[{"timestamp":1742391000000,"open":173.573,"high":175.813,"low":173.573,"close":175.093,"volume":0.1737000048160553},{"timestamp":1742391060000,"open":175.093,"high":175.093,"low":174.143,"close":174.143,"volume":0.03629999980330467},{"timestamp":1742391120000,"open":174.893,"high":174.893,"low":174.893,"close":174.893,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":175.183,"high":175.753,"low":175.183,"close":175.753,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":175.943,"high":176.393,"low":175.943,"close":176.333,"volume":0.06689999997615814},{"timestamp":1742391360000,"open":176.333,"high":176.333,"low":176.333,"close":176.333,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":176.443,"high":176.443,"low":176.443,"close":176.443,"volume":0.014100000262260437},{"timestamp":1742391780000,"open":176.443,"high":176.543,"low":175.723,"close":175.723,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":175.863,"high":175.863,"low":175.723,"close":175.723,"volume":0.014100000262260437},{"timestamp":1742391960000,"open":175.723,"high":175.723,"low":175.723,"close":175.723,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":176.303,"high":176.303,"low":175.723,"close":175.723,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":176.353,"high":176.353,"low":176.353,"close":176.353,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":175.723,"high":176.353,"low":175.723,"close":176.353,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":175.723,"high":175.723,"low":175.723,"close":175.723,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":176.263,"high":176.263,"low":176.263,"close":176.263,"volume":0.0008999999845400453},{"timestamp":1742392380000,"open":175.723,"high":175.723,"low":175.723,"close":175.723,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":175.723,"high":175.723,"low":175.723,"close":175.723,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":175.723,"high":175.723,"low":175.723,"close":175.723,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":175.723,"high":175.723,"low":175.723,"close":175.723,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":175.783,"high":175.783,"low":175.723,"close":175.723,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":176.213,"high":176.213,"low":176.213,"close":176.213,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":176.213,"high":176.523,"low":175.843,"close":176.523,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":175.843,"high":175.973,"low":175.843,"close":175.853,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":176.393,"high":176.393,"low":175.853,"close":175.853,"volume":0.028200000524520874},{"timestamp":1742393040000,"open":176.253,"high":176.253,"low":175.673,"close":175.673,"volume":0.11879999935626984},{"timestamp":1742393160000,"open":176.133,"high":176.133,"low":176.133,"close":176.133,"volume":0.014100000262260437},{"timestamp":1742393400000,"open":175.673,"high":176.593,"low":175.673,"close":176.593,"volume":0.05460000038146973},{"timestamp":1742393460000,"open":176.593,"high":176.593,"low":176.413,"close":176.533,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":176.573,"high":176.573,"low":176.573,"close":176.573,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":176.583,"high":176.613,"low":176.533,"close":176.613,"volume":0.094200000166893},{"timestamp":1742393700000,"open":176.623,"high":176.633,"low":176.503,"close":176.503,"volume":0.03629999980330467},{"timestamp":1742393760000,"open":176.343,"high":176.343,"low":176.113,"close":176.113,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":176.513,"high":176.513,"low":176.513,"close":176.513,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":176.113,"high":176.343,"low":176.113,"close":176.343,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":176.443,"high":176.523,"low":176.443,"close":176.523,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":176.523,"high":176.763,"low":176.523,"close":176.753,"volume":0.10740000009536743},{"timestamp":1742394240000,"open":176.773,"high":176.923,"low":176.773,"close":176.923,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":176.923,"high":176.923,"low":176.923,"close":176.923,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":176.923,"high":177.813,"low":176.733,"close":177.813,"volume":0.24120000004768372},{"timestamp":1742394420000,"open":177.813,"high":177.933,"low":176.953,"close":176.953,"volume":0.16290000081062317},{"timestamp":1742394480000,"open":177.093,"high":177.093,"low":176.953,"close":176.953,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":176.953,"high":177.093,"low":176.953,"close":177.093,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":177.093,"high":177.113,"low":177.093,"close":177.113,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":177.123,"high":177.173,"low":176.953,"close":177.173,"volume":0.06689999997615814},{"timestamp":1742394720000,"open":176.953,"high":177.213,"low":176.953,"close":177.113,"volume":0.093299999833107},{"timestamp":1742394840000,"open":177.113,"high":177.113,"low":177.113,"close":177.113,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":176.953,"high":176.953,"low":176.933,"close":176.933,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":176.933,"high":176.993,"low":176.933,"close":176.933,"volume":0.053700000047683716},{"timestamp":1742395020000,"open":176.833,"high":176.833,"low":176.833,"close":176.833,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":176.833,"high":176.833,"low":176.833,"close":176.833,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":176.833,"high":176.833,"low":176.833,"close":176.833,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":176.833,"high":176.893,"low":176.833,"close":176.893,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":176.893,"high":176.893,"low":176.883,"close":176.883,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":176.983,"high":176.983,"low":176.983,"close":176.983,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":177.163,"high":177.163,"low":177.163,"close":177.163,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":176.983,"high":176.983,"low":176.983,"close":176.983,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":176.983,"high":176.983,"low":176.983,"close":176.983,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":177.043,"high":177.043,"low":176.983,"close":176.983,"volume":0.053700000047683716},{"timestamp":1742395980000,"open":176.873,"high":176.873,"low":176.873,"close":176.873,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":176.853,"high":176.853,"low":176.473,"close":176.473,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":176.473,"high":176.473,"low":176.293,"close":176.293,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":176.123,"high":176.123,"low":176.123,"close":176.123,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":176.73,"high":176.753,"low":176.73,"close":176.753,"volume":0.014100000262260437},{"timestamp":1742396400000,"open":176.773,"high":176.793,"low":176.773,"close":176.793,"volume":0.0017999999690800905},{"timestamp":1742396460000,"open":176.803,"high":176.813,"low":176.803,"close":176.813,"volume":0.014100000262260437},{"timestamp":1742396520000,"open":176.813,"high":176.963,"low":176.603,"close":176.833,"volume":0.094200000166893},{"timestamp":1742396580000,"open":176.993,"high":177.023,"low":176.833,"close":177.023,"volume":0.04050000011920929},{"timestamp":1742396640000,"open":177.023,"high":177.023,"low":176.833,"close":176.833,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":176.833,"high":176.913,"low":176.833,"close":176.833,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":176.933,"high":176.963,"low":176.833,"close":176.963,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":176.963,"high":176.963,"low":176.733,"close":176.733,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":176.873,"high":176.873,"low":176.733,"close":176.733,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":176.883,"high":176.883,"low":176.733,"close":176.733,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":176.733,"high":176.893,"low":176.733,"close":176.893,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":176.893,"high":176.893,"low":176.733,"close":176.893,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":176.953,"high":176.953,"low":176.953,"close":176.953,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":176.953,"high":176.953,"low":176.953,"close":176.953,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":176.973,"high":176.973,"low":176.603,"close":176.903,"volume":0.04050000011920929},{"timestamp":1742397540000,"open":176.863,"high":176.903,"low":176.863,"close":176.903,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":176.863,"high":176.863,"low":176.863,"close":176.863,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":176.883,"high":176.883,"low":176.883,"close":176.883,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":176.893,"high":176.893,"low":176.603,"close":176.603,"volume":0.093299999833107},{"timestamp":1742397780000,"open":176.783,"high":176.783,"low":176.403,"close":176.653,"volume":0.10559999942779541},{"timestamp":1742397840000,"open":176.373,"high":176.583,"low":176.223,"close":176.583,"volume":0.10559999942779541},{"timestamp":1742397900000,"open":176.583,"high":176.773,"low":176.583,"close":176.773,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":176.773,"high":176.773,"low":176.223,"close":176.223,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":176.223,"high":176.223,"low":176.223,"close":176.223,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":176.223,"high":176.223,"low":176.223,"close":176.223,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":176.762,"high":176.762,"low":176.453,"close":176.453,"volume":0.08100000023841858},{"timestamp":1742398200000,"open":176.543,"high":176.543,"low":176.543,"close":176.543,"volume":0.0008999999845400453},{"timestamp":1742398320000,"open":176.873,"high":176.873,"low":176.873,"close":176.873,"volume":0.0008999999845400453},{"timestamp":1742398500000,"open":176.543,"high":176.873,"low":176.543,"close":176.873,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":176.903,"high":177.063,"low":176.903,"close":177.023,"volume":0.11879999935626984},{"timestamp":1742398740000,"open":177.083,"high":177.193,"low":177.073,"close":177.193,"volume":0.04050000011920929},{"timestamp":1742398920000,"open":177.193,"high":177.193,"low":177.193,"close":177.193,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":177.193,"high":177.193,"low":177.193,"close":177.193,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":177.083,"high":177.083,"low":176.733,"close":176.743,"volume":0.06689999997615814},{"timestamp":1742399100000,"open":176.743,"high":177.083,"low":176.733,"close":176.733,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":177.073,"high":177.073,"low":176.733,"close":176.733,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":177.093,"high":177.093,"low":177.093,"close":177.093,"volume":0.027300000190734863},{"timestamp":1742399280000,"open":177.093,"high":177.093,"low":177.093,"close":177.093,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":177.313,"high":177.323,"low":177.313,"close":177.323,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":177.323,"high":177.323,"low":177.323,"close":177.323,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":177.323,"high":177.323,"low":177.273,"close":177.273,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":177.273,"high":177.313,"low":177.273,"close":177.313,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":177.313,"high":177.313,"low":177.313,"close":177.313,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":177.313,"high":177.403,"low":177.313,"close":177.373,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":177.373,"high":177.403,"low":177.373,"close":177.403,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":177.403,"high":177.403,"low":177.313,"close":177.313,"volume":0.07500000298023224},{"timestamp":1742399880000,"open":177.273,"high":177.273,"low":177.163,"close":177.163,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":177.163,"high":177.163,"low":177.163,"close":177.163,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":177.163,"high":177.163,"low":177.163,"close":177.163,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":177.163,"high":177.163,"low":177.163,"close":177.163,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":176.813,"high":177.333,"low":176.813,"close":177.333,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":177.363,"high":177.393,"low":177.363,"close":177.393,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":177.423,"high":177.463,"low":177.423,"close":177.463,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":177.463,"high":177.463,"low":177.173,"close":177.343,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":177.353,"high":177.393,"low":177.353,"close":177.393,"volume":0.027300000190734863},{"timestamp":1742401020000,"open":177.393,"high":177.393,"low":177.393,"close":177.393,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":177.453,"high":177.533,"low":177.453,"close":177.533,"volume":0.06780000030994415},{"timestamp":1742401140000,"open":177.653,"high":177.653,"low":177.603,"close":177.633,"volume":0.04859999939799309},{"timestamp":1742401200000,"open":177.633,"high":177.633,"low":177.493,"close":177.503,"volume":0.06270000338554382},{"timestamp":1742401260000,"open":177.503,"high":177.513,"low":177.503,"close":177.513,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":177.513,"high":177.513,"low":177.263,"close":177.423,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":177.423,"high":177.423,"low":177.423,"close":177.423,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":177.423,"high":177.423,"low":177.423,"close":177.423,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":177.423,"high":177.423,"low":177.423,"close":177.423,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":177.423,"high":177.743,"low":177.273,"close":177.743,"volume":0.05550000071525574},{"timestamp":1742401800000,"open":177.743,"high":177.743,"low":177.743,"close":177.743,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":177.7,"high":177.7,"low":177.613,"close":177.613,"volume":0.03539999946951866},{"timestamp":1742401920000,"open":177.613,"high":177.613,"low":177.613,"close":177.613,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":177.613,"high":177.613,"low":177.613,"close":177.613,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":177.613,"high":177.613,"low":177.613,"close":177.613,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":177.613,"high":177.613,"low":177.613,"close":177.613,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":177.613,"high":177.613,"low":177.613,"close":177.613,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":177.603,"high":177.603,"low":177.603,"close":177.603,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":177.603,"high":177.603,"low":177.603,"close":177.603,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":177.603,"high":177.613,"low":177.603,"close":177.613,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":177.613,"high":177.613,"low":177.603,"close":177.603,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":177.593,"high":177.613,"low":177.593,"close":177.613,"volume":0.04050000011920929},{"timestamp":1742402580000,"open":177.603,"high":177.603,"low":177.593,"close":177.593,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":177.613,"high":177.613,"low":177.613,"close":177.613,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":177.593,"high":177.593,"low":177.593,"close":177.593,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":177.663,"high":177.663,"low":177.623,"close":177.623,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":177.793,"high":177.793,"low":177.683,"close":177.683,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":177.683,"high":177.683,"low":177.683,"close":177.683,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":177.683,"high":177.683,"low":177.683,"close":177.683,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":177.683,"high":177.683,"low":177.683,"close":177.683,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":177.273,"high":177.273,"low":177.273,"close":177.273,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":177.173,"high":177.173,"low":176.983,"close":176.983,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":176.983,"high":176.983,"low":176.983,"close":176.983,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":177.023,"high":177.023,"low":177.023,"close":177.023,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":177.023,"high":177.023,"low":176.903,"close":176.903,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":176.903,"high":176.903,"low":176.903,"close":176.903,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":176.573,"high":176.833,"low":176.573,"close":176.823,"volume":0.06689999997615814},{"timestamp":1742404560000,"open":176.823,"high":176.823,"low":176.453,"close":176.453,"volume":0.04859999939799309},{"timestamp":1742404620000,"open":176.453,"high":176.453,"low":176.453,"close":176.453,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":176.453,"high":176.453,"low":176.453,"close":176.453,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":176.453,"high":176.453,"low":176.453,"close":176.453,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":176.453,"high":176.763,"low":176.453,"close":176.763,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":176.453,"high":176.763,"low":176.453,"close":176.763,"volume":0.04050000011920929},{"timestamp":1742405100000,"open":176.763,"high":176.763,"low":176.323,"close":176.323,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":176.323,"high":176.323,"low":176.323,"close":176.323,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":176.323,"high":176.423,"low":176.323,"close":176.323,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":176.173,"high":176.513,"low":176.173,"close":176.513,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":176.173,"high":176.523,"low":176.173,"close":176.453,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":176.173,"high":176.453,"low":176.173,"close":176.443,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":176.443,"high":176.453,"low":176.043,"close":176.443,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":176.443,"high":176.463,"low":176.443,"close":176.463,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":176.463,"high":176.463,"low":176.463,"close":176.463,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":176.473,"high":176.483,"low":176.473,"close":176.483,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":176.493,"high":176.553,"low":176.493,"close":176.553,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":176.563,"high":176.563,"low":176.563,"close":176.563,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":176.553,"high":176.653,"low":176.553,"close":176.643,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":176.673,"high":176.673,"low":176.673,"close":176.673,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":176.703,"high":176.853,"low":176.703,"close":176.813,"volume":0.0414000004529953},{"timestamp":1742406000000,"open":176.823,"high":176.823,"low":176.823,"close":176.823,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":176.853,"high":176.853,"low":176.853,"close":176.853,"volume":0.014100000262260437},{"timestamp":1742406240000,"open":176.703,"high":176.973,"low":176.703,"close":176.973,"volume":0.1451999992132187},{"timestamp":1742406300000,"open":176.973,"high":176.973,"low":176.893,"close":176.893,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":176.893,"high":176.893,"low":176.893,"close":176.893,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":176.533,"high":176.573,"low":176.533,"close":176.563,"volume":0.093299999833107},{"timestamp":1742406540000,"open":176.563,"high":176.563,"low":176.563,"close":176.563,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":176.563,"high":176.563,"low":176.563,"close":176.563,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":176.563,"high":176.563,"low":176.243,"close":176.243,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":176.243,"high":176.693,"low":176.243,"close":176.243,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":176.113,"high":176.143,"low":173.603,"close":176.023,"volume":0.1728000044822693},{"timestamp":1742407260000,"open":176.153,"high":176.663,"low":176.153,"close":176.153,"volume":0.014999999664723873},{"timestamp":1742407380000,"open":176.153,"high":176.683,"low":176.153,"close":176.683,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":176.683,"high":176.803,"low":176.683,"close":176.743,"volume":0.053700000047683716},{"timestamp":1742407620000,"open":176.743,"high":176.743,"low":176.743,"close":176.743,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":176.743,"high":176.743,"low":176.743,"close":176.743,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":176.743,"high":176.933,"low":176.743,"close":176.933,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":176.953,"high":176.953,"low":176.933,"close":176.943,"volume":0.0414000004529953},{"timestamp":1742407860000,"open":176.943,"high":176.943,"low":176.943,"close":176.943,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":176.943,"high":176.943,"low":176.873,"close":176.923,"volume":0.07500000298023224},{"timestamp":1742407980000,"open":176.923,"high":176.923,"low":176.923,"close":176.923,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":176.923,"high":176.923,"low":176.923,"close":176.923,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":176.923,"high":176.923,"low":176.663,"close":176.863,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":176.663,"high":176.773,"low":176.423,"close":176.423,"volume":0.07919999957084656},{"timestamp":1742408340000,"open":176.423,"high":176.773,"low":176.423,"close":176.423,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":176.763,"high":176.793,"low":176.763,"close":176.763,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":176.793,"high":176.933,"low":176.793,"close":176.843,"volume":0.093299999833107},{"timestamp":1742408520000,"open":176.843,"high":176.853,"low":176.843,"close":176.843,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":176.793,"high":176.793,"low":176.773,"close":176.773,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":176.773,"high":176.773,"low":176.773,"close":176.773,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":176.773,"high":176.773,"low":176.773,"close":176.773,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":176.793,"high":176.853,"low":176.773,"close":176.773,"volume":0.028200000524520874},{"timestamp":1742409060000,"open":176.783,"high":177.043,"low":176.783,"close":177.043,"volume":0.12060000002384186},{"timestamp":1742409120000,"open":177.033,"high":177.203,"low":177.033,"close":177.193,"volume":0.093299999833107},{"timestamp":1742409180000,"open":177.273,"high":177.323,"low":176.853,"close":176.853,"volume":0.11219999939203262},{"timestamp":1742409240000,"open":176.853,"high":176.973,"low":176.713,"close":176.973,"volume":0.06270000338554382},{"timestamp":1742409300000,"open":176.913,"high":177.143,"low":176.913,"close":177.023,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":177.063,"high":177.063,"low":177.063,"close":177.063,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":177.063,"high":177.063,"low":177.063,"close":177.063,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":177.063,"high":177.063,"low":177.063,"close":177.063,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":177.063,"high":177.063,"low":177.063,"close":177.063,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":177.103,"high":177.103,"low":177.053,"close":177.093,"volume":0.014999999664723873},{"timestamp":1742409840000,"open":177.203,"high":177.213,"low":177.203,"close":177.203,"volume":0.04050000011920929},{"timestamp":1742409900000,"open":177.203,"high":177.203,"low":177.153,"close":177.153,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":177.183,"high":177.183,"low":177.183,"close":177.183,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":177.213,"high":177.213,"low":177.213,"close":177.213,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":177.233,"high":177.263,"low":177.233,"close":177.263,"volume":0.014999999664723873},{"timestamp":1742410260000,"open":177.273,"high":177.283,"low":177.273,"close":177.283,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":177.413,"high":177.673,"low":177.413,"close":177.663,"volume":0.11819999665021896},{"timestamp":1742410380000,"open":177.713,"high":177.713,"low":177.693,"close":177.693,"volume":0.03959999978542328},{"timestamp":1742410440000,"open":177.683,"high":177.683,"low":177.523,"close":177.523,"volume":0.09239999949932098},{"timestamp":1742410500000,"open":177.523,"high":177.523,"low":177.353,"close":177.353,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":177.353,"high":177.353,"low":177.353,"close":177.353,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":177.433,"high":177.433,"low":177.353,"close":177.353,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":177.353,"high":177.353,"low":177.353,"close":177.353,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":177.353,"high":177.373,"low":177.353,"close":177.373,"volume":0.04050000011920929},{"timestamp":1742410860000,"open":177.373,"high":177.373,"low":176.923,"close":176.923,"volume":0.0575999990105629},{"timestamp":1742410920000,"open":176.923,"high":176.923,"low":176.923,"close":176.923,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":177.033,"high":177.233,"low":176.923,"close":177.193,"volume":0.093299999833107},{"timestamp":1742411040000,"open":177.193,"high":177.193,"low":177.193,"close":177.193,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":177.243,"high":177.463,"low":177.243,"close":177.463,"volume":0.08190000057220459},{"timestamp":1742411160000,"open":177.473,"high":177.483,"low":177.453,"close":177.453,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":177.473,"high":177.473,"low":177.473,"close":177.473,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":177.483,"high":177.503,"low":177.483,"close":177.503,"volume":0.0414000004529953},{"timestamp":1742411340000,"open":177.513,"high":177.573,"low":177.513,"close":177.573,"volume":0.06689999997615814},{"timestamp":1742411400000,"open":177.643,"high":177.743,"low":177.643,"close":177.643,"volume":0.029999999329447746},{"timestamp":1742411460000,"open":177.413,"high":177.683,"low":177.413,"close":177.483,"volume":0.06689999997615814},{"timestamp":1742411520000,"open":177.483,"high":177.483,"low":177.413,"close":177.413,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":177.173,"high":177.173,"low":177.173,"close":177.173,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":177.523,"high":177.523,"low":177.523,"close":177.523,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":177.523,"high":177.523,"low":177.523,"close":177.523,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":177.52,"high":177.52,"low":177.173,"close":177.173,"volume":0.03629999980330467},{"timestamp":1742411880000,"open":177.173,"high":177.593,"low":177.173,"close":177.173,"volume":0.027300000190734863},{"timestamp":1742412000000,"open":177.603,"high":177.603,"low":177.603,"close":177.603,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":177.603,"high":177.603,"low":177.173,"close":177.173,"volume":0.06689999997615814},{"timestamp":1742412240000,"open":177.353,"high":177.703,"low":177.353,"close":177.703,"volume":0.04050000011920929},{"timestamp":1742412300000,"open":177.603,"high":177.753,"low":177.603,"close":177.733,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":177.813,"high":177.813,"low":177.813,"close":177.813,"volume":0.0008999999845400453},{"timestamp":1742412420000,"open":177.733,"high":177.793,"low":177.733,"close":177.793,"volume":0.027300000190734863},{"timestamp":1742412480000,"open":177.733,"high":177.793,"low":177.733,"close":177.733,"volume":0.052799999713897705},{"timestamp":1742412540000,"open":177.733,"high":177.843,"low":177.733,"close":177.843,"volume":0.093299999833107},{"timestamp":1742412600000,"open":177.843,"high":178.013,"low":177.843,"close":178.013,"volume":0.027300000190734863},{"timestamp":1742412660000,"open":177.933,"high":177.933,"low":177.903,"close":177.903,"volume":0.07919999957084656},{"timestamp":1742412720000,"open":177.903,"high":177.903,"low":177.803,"close":177.803,"volume":0.07919999957084656},{"timestamp":1742412780000,"open":177.913,"high":178.073,"low":177.803,"close":178.073,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":178.073,"high":178.083,"low":178.073,"close":178.083,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":178.053,"high":178.053,"low":177.803,"close":177.803,"volume":0.026399999856948853},{"timestamp":1742412960000,"open":177.983,"high":177.983,"low":177.803,"close":177.803,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":177.993,"high":177.993,"low":177.803,"close":177.803,"volume":0.027300000190734863},{"timestamp":1742413080000,"open":177.733,"high":178.063,"low":177.733,"close":177.733,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":177.733,"high":177.733,"low":177.533,"close":177.573,"volume":0.10559999942779541},{"timestamp":1742413200000,"open":177.603,"high":177.603,"low":177.603,"close":177.603,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":177.723,"high":177.953,"low":177.723,"close":177.723,"volume":0.028200000524520874},{"timestamp":1742413320000,"open":177.703,"high":177.713,"low":177.703,"close":177.703,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":177.713,"high":177.713,"low":177.713,"close":177.713,"volume":0.0008999999845400453},{"timestamp":1742413440000,"open":177.703,"high":177.833,"low":177.703,"close":177.703,"volume":0.053700000047683716},{"timestamp":1742413500000,"open":177.713,"high":177.713,"low":177.703,"close":177.713,"volume":0.014999999664723873},{"timestamp":1742413560000,"open":177.703,"high":177.753,"low":177.703,"close":177.753,"volume":0.027300000190734863},{"timestamp":1742413620000,"open":177.753,"high":177.753,"low":177.753,"close":177.753,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":177.753,"high":177.773,"low":177.753,"close":177.753,"volume":0.03959999978542328},{"timestamp":1742413740000,"open":177.753,"high":177.753,"low":177.603,"close":177.733,"volume":0.09239999949932098},{"timestamp":1742413800000,"open":177.693,"high":177.693,"low":177.403,"close":177.403,"volume":0.12449999898672104},{"timestamp":1742413860000,"open":177.383,"high":177.383,"low":176.903,"close":177.365,"volume":0.13289999961853027},{"timestamp":1742413920000,"open":177.403,"high":177.423,"low":177.373,"close":177.393,"volume":0.04050000011920929},{"timestamp":1742413980000,"open":177.373,"high":177.433,"low":177.373,"close":177.433,"volume":0.028200000524520874},{"timestamp":1742414040000,"open":177.433,"high":177.443,"low":176.903,"close":177.173,"volume":0.13109999895095825},{"timestamp":1742414100000,"open":177.173,"high":177.173,"low":176.683,"close":176.683,"volume":0.24420000612735748},{"timestamp":1742414160000,"open":177.003,"high":177.153,"low":176.683,"close":176.683,"volume":0.05550000071525574},{"timestamp":1742414220000,"open":176.683,"high":177.223,"low":176.683,"close":177.223,"volume":0.2906999886035919},{"timestamp":1742414280000,"open":176.683,"high":177.233,"low":176.683,"close":176.683,"volume":0.26759999990463257},{"timestamp":1742414340000,"open":177.165,"high":177.193,"low":176.683,"close":176.683,"volume":0.2522999942302704}]