp":1742396760000,"open":173.291,"high":173.301,"low":173.14,"close":173.221,"volume":1.3200000524520874},{"timestamp":1742396820000,"open":173.14,"high":173.221,"low":173.14,"close":173.18,"volume":0.930899977684021},{"timestamp":1742396880000,"open":173.18,"high":173.191,"low":173.15,"close":173.151,"volume":0.930899977684021},{"timestamp":1742396940000,"open":173.151,"high":173.201,"low":173.12,"close":173.2,"volume":1.1718000173568726},{"timestamp":1742397000000,"open":173.221,"high":173.281,"low":173.16,"close":173.211,"volume":1.3200000524520874},{"timestamp":1742397060000,"open":173.21,"high":173.25,"low":173.21,"close":173.22,"volume":0.48089998960494995},{"timestamp":1742397120000,"open":173.22,"high":173.241,"low":173.22,"close":173.241,"volume":0.36000001430511475},{"timestamp":1742397180000,"open":173.27,"high":173.27,"low":173.251,"close":173.251,"volume":0.23999999463558197},{"timestamp":1742397240000,"open":173.28,"high":173.321,"low":173.251,"close":173.321,"volume":0.7208999991416931},{"timestamp":1742397300000,"open":173.3,"high":173.301,"low":173.22,"close":173.29,"volume":0.9599999785423279},{"timestamp":1742397360000,"open":173.22,"high":173.251,"low":173.171,"close":173.231,"volume":2.7309000492095947},{"timestamp":1742397420000,"open":173.221,"high":173.221,"low":173.12,"close":173.13,"volume":1.409999966621399},{"timestamp":1742397480000,"open":173.11,"high":173.12,"low":173.08,"close":173.09,"volume":1.2000000476837158},{"timestamp":1742397540000,"open":173.09,"high":173.091,"low":173.05,"close":173.051,"volume":1.0800000429153442},{"timestamp":1742397600000,"open":173.07,"high":173.161,"low":173.03,"close":173.161,"volume":1.2908999919891357},{"timestamp":1742397660000,"open":173.1,"high":173.211,"low":173.1,"close":173.21,"volume":1.2000000476837158},{"timestamp":1742397720000,"open":173.211,"high":173.221,"low":173.211,"close":173.221,"volume":0.120899997651577},{"timestamp":1742397780000,"open":173.24,"high":173.291,"low":173.24,"close":173.27,"volume":0.7208999991416931},{"timestamp":1742397840000,"open":173.27,"high":173.271,"low":173.141,"close":173.141,"volume":1.0499999523162842},{"timestamp":1742397900000,"open":173.141,"high":173.201,"low":173.141,"close":173.18,"volume":0.7200000286102295},{"timestamp":1742397960000,"open":173.23,"high":173.231,"low":173.21,"close":173.21,"volume":0.48089998960494995},{"timestamp":1742398020000,"open":173.23,"high":173.23,"low":173.21,"close":173.21,"volume":0.44999998807907104},{"timestamp":1742398080000,"open":173.21,"high":173.21,"low":173.21,"close":173.21,"volume":0.11999999731779099},{"timestamp":1742398140000,"open":173.18,"high":173.32,"low":173.17,"close":173.27,"volume":1.9208999872207642},{"timestamp":1742398200000,"open":173.281,"high":173.29,"low":173.27,"close":173.27,"volume":0.3617999851703644},{"timestamp":1742398260000,"open":173.18,"high":173.3,"low":173.18,"close":173.3,"volume":0.48089998960494995},{"timestamp":1742398320000,"open":173.311,"high":173.421,"low":173.311,"close":173.41,"volume":1.4108999967575073},{"timestamp":1742398380000,"open":173.411,"high":173.421,"low":173.41,"close":173.41,"volume":0.6008999943733215},{"timestamp":1742398440000,"open":173.4,"high":173.521,"low":173.4,"close":173.47,"volume":0.8417999744415283},{"timestamp":1742398500000,"open":173.43,"high":173.43,"low":173.38,"close":173.381,"volume":0.8399999737739563},{"timestamp":1742398560000,"open":173.39,"high":173.391,"low":173.29,"close":173.35,"volume":1.0800000429153442},{"timestamp":1742398620000,"open":173.351,"high":173.381,"low":173.351,"close":173.36,"volume":0.9599999785423279},{"timestamp":1742398680000,"open":173.36,"high":173.43,"low":173.36,"close":173.43,"volume":0.6008999943733215},{"timestamp":1742398800000,"open":173.39,"high":173.431,"low":173.39,"close":173.431,"volume":0.23999999463558197},{"timestamp":1742398860000,"open":173.391,"high":173.421,"low":173.37,"close":173.37,"volume":0.47999998927116394},{"timestamp":1742398920000,"open":173.371,"high":173.521,"low":173.36,"close":173.521,"volume":1.2008999586105347},{"timestamp":1742398980000,"open":173.521,"high":173.54,"low":173.361,"close":173.361,"volume":1.080899953842163},{"timestamp":1742399040000,"open":173.37,"high":173.41,"low":173.36,"close":173.361,"volume":1.080899953842163},{"timestamp":1742399100000,"open":173.361,"high":173.39,"low":173.361,"close":173.39,"volume":0.23999999463558197},{"timestamp":1742399160000,"open":173.36,"high":173.39,"low":173.36,"close":173.39,"volume":0.48089998960494995},{"timestamp":1742399220000,"open":173.411,"high":173.481,"low":173.411,"close":173.46,"volume":0.6018000245094299},{"timestamp":1742399280000,"open":173.46,"high":173.57,"low":173.46,"close":173.551,"volume":0.8409000039100647},{"timestamp":1742399340000,"open":173.52,"high":173.571,"low":173.52,"close":173.571,"volume":0.47999998927116394},{"timestamp":1742399400000,"open":173.581,"high":173.62,"low":173.581,"close":173.62,"volume":0.48179998993873596},{"timestamp":1742399460000,"open":173.631,"high":173.72,"low":173.631,"close":173.72,"volume":0.8417999744415283},{"timestamp":1742399520000,"open":173.721,"high":173.731,"low":173.72,"close":173.72,"volume":0.36090001463890076},{"timestamp":1742399580000,"open":173.73,"high":173.73,"low":173.73,"close":173.73,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":173.731,"high":173.731,"low":173.671,"close":173.671,"volume":1.1699999570846558},{"timestamp":1742399700000,"open":173.7,"high":173.7,"low":173.6,"close":173.6,"volume":1.2908999919891357},{"timestamp":1742399760000,"open":173.6,"high":173.601,"low":173.55,"close":173.55,"volume":0.7200000286102295},{"timestamp":1742399820000,"open":173.551,"high":173.561,"low":173.521,"close":173.531,"volume":0.9300000071525574},{"timestamp":1742399880000,"open":173.501,"high":173.501,"low":173.42,"close":173.421,"volume":1.5618000030517578},{"timestamp":1742399940000,"open":173.401,"high":173.471,"low":173.401,"close":173.47,"volume":0.8399999737739563},{"timestamp":1742400000000,"open":173.46,"high":173.47,"low":173.4,"close":173.421,"volume":2.161799907684326},{"timestamp":1742400060000,"open":173.431,"high":173.461,"low":173.431,"close":173.461,"volume":0.121799997985363},{"timestamp":1742400120000,"open":173.47,"high":173.481,"low":173.47,"close":173.481,"volume":0.47999998927116394},{"timestamp":1742400240000,"open":173.48,"high":173.541,"low":173.48,"close":173.54,"volume":1.0800000429153442},{"timestamp":1742400300000,"open":173.53,"high":173.54,"low":173.52,"close":173.52,"volume":0.47999998927116394},{"timestamp":1742400360000,"open":173.541,"high":173.541,"low":173.511,"close":173.531,"volume":0.7200000286102295},{"timestamp":1742400420000,"open":173.551,"high":173.551,"low":173.51,"close":173.51,"volume":0.120899997651577},{"timestamp":1742400540000,"open":173.511,"high":173.511,"low":173.4,"close":173.421,"volume":1.1699999570846558},{"timestamp":1742400600000,"open":173.431,"high":173.451,"low":173.431,"close":173.451,"volume":0.23999999463558197},{"timestamp":1742400660000,"open":173.46,"high":173.47,"low":173.41,"close":173.41,"volume":1.8899999856948853},{"timestamp":1742400720000,"open":173.411,"high":173.411,"low":173.381,"close":173.381,"volume":0.47999998927116394},{"timestamp":1742400780000,"open":173.36,"high":173.37,"low":173.321,"close":173.321,"volume":0.8399999737739563},{"timestamp":1742400840000,"open":173.31,"high":173.341,"low":173.31,"close":173.34,"volume":0.7208999991416931},{"timestamp":1742400900000,"open":173.351,"high":173.37,"low":173.31,"close":173.37,"volume":1.0800000429153442},{"timestamp":1742400960000,"open":173.35,"high":173.351,"low":173.35,"close":173.351,"volume":0.23999999463558197},{"timestamp":1742401020000,"open":173.351,"high":173.351,"low":173.32,"close":173.321,"volume":0.7208999991416931},{"timestamp":1742401080000,"open":173.33,"high":173.36,"low":173.321,"close":173.36,"volume":0.932699978351593},{"timestamp":1742401140000,"open":173.381,"high":173.381,"low":173.381,"close":173.381,"volume":0.11999999731779099},{"timestamp":1742401200000,"open":173.34,"high":173.341,"low":173.3,"close":173.3,"volume":1.559999942779541},{"timestamp":1742401260000,"open":173.32,"high":173.32,"low":173.29,"close":173.291,"volume":0.5699999928474426},{"timestamp":1742401320000,"open":173.271,"high":173.281,"low":173.26,"close":173.281,"volume":0.47999998927116394},{"timestamp":1742401380000,"open":173.31,"high":173.331,"low":173.31,"close":173.331,"volume":0.48089998960494995},{"timestamp":1742401440000,"open":173.33,"high":173.391,"low":173.321,"close":173.37,"volume":1.2008999586105347},{"timestamp":1742401500000,"open":173.37,"high":173.371,"low":173.37,"close":173.371,"volume":0.23999999463558197},{"timestamp":1742401560000,"open":173.391,"high":173.43,"low":173.37,"close":173.4,"volume":0.9609000086784363},{"timestamp":1742401620000,"open":173.371,"high":173.411,"low":173.371,"close":173.411,"volume":0.36000001430511475},{"timestamp":1742401680000,"open":173.44,"high":173.44,"low":173.44,"close":173.44,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":173.411,"high":173.441,"low":173.411,"close":173.42,"volume":0.6000000238418579},{"timestamp":1742401800000,"open":173.46,"high":173.5,"low":173.46,"close":173.471,"volume":0.6000000238418579},{"timestamp":1742401860000,"open":173.471,"high":173.471,"low":173.44,"close":173.45,"volume":1.080899953842163},{"timestamp":1742401920000,"open":173.44,"high":173.44,"low":173.44,"close":173.44,"volume":0.11999999731779099},{"timestamp":1742401980000,"open":173.481,"high":173.481,"low":173.42,"close":173.441,"volume":0.36000001430511475},{"timestamp":1742402040000,"open":173.441,"high":173.5,"low":173.44,"close":173.5,"volume":0.47999998927116394},{"timestamp":1742402100000,"open":173.511,"high":173.521,"low":173.511,"close":173.521,"volume":0.48089998960494995},{"timestamp":1742402160000,"open":173.521,"high":173.521,"low":173.501,"close":173.501,"volume":0.23999999463558197},{"timestamp":1742402220000,"open":173.5,"high":173.5,"low":173.45,"close":173.48,"volume":0.8409000039100647},{"timestamp":1742402280000,"open":173.52,"high":173.53,"low":173.52,"close":173.53,"volume":0.36000001430511475},{"timestamp":1742402340000,"open":173.531,"high":173.561,"low":173.53,"close":173.541,"volume":0.9609000086784363},{"timestamp":1742402400000,"open":173.521,"high":173.531,"low":173.471,"close":173.49,"volume":1.2000000476837158},{"timestamp":1742402460000,"open":173.49,"high":173.49,"low":173.49,"close":173.49,"volume":0.11999999731779099},{"timestamp":1742402520000,"open":173.5,"high":173.571,"low":173.5,"close":173.551,"volume":0.9599999785423279},{"timestamp":1742402580000,"open":173.53,"high":173.531,"low":173.53,"close":173.531,"volume":0.47999998927116394},{"timestamp":1742402640000,"open":173.53,"high":173.53,"low":173.53,"close":173.53,"volume":0.11999999731779099},{"timestamp":1742402700000,"open":173.53,"high":173.531,"low":173.53,"close":173.531,"volume":0.23999999463558197},{"timestamp":1742402760000,"open":173.53,"high":173.581,"low":173.51,"close":173.58,"volume":0.570900022983551},{"timestamp":1742402820000,"open":173.59,"high":173.641,"low":173.59,"close":173.641,"volume":0.8399999737739563},{"timestamp":1742402880000,"open":173.63,"high":173.641,"low":173.63,"close":173.641,"volume":0.36000001430511475},{"timestamp":1742402940000,"open":173.65,"high":173.65,"low":173.621,"close":173.621,"volume":0.23999999463558197},{"timestamp":1742403000000,"open":173.62,"high":173.65,"low":173.62,"close":173.62,"volume":0.8399999737739563},{"timestamp":1742403060000,"open":173.59,"high":173.591,"low":173.53,"close":173.53,"volume":0.9599999785423279},{"timestamp":1742403120000,"open":173.53,"high":173.541,"low":173.53,"close":173.541,"volume":0.23999999463558197},{"timestamp":1742403180000,"open":173.55,"high":173.551,"low":173.55,"close":173.551,"volume":0.47999998927116394},{"timestamp":1742403240000,"open":173.531,"high":173.571,"low":173.531,"close":173.571,"volume":0.6000000238418579},{"timestamp":1742403300000,"open":173.56,"high":173.56,"low":173.56,"close":173.56,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":173.571,"high":173.64,"low":173.56,"close":173.561,"volume":1.530900001525879},{"timestamp":1742403420000,"open":173.56,"high":173.581,"low":173.56,"close":173.561,"volume":0.6000000238418579},{"timestamp":1742403480000,"open":173.58,"high":173.581,"low":173.54,"close":173.541,"volume":0.7200000286102295},{"timestamp":1742403540000,"open":173.54,"high":173.581,"low":173.54,"close":173.581,"volume":0.7208999991416931},{"timestamp":1742403600000,"open":173.621,"high":173.621,"low":173.581,"close":173.59,"volume":0.36000001430511475},{"timestamp":1742403660000,"open":173.62,"high":173.66,"low":173.62,"close":173.66,"volume":0.47999998927116394},{"timestamp":1742403720000,"open":173.601,"high":173.601,"low":173.56,"close":173.57,"volume":1.5299999713897705},{"timestamp":1742403780000,"open":173.57,"high":173.6,"low":173.57,"close":173.581,"volume":0.8100000023841858},{"timestamp":1742403840000,"open":173.61,"high":173.611,"low":173.61,"close":173.611,"volume":0.23999999463558197},{"timestamp":1742403900000,"open":173.611,"high":173.611,"low":173.571,"close":173.571,"volume":0.8999999761581421},{"timestamp":1742403960000,"open":173.58,"high":173.64,"low":173.58,"close":173.63,"volume":0.47999998927116394},{"timestamp":1742404020000,"open":173.631,"high":173.691,"low":173.61,"close":173.631,"volume":1.440000057220459},{"timestamp":1742404080000,"open":173.591,"high":173.591,"low":173.551,"close":173.561,"volume":0.8100000023841858},{"timestamp":1742404140000,"open":173.59,"high":173.601,"low":173.55,"close":173.6,"volume":0.6899999976158142},{"timestamp":1742404200000,"open":173.6,"high":173.6,"low":173.6,"close":173.6,"volume":0.36000001430511475},{"timestamp":1742404260000,"open":173.6,"high":173.6,"low":173.6,"close":173.6,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":173.601,"high":173.611,"low":173.471,"close":173.471,"volume":0.9599999785423279},{"timestamp":1742404440000,"open":173.47,"high":173.471,"low":173.47,"close":173.471,"volume":0.7200000286102295},{"timestamp":1742404500000,"open":173.48,"high":173.491,"low":173.471,"close":173.49,"volume":0.7208999991416931},{"timestamp":1742404560000,"open":173.491,"high":173.491,"low":173.45,"close":173.45,"volume":0.8409000039100647},{"timestamp":1742404620000,"open":173.47,"high":173.521,"low":173.45,"close":173.52,"volume":1.4427000284194946},{"timestamp":1742404680000,"open":173.49,"high":173.57,"low":173.49,"close":173.491,"volume":0.6000000238418579},{"timestamp":1742404740000,"open":173.46,"high":173.551,"low":173.46,"close":173.52,"volume":1.0800000429153442},{"timestamp":1742404800000,"open":173.57,"high":173.62,"low":173.57,"close":173.58,"volume":0.48089998960494995},{"timestamp":1742404860000,"open":173.59,"high":173.591,"low":173.59,"close":173.591,"volume":0.36000001430511475},{"timestamp":1742404920000,"open":173.611,"high":173.621,"low":173.611,"close":173.621,"volume":0.36000001430511475},{"timestamp":1742404980000,"open":173.64,"high":173.64,"low":173.64,"close":173.64,"volume":0.11999999731779099},{"timestamp":1742405040000,"open":173.64,"high":173.64,"low":173.6,"close":173.6,"volume":0.8100000023841858},{"timestamp":1742405100000,"open":173.6,"high":173.6,"low":173.541,"close":173.541,"volume":0.36000001430511475},{"timestamp":1742405160000,"open":173.54,"high":173.54,"low":173.44,"close":173.461,"volume":1.0499999523162842},{"timestamp":1742405220000,"open":173.461,"high":173.461,"low":173.46,"close":173.46,"volume":0.47999998927116394},{"timestamp":1742405280000,"open":173.49,"high":173.49,"low":173.46,"close":173.46,"volume":0.6000000238418579},{"timestamp":1742405340000,"open":173.441,"high":173.441,"low":173.41,"close":173.42,"volume":1.2000000476837158},{"timestamp":1742405400000,"open":173.42,"high":173.421,"low":173.36,"close":173.36,"volume":1.8600000143051147},{"timestamp":1742405460000,"open":173.361,"high":173.361,"low":173.31,"close":173.351,"volume":0.9599999785423279},{"timestamp":1742405520000,"open":173.32,"high":173.371,"low":173.32,"close":173.37,"volume":0.7200000286102295},{"timestamp":1742405640000,"open":173.371,"high":173.401,"low":173.351,"close":173.401,"volume":0.47999998927116394},{"timestamp":1742405700000,"open":173.4,"high":173.41,"low":173.4,"close":173.41,"volume":0.23999999463558197},{"timestamp":1742405760000,"open":173.401,"high":173.421,"low":173.4,"close":173.421,"volume":0.7208999991416931},{"timestamp":1742405820000,"open":173.42,"high":173.421,"low":173.4,"close":173.421,"volume":0.8409000039100647},{"timestamp":1742405880000,"open":173.451,"high":173.471,"low":173.42,"close":173.42,"volume":0.9599999785423279},{"timestamp":1742405940000,"open":173.381,"high":173.421,"low":173.36,"close":173.371,"volume":0.8399999737739563},{"timestamp":1742406000000,"open":173.4,"high":173.4,"low":173.4,"close":173.4,"volume":0.120899997651577},{"timestamp":1742406060000,"open":173.4,"high":173.4,"low":173.4,"close":173.4,"volume":0.11999999731779099},{"timestamp":1742406120000,"open":173.401,"high":173.411,"low":173.401,"close":173.411,"volume":0.36000001430511475},{"timestamp":1742406180000,"open":173.371,"high":173.44,"low":173.371,"close":173.41,"volume":0.47999998927116394},{"timestamp":1742406240000,"open":173.41,"high":173.41,"low":173.281,"close":173.281,"volume":1.440000057220459},{"timestamp":1742406300000,"open":173.291,"high":173.291,"low":173.24,"close":173.26,"volume":0.8399999737739563},{"timestamp":1742406360000,"open":173.261,"high":173.261,"low":173.22,"close":173.22,"volume":0.7200000286102295},{"timestamp":1742406420000,"open":173.23,"high":173.25,"low":173.23,"close":173.25,"volume":0.6018000245094299},{"timestamp":1742406480000,"open":173.23,"high":173.231,"low":173.19,"close":173.19,"volume":1.2899999618530273},{"timestamp":1742406540000,"open":173.19,"high":173.19,"low":173.12,"close":173.121,"volume":1.1699999570846558},{"timestamp":1742406600000,"open":173.121,"high":173.141,"low":173.1,"close":173.141,"volume":1.080899953842163},{"timestamp":1742406660000,"open":173.19,"high":173.19,"low":173.14,"close":173.19,"volume":0.36090001463890076},{"timestamp":1742406720000,"open":173.141,"high":173.141,"low":173.14,"close":173.14,"volume":0.8399999737739563},{"timestamp":1742406780000,"open":173.12,"high":173.12,"low":173.11,"close":173.111,"volume":0.47999998927116394},{"timestamp":1742406840000,"open":173.111,"high":173.111,"low":173.1,"close":173.1,"volume":0.7200000286102295},{"timestamp":1742406900000,"open":173.12,"high":173.131,"low":173.12,"close":173.13,"volume":0.7200000286102295},{"timestamp":1742406960000,"open":173.13,"high":173.17,"low":173.13,"close":173.13,"volume":0.7208999991416931},{"timestamp":1742407020000,"open":173.14,"high":173.201,"low":173.14,"close":173.161,"volume":1.4118000268936157},{"timestamp":1742407080000,"open":173.16,"high":173.161,"low":173.16,"close":173.161,"volume":0.6000000238418579},{"timestamp":1742407140000,"open":173.16,"high":173.16,"low":173.051,"close":173.12,"volume":0.44999998807907104},{"timestamp":1742407200000,"open":173.05,"high":173.141,"low":172.01,"close":173.061,"volume":2.592600107192993},{"timestamp":1742407260000,"open":173.071,"high":173.261,"low":173.06,"close":173.261,"volume":0.9336000084877014},{"timestamp":1742407320000,"open":173.261,"high":173.261,"low":173.261,"close":173.261,"volume":0.23999999463558197},{"timestamp":1742407380000,"open":173.311,"high":173.4,"low":173.31,"close":173.351,"volume":0.48179998993873596},{"timestamp":1742407440000,"open":173.311,"high":173.36,"low":173.231,"close":173.281,"volume":0.8118000030517578},{"timestamp":1742407500000,"open":173.29,"high":173.29,"low":173.231,"close":173.24,"volume":0.45089998841285706},{"timestamp":1742407560000,"open":173.11,"high":173.25,"low":173.09,"close":173.151,"volume":0.7226999998092651},{"timestamp":1742407620000,"open":173.161,"high":173.351,"low":173.161,"close":173.28,"volume":0.6945000290870667},{"timestamp":1742407680000,"open":173.35,"high":173.35,"low":173.31,"close":173.31,"volume":0.23999999463558197},{"timestamp":1742407740000,"open":173.421,"high":173.421,"low":173.34,"close":173.37,"volume":0.6927000284194946},{"timestamp":1742407800000,"open":173.411,"high":173.43,"low":173.37,"close":173.43,"volume":0.3626999855041504},{"timestamp":1742407860000,"open":173.421,"high":173.421,"low":173.42,"close":173.421,"volume":0.36000001430511475},{"timestamp":1742407920000,"open":173.371,"high":173.451,"low":173.37,"close":173.451,"volume":1.2008999586105347},{"timestamp":1742407980000,"open":173.44,"high":173.48,"low":173.371,"close":173.41,"volume":1.5618000030517578},{"timestamp":1742408040000,"open":173.411,"high":173.411,"low":173.37,"close":173.391,"volume":0.5699999928474426},{"timestamp":1742408100000,"open":173.391,"high":173.391,"low":173.391,"close":173.391,"volume":0.11999999731779099},{"timestamp":1742408160000,"open":173.4,"high":173.44,"low":173.391,"close":173.391,"volume":0.6000000238418579},{"timestamp":1742408220000,"open":173.39,"high":173.39,"low":173.2,"close":173.261,"volume":1.0218000411987305},{"timestamp":1742408340000,"open":173.271,"high":173.28,"low":173.19,"close":173.23,"volume":0.7208999991416931},{"timestamp":1742408400000,"open":173.241,"high":173.241,"low":173.14,"close":173.141,"volume":0.8399999737739563},{"timestamp":1742408460000,"open":173.1,"high":173.16,"low":173.1,"close":173.15,"volume":0.6000000238418579},{"timestamp":1742408520000,"open":173.161,"high":173.161,"low":173.151,"close":173.151,"volume":0.120899997651577},{"timestamp":1742408580000,"open":173.221,"high":173.221,"low":173.221,"close":173.221,"volume":0.23999999463558197},{"timestamp":1742408640000,"open":173.221,"high":173.261,"low":173.22,"close":173.22,"volume":1.7999999523162842},{"timestamp":1742408700000,"open":173.22,"high":173.221,"low":173.22,"close":173.22,"volume":1.9199999570846558},{"timestamp":1742408760000,"open":173.22,"high":173.231,"low":173.18,"close":173.2,"volume":2.1308999061584473},{"timestamp":1742408820000,"open":173.2,"high":173.28,"low":173.2,"close":173.231,"volume":0.48089998960494995},{"timestamp":1742408880000,"open":173.23,"high":173.23,"low":173.15,"close":173.151,"volume":0.9017999768257141},{"timestamp":1742408940000,"open":173.14,"high":173.18,"low":173.14,"close":173.18,"volume":0.24089999496936798},{"timestamp":1742409000000,"open":173.17,"high":173.351,"low":173.17,"close":173.351,"volume":1.8044999837875366},{"timestamp":1742409060000,"open":173.36,"high":173.381,"low":173.36,"close":173.38,"volume":0.24089999496936798},{"timestamp":1742409120000,"open":173.441,"high":173.58,"low":173.441,"close":173.58,"volume":1.205399990081787},{"timestamp":1742409180000,"open":173.59,"high":173.681,"low":173.48,"close":173.48,"volume":2.283600091934204},{"timestamp":1742409240000,"open":173.481,"high":173.561,"low":173.391,"close":173.391,"volume":2.252700090408325},{"timestamp":1742409300000,"open":173.537,"high":173.54,"low":173.411,"close":173.501,"volume":0.48179998993873596},{"timestamp":1742409360000,"open":173.51,"high":173.551,"low":173.42,"close":173.421,"volume":0.9300000071525574},{"timestamp":1742409420000,"open":173.361,"high":173.481,"low":173.36,"close":173.481,"volume":0.8409000039100647},{"timestamp":1742409480000,"open":173.451,"high":173.451,"low":173.25,"close":173.351,"volume":1.2899999618530273},{"timestamp":1742409540000,"open":173.351,"high":173.39,"low":173.22,"close":173.3,"volume":1.1735999584197998},{"timestamp":1742409600000,"open":173.31,"high":173.33,"low":173.31,"close":173.33,"volume":0.120899997651577},{"timestamp":1742409660000,"open":173.34,"high":173.4,"low":173.34,"close":173.4,"volume":0.120899997651577},{"timestamp":1742409720000,"open":173.4,"high":173.421,"low":173.2,"close":173.421,"volume":1.6217999458312988},{"timestamp":1742409780000,"open":173.481,"high":173.481,"low":173.261,"close":173.411,"volume":0.48179998993873596},{"timestamp":1742409840000,"open":173.441,"high":173.6,"low":173.44,"close":173.49,"volume":1.417199969291687},{"timestamp":1742409900000,"open":173.501,"high":173.67,"low":173.501,"close":173.631,"volume":1.5335999727249146},{"timestamp":1742409960000,"open":173.6,"high":173.69,"low":173.6,"close":173.67,"volume":0.8445000052452087},{"timestamp":1742410020000,"open":173.68,"high":173.681,"low":173.56,"close":173.611,"volume":1.409999966621399},{"timestamp":1742410080000,"open":173.611,"high":173.611,"low":173.6,"close":173.6,"volume":0.33000001311302185},{"timestamp":1742410140000,"open":173.61,"high":173.611,"low":173.451,"close":173.451,"volume":0.9900000095367432},{"timestamp":1742410200000,"open":173.45,"high":173.461,"low":173.44,"close":173.44,"volume":0.9300000071525574},{"timestamp":1742410260000,"open":173.44,"high":173.441,"low":173.391,"close":173.4,"volume":0.9609000086784363},{"timestamp":1742410320000,"open":173.401,"high":173.501,"low":173.36,"close":173.451,"volume":2.8880999088287354},{"timestamp":1742410380000,"open":173.47,"high":173.58,"low":173.47,"close":173.501,"volume":0.8445000052452087},{"timestamp":1742410440000,"open":173.5,"high":173.501,"low":173.42,"close":173.43,"volume":1.8899999856948853},{"timestamp":1742410500000,"open":173.441,"high":173.491,"low":173.431,"close":173.491,"volume":0.6008999943733215},{"timestamp":1742410560000,"open":173.49,"high":173.551,"low":173.441,"close":173.551,"volume":0.483599990606308},{"timestamp":1742410620000,"open":173.53,"high":173.6,"low":173.53,"close":173.56,"volume":1.5318000316619873},{"timestamp":1742410680000,"open":173.561,"high":173.561,"low":173.48,"close":173.54,"volume":0.33090001344680786},{"timestamp":1742410740000,"open":173.541,"high":173.541,"low":173.541,"close":173.541,"volume":0.11999999731779099},{"timestamp":1742410800000,"open":173.56,"high":173.571,"low":173.52,"close":173.54,"volume":1.0235999822616577},{"timestamp":1742410860000,"open":173.58,"high":173.581,"low":173.5,"close":173.52,"volume":1.1699999570846558},{"timestamp":1742410920000,"open":173.52,"high":173.551,"low":173.52,"close":173.541,"volume":1.2008999586105347},{"timestamp":1742410980000,"open":173.54,"high":173.59,"low":173.52,"close":173.56,"volume":1.1708999872207642},{"timestamp":1742411040000,"open":173.581,"high":173.591,"low":173.53,"close":173.56,"volume":3.426300048828125},{"timestamp":1742411100000,"open":173.54,"high":173.871,"low":173.531,"close":173.82,"volume":2.5290000438690186},{"timestamp":1742411160000,"open":173.82,"high":173.841,"low":173.73,"close":173.73,"volume":1.801800012588501},{"timestamp":1742411220000,"open":173.72,"high":173.87,"low":173.72,"close":173.87,"volume":1.6835999488830566},{"timestamp":1742411280000,"open":173.88,"high":174.05,"low":173.87,"close":174.011,"volume":1.801800012588501},{"timestamp":1742411340000,"open":174.011,"high":174.041,"low":173.99,"close":174.041,"volume":1.891800045967102},{"timestamp":1742411400000,"open":174.041,"high":174.111,"low":174.04,"close":174.071,"volume":1.080899953842163},{"timestamp":1742411460000,"open":174.081,"high":174.091,"low":173.981,"close":173.99,"volume":1.9508999586105347},{"timestamp":1742411520000,"open":173.991,"high":173.991,"low":173.89,"close":173.95,"volume":2.580899953842163},{"timestamp":1742411580000,"open":173.98,"high":173.981,"low":173.911,"close":173.931,"volume":1.051800012588501},{"timestamp":1742411640000,"open":173.93,"high":174.041,"low":173.921,"close":173.97,"volume":2.2844998836517334},{"timestamp":1742411700000,"open":173.971,"high":174.061,"low":173.971,"close":174.041,"volume":0.8417999744415283},{"timestamp":1742411760000,"open":174.041,"high":174.041,"low":173.94,"close":173.961,"volume":1.6509000062942505},{"timestamp":1742411820000,"open":173.96,"high":173.961,"low":173.92,"close":173.93,"volume":1.0499999523162842},{"timestamp":1742411880000,"open":173.931,"high":174.1,"low":173.931,"close":174.05,"volume":2.285399913787842},{"timestamp":1742411940000,"open":174.051,"high":174.051,"low":173.981,"close":174.001,"volume":1.0218000411987305},{"timestamp":1742412000000,"open":174.001,"high":174.001,"low":173.801,"close":173.801,"volume":1.8600000143051147},{"timestamp":1742412060000,"open":173.861,"high":173.861,"low":173.76,"close":173.761,"volume":0.7200000286102295},{"timestamp":1742412120000,"open":173.81,"high":173.871,"low":173.81,"close":173.821,"volume":0.5717999935150146},{"timestamp":1742412180000,"open":173.821,"high":173.821,"low":173.76,"close":173.79,"volume":0.8108999729156494},{"timestamp":1742412240000,"open":173.8,"high":173.88,"low":173.76,"close":173.88,"volume":1.4108999967575073},{"timestamp":1742412300000,"open":173.88,"high":173.92,"low":173.88,"close":173.9,"volume":2.160900115966797},{"timestamp":1742412360000,"open":173.9,"high":173.901,"low":173.85,"close":173.86,"volume":3.09089994430542},{"timestamp":1742412420000,"open":173.84,"high":173.86,"low":173.77,"close":173.77,"volume":1.1718000173568726},{"timestamp":1742412480000,"open":173.811,"high":173.891,"low":173.8,"close":173.8,"volume":2.257200002670288},{"timestamp":1742412540000,"open":173.801,"high":173.921,"low":173.741,"close":173.921,"volume":1.388100028038025},{"timestamp":1742412600000,"open":173.911,"high":174.041,"low":173.91,"close":174.04,"volume":1.5654000043869019},{"timestamp":1742412660000,"open":174.07,"high":174.101,"low":173.99,"close":173.99,"volume":2.702699899673462},{"timestamp":1742412720000,"open":174,"high":174.161,"low":174,"close":174.131,"volume":1.201799988746643},{"timestamp":1742412780000,"open":174.141,"high":174.291,"low":174.131,"close":174.281,"volume":2.254499912261963},{"timestamp":1742412840000,"open":174.31,"high":174.381,"low":174.301,"close":174.38,"volume":1.6253999471664429},{"timestamp":1742412900000,"open":174.38,"high":174.431,"low":174.171,"close":174.171,"volume":1.982699990272522},{"timestamp":1742412960000,"open":174.15,"high":174.251,"low":174.15,"close":174.25,"volume":1.0827000141143799},{"timestamp":1742413020000,"open":174.26,"high":174.341,"low":174.26,"close":174.34,"volume":0.484499990940094},{"timestamp":1742413080000,"open":174.291,"high":174.401,"low":174.291,"close":174.4,"volume":0.9336000084877014},{"timestamp":1742413140000,"open":174.4,"high":174.4,"low":174.091,"close":174.171,"volume":2.9700000286102295},{"timestamp":1742413200000,"open":174.171,"high":174.171,"low":174.03,"close":174.131,"volume":2.4309000968933105},{"timestamp":1742413260000,"open":174.14,"high":174.211,"low":174.14,"close":174.21,"volume":1.563599944114685},{"timestamp":1742413320000,"open":174.21,"high":174.211,"low":174.1,"close":174.131,"volume":1.861799955368042},{"timestamp":1742413380000,"open":174.17,"high":174.241,"low":174.13,"close":174.15,"volume":2.9744999408721924},{"timestamp":1742413440000,"open":174.151,"high":174.251,"low":174.151,"close":174.231,"volume":1.4408999681472778},{"timestamp":1742413500000,"open":174.261,"high":174.37,"low":174.261,"close":174.341,"volume":1.8044999837875366},{"timestamp":1742413560000,"open":174.341,"high":174.341,"low":174.27,"close":174.27,"volume":2.549999952316284},{"timestamp":1742413620000,"open":174.271,"high":174.271,"low":174.19,"close":174.25,"volume":2.2535998821258545},{"timestamp":1742413680000,"open":174.24,"high":174.271,"low":174.22,"close":174.261,"volume":2.134500026702881},{"timestamp":1742413740000,"open":174.271,"high":174.271,"low":174.07,"close":174.12,"volume":2.580899953842163},{"timestamp":1742413800000,"open":174.071,"high":174.071,"low":173.091,"close":173.731,"volume":2.7644999027252197},{"timestamp":1742413860000,"open":173.781,"high":173.811,"low":173.17,"close":173.731,"volume":2.9189999103546143},{"timestamp":1742413920000,"open":173.73,"high":173.877,"low":173.73,"close":173.8,"volume":1.6262999773025513},{"timestamp":1742413980000,"open":173.801,"high":173.831,"low":173.79,"close":173.821,"volume":2.134500026702881},{"timestamp":1742414040000,"open":173.821,"high":173.821,"low":173.77,"close":173.801,"volume":2.1135001182556152},{"timestamp":1742414100000,"open":173.811,"high":173.811,"low":173.17,"close":173.541,"volume":5.469900131225586},{"timestamp":1742414160000,"open":173.46,"high":173.6,"low":173.46,"close":173.5,"volume":6.157199859619141},{"timestamp":1742414220000,"open":173.501,"high":173.591,"low":173.5,"close":173.57,"volume":3.2472000122070312},{"timestamp":1742414280000,"open":173.571,"high":173.591,"low":173.501,"close":173.561,"volume":4.653600215911865},{"timestamp":1742414340000,"open":173.56,"high":173.721,"low":173.5,"close":173.65,"volume":6.053400039672852}]