[{"timestamp":1742394600000,"open":179.675,"high":179.866,"low":179.675,"close":179.866,"volume":0.0221599992364645},{"timestamp":1742394660000,"open":179.746,"high":179.846,"low":179.745,"close":179.766,"volume":0.01939000003039837},{"timestamp":1742394720000,"open":179.786,"high":179.865,"low":179.785,"close":179.786,"volume":0.013849999755620956},{"timestamp":1742394780000,"open":179.826,"high":179.855,"low":179.395,"close":179.545,"volume":0.052629999816417694},{"timestamp":1742394840000,"open":179.396,"high":179.686,"low":179.396,"close":179.396,"volume":0.033240001648664474},{"timestamp":1742394900000,"open":179.405,"high":179.845,"low":179.405,"close":179.776,"volume":0.036010000854730606},{"timestamp":1742394960000,"open":179.506,"high":179.745,"low":179.505,"close":179.506,"volume":0.01939000003039837},{"timestamp":1742395020000,"open":179.505,"high":179.645,"low":179.505,"close":179.565,"volume":0.027699999511241913},{"timestamp":1742395080000,"open":179.665,"high":179.746,"low":179.565,"close":179.635,"volume":0.027699999511241913},{"timestamp":1742395200000,"open":179.675,"high":179.736,"low":179.675,"close":179.736,"volume":0.016620000824332237},{"timestamp":1742395260000,"open":179.706,"high":179.936,"low":179.426,"close":179.835,"volume":0.07479000091552734},{"timestamp":1742395320000,"open":179.835,"high":179.936,"low":179.835,"close":179.856,"volume":0.10249000042676926},{"timestamp":1742395380000,"open":179.856,"high":179.856,"low":179.855,"close":179.855,"volume":0.06648000329732895},{"timestamp":1742395440000,"open":179.885,"high":179.885,"low":179.855,"close":179.856,"volume":0.04709000140428543},{"timestamp":1742395500000,"open":179.866,"high":179.866,"low":179.866,"close":179.866,"volume":0.0027699999045580626},{"timestamp":1742395560000,"open":179.855,"high":179.855,"low":179.345,"close":179.725,"volume":0.036010000854730606},{"timestamp":1742395680000,"open":179.746,"high":179.786,"low":179.725,"close":179.786,"volume":0.01107999961823225},{"timestamp":1742395740000,"open":179.775,"high":179.786,"low":179.775,"close":179.786,"volume":0.005539999809116125},{"timestamp":1742395800000,"open":179.725,"high":179.725,"low":179.725,"close":179.725,"volume":0.0027699999045580626},{"timestamp":1742395860000,"open":179.706,"high":179.706,"low":179.706,"close":179.706,"volume":0.0027699999045580626},{"timestamp":1742396160000,"open":178.905,"high":178.905,"low":178.905,"close":178.905,"volume":0.0027699999045580626},{"timestamp":1742396220000,"open":179.115,"high":179.115,"low":178.906,"close":178.906,"volume":0.008310000412166119},{"timestamp":1742396280000,"open":178.905,"high":179.116,"low":178.895,"close":178.895,"volume":0.016620000824332237},{"timestamp":1742396340000,"open":179.115,"high":179.116,"low":179.115,"close":179.116,"volume":0.008310000412166119},{"timestamp":1742396400000,"open":179.116,"high":179.116,"low":179.115,"close":179.115,"volume":0.016620000824332237},{"timestamp":1742396460000,"open":179.115,"high":179.115,"low":179.115,"close":179.115,"volume":0.0221599992364645},{"timestamp":1742396520000,"open":179.116,"high":179.116,"low":179.115,"close":179.115,"volume":0.06648000329732895},{"timestamp":1742396580000,"open":179.116,"high":179.116,"low":179.115,"close":179.116,"volume":0.03878000006079674},{"timestamp":1742396640000,"open":179.116,"high":179.116,"low":179.115,"close":179.116,"volume":0.06370999664068222},{"timestamp":1742396700000,"open":179.115,"high":179.115,"low":179.115,"close":179.115,"volume":0.005539999809116125},{"timestamp":1742396820000,"open":179.115,"high":179.116,"low":179.115,"close":179.116,"volume":0.01107999961823225},{"timestamp":1742396880000,"open":179.115,"high":179.116,"low":179.115,"close":179.116,"volume":0.005539999809116125},{"timestamp":1742396940000,"open":179.116,"high":179.235,"low":179.116,"close":179.235,"volume":0.005539999809116125},{"timestamp":1742397000000,"open":179.275,"high":179.285,"low":179.275,"close":179.285,"volume":0.005539999809116125},{"timestamp":1742397060000,"open":179.286,"high":179.286,"low":178.895,"close":178.896,"volume":0.088639996945858},{"timestamp":1742397120000,"open":178.895,"high":178.896,"low":178.895,"close":178.896,"volume":0.055399999022483826},{"timestamp":1742397180000,"open":178.895,"high":179.006,"low":178.676,"close":178.676,"volume":0.09418000280857086},{"timestamp":1742397240000,"open":178.676,"high":179.205,"low":178.376,"close":178.856,"volume":0.07202000170946121},{"timestamp":1742397300000,"open":178.855,"high":178.975,"low":178.626,"close":178.955,"volume":0.033240001648664474},{"timestamp":1742397360000,"open":178.996,"high":179.206,"low":178.665,"close":178.975,"volume":0.052629999816417694},{"timestamp":1742397420000,"open":178.975,"high":179.016,"low":178.975,"close":179.016,"volume":0.027699999511241913},{"timestamp":1742397480000,"open":179.046,"high":179.225,"low":179.016,"close":179.225,"volume":0.02493000030517578},{"timestamp":1742397540000,"open":179.286,"high":179.286,"low":179.195,"close":179.195,"volume":0.005539999809116125},{"timestamp":1742397600000,"open":179.196,"high":179.196,"low":179.195,"close":179.196,"volume":0.07202000170946121},{"timestamp":1742397660000,"open":179.196,"high":179.196,"low":179.195,"close":179.195,"volume":0.07202000170946121},{"timestamp":1742397720000,"open":179.196,"high":179.276,"low":179.195,"close":179.276,"volume":0.036010000854730606},{"timestamp":1742397780000,"open":179.275,"high":179.286,"low":179.275,"close":179.276,"volume":0.033240001648664474},{"timestamp":1742397840000,"open":179.286,"high":179.286,"low":179.285,"close":179.286,"volume":0.036010000854730606},{"timestamp":1742397900000,"open":179.285,"high":179.285,"low":178.876,"close":178.876,"volume":0.0221599992364645},{"timestamp":1742397960000,"open":178.395,"high":178.426,"low":178.395,"close":178.426,"volume":0.01107999961823225},{"timestamp":1742398020000,"open":178.426,"high":178.436,"low":178.426,"close":178.435,"volume":0.01939000003039837},{"timestamp":1742398080000,"open":178.436,"high":178.506,"low":178.435,"close":178.506,"volume":0.05816999822854996},{"timestamp":1742398140000,"open":178.506,"high":178.515,"low":178.505,"close":178.515,"volume":0.06648000329732895},{"timestamp":1742398200000,"open":178.756,"high":178.786,"low":178.756,"close":178.786,"volume":0.005539999809116125},{"timestamp":1742398320000,"open":178.735,"high":178.735,"low":178.455,"close":178.455,"volume":0.005539999809116125},{"timestamp":1742398380000,"open":178.405,"high":178.416,"low":178.405,"close":178.416,"volume":0.01107999961823225},{"timestamp":1742398440000,"open":178.415,"high":178.416,"low":178.415,"close":178.416,"volume":0.04986000061035156},{"timestamp":1742398500000,"open":178.416,"high":178.416,"low":178.415,"close":178.416,"volume":0.052629999816417694},{"timestamp":1742398560000,"open":178.415,"high":178.505,"low":178.415,"close":178.505,"volume":0.07202000170946121},{"timestamp":1742398620000,"open":178.506,"high":178.516,"low":178.506,"close":178.516,"volume":0.005539999809116125},{"timestamp":1742398680000,"open":178.526,"high":178.526,"low":178.526,"close":178.526,"volume":0.0027699999045580626},{"timestamp":1742398740000,"open":178.526,"high":178.536,"low":178.526,"close":178.535,"volume":0.008310000412166119},{"timestamp":1742398800000,"open":178.535,"high":178.705,"low":178.535,"close":178.705,"volume":0.08586999773979187},{"timestamp":1742398860000,"open":178.706,"high":178.796,"low":178.705,"close":178.796,"volume":0.12188000231981277},{"timestamp":1742398920000,"open":178.795,"high":178.815,"low":178.795,"close":178.815,"volume":0.01107999961823225},{"timestamp":1742398980000,"open":178.826,"high":178.826,"low":178.825,"close":178.826,"volume":0.044319998472929},{"timestamp":1742399040000,"open":178.826,"high":179.015,"low":178.825,"close":178.836,"volume":0.09141000360250473},{"timestamp":1742399100000,"open":178.835,"high":178.836,"low":178.835,"close":178.835,"volume":0.016620000824332237},{"timestamp":1742399160000,"open":178.845,"high":178.845,"low":178.845,"close":178.845,"volume":0.0027699999045580626},{"timestamp":1742399220000,"open":179.196,"high":179.196,"low":178.856,"close":178.876,"volume":0.013849999755620956},{"timestamp":1742399280000,"open":178.875,"high":178.875,"low":178.875,"close":178.875,"volume":0.0027699999045580626},{"timestamp":1742399340000,"open":178.885,"high":179.075,"low":178.885,"close":179.075,"volume":0.008310000412166119},{"timestamp":1742399400000,"open":179.236,"high":179.276,"low":179.235,"close":179.275,"volume":0.013849999755620956},{"timestamp":1742399460000,"open":179.285,"high":179.435,"low":179.285,"close":179.285,"volume":0.008310000412166119},{"timestamp":1742399520000,"open":179.286,"high":179.315,"low":179.286,"close":179.315,"volume":0.013849999755620956},{"timestamp":1742399580000,"open":179.315,"high":179.316,"low":178.645,"close":178.645,"volume":0.06925000250339508},{"timestamp":1742399640000,"open":178.646,"high":178.655,"low":178.646,"close":178.655,"volume":0.01107999961823225},{"timestamp":1742399700000,"open":178.656,"high":178.666,"low":178.656,"close":178.666,"volume":0.005539999809116125},{"timestamp":1742399760000,"open":178.746,"high":178.755,"low":178.746,"close":178.755,"volume":0.008310000412166119},{"timestamp":1742399820000,"open":178.755,"high":179.186,"low":178.755,"close":179.185,"volume":0.04986000061035156},{"timestamp":1742399880000,"open":179.185,"high":179.286,"low":179.185,"close":179.286,"volume":0.05816999822854996},{"timestamp":1742399940000,"open":179.285,"high":179.335,"low":179.285,"close":179.335,"volume":0.055399999022483826},{"timestamp":1742400000000,"open":179.335,"high":179.336,"low":179.335,"close":179.335,"volume":0.055399999022483826},{"timestamp":1742400060000,"open":179.285,"high":179.316,"low":179.285,"close":179.315,"volume":0.008310000412166119},{"timestamp":1742400120000,"open":179.315,"high":179.315,"low":179.315,"close":179.315,"volume":0.0027699999045580626},{"timestamp":1742400180000,"open":179.316,"high":179.316,"low":179.316,"close":179.316,"volume":0.0027699999045580626},{"timestamp":1742400240000,"open":179.316,"high":179.376,"low":179.316,"close":179.376,"volume":0.01107999961823225},{"timestamp":1742400360000,"open":179.525,"high":179.525,"low":179.375,"close":179.375,"volume":0.005539999809116125},{"timestamp":1742400420000,"open":179.325,"high":179.366,"low":179.325,"close":179.366,"volume":0.005539999809116125},{"timestamp":1742400480000,"open":179.366,"high":179.366,"low":178.975,"close":178.976,"volume":0.055399999022483826},{"timestamp":1742400540000,"open":178.975,"high":178.976,"low":178.656,"close":178.966,"volume":0.04709000140428543},{"timestamp":1742400600000,"open":178.965,"high":178.966,"low":178.965,"close":178.966,"volume":0.01107999961823225},{"timestamp":1742400660000,"open":178.965,"high":178.966,"low":178.965,"close":178.966,"volume":0.005539999809116125},{"timestamp":1742400720000,"open":179.075,"high":179.325,"low":179.075,"close":179.325,"volume":0.027699999511241913},{"timestamp":1742400780000,"open":179.326,"high":179.326,"low":179.326,"close":179.326,"volume":0.0027699999045580626},{"timestamp":1742400840000,"open":179.506,"high":179.506,"low":178.905,"close":178.916,"volume":0.01107999961823225},{"timestamp":1742400900000,"open":178.505,"high":178.756,"low":178.505,"close":178.756,"volume":0.030470000579953194},{"timestamp":1742400960000,"open":178.756,"high":178.756,"low":178.755,"close":178.755,"volume":0.02493000030517578},{"timestamp":1742401020000,"open":178.756,"high":178.756,"low":178.756,"close":178.756,"volume":0.0027699999045580626},{"timestamp":1742401080000,"open":178.756,"high":179.096,"low":178.756,"close":178.986,"volume":0.016620000824332237},{"timestamp":1742401140000,"open":178.986,"high":178.986,"low":178.745,"close":178.745,"volume":0.033240001648664474},{"timestamp":1742401200000,"open":178.746,"high":178.756,"low":178.726,"close":178.756,"volume":0.0221599992364645},{"timestamp":1742401260000,"open":178.755,"high":179.135,"low":178.725,"close":179.106,"volume":0.027699999511241913},{"timestamp":1742401320000,"open":179.116,"high":179.126,"low":179.116,"close":179.126,"volume":0.005539999809116125},{"timestamp":1742401380000,"open":179.116,"high":179.116,"low":179.116,"close":179.116,"volume":0.0027699999045580626},{"timestamp":1742401440000,"open":179.116,"high":179.145,"low":179.115,"close":179.145,"volume":0.01107999961823225},{"timestamp":1742401500000,"open":179.145,"high":179.226,"low":179.145,"close":179.226,"volume":0.008310000412166119},{"timestamp":1742401560000,"open":179.225,"high":179.226,"low":178.926,"close":179.036,"volume":0.10249000042676926},{"timestamp":1742401620000,"open":179.056,"high":179.266,"low":179.056,"close":179.266,"volume":0.030470000579953194},{"timestamp":1742401680000,"open":179.215,"high":179.406,"low":179.215,"close":179.406,"volume":0.01939000003039837},{"timestamp":1742401800000,"open":179.455,"high":179.595,"low":179.335,"close":179.345,"volume":0.036010000854730606},{"timestamp":1742401860000,"open":179.346,"high":179.376,"low":179.315,"close":179.376,"volume":0.03878000006079674},{"timestamp":1742401920000,"open":179.375,"high":179.376,"low":179.025,"close":179.026,"volume":0.06370999664068222},{"timestamp":1742401980000,"open":179.035,"high":179.106,"low":179.035,"close":179.105,"volume":0.013849999755620956},{"timestamp":1742402040000,"open":178.746,"high":178.746,"low":178.746,"close":178.746,"volume":0.008310000412166119},{"timestamp":1742402100000,"open":178.746,"high":178.756,"low":178.746,"close":178.756,"volume":0.01107999961823225},{"timestamp":1742402160000,"open":178.766,"high":178.766,"low":178.766,"close":178.766,"volume":0.013849999755620956},{"timestamp":1742402220000,"open":178.765,"high":178.766,"low":178.765,"close":178.766,"volume":0.008310000412166119},{"timestamp":1742402280000,"open":178.766,"high":178.976,"low":178.765,"close":178.976,"volume":0.01107999961823225},{"timestamp":1742402340000,"open":178.976,"high":178.976,"low":178.935,"close":178.946,"volume":0.036010000854730606},{"timestamp":1742402400000,"open":178.946,"high":178.946,"low":178.945,"close":178.945,"volume":0.013849999755620956},{"timestamp":1742402460000,"open":178.945,"high":178.946,"low":178.945,"close":178.946,"volume":0.008310000412166119},{"timestamp":1742402520000,"open":178.935,"high":178.936,"low":178.935,"close":178.936,"volume":0.013849999755620956},{"timestamp":1742402580000,"open":178.935,"high":178.936,"low":178.935,"close":178.936,"volume":0.030470000579953194},{"timestamp":1742402640000,"open":178.935,"high":178.935,"low":178.745,"close":178.745,"volume":0.10802999883890152},{"timestamp":1742402700000,"open":178.745,"high":178.746,"low":178.745,"close":178.745,"volume":0.016620000824332237},{"timestamp":1742402760000,"open":178.745,"high":178.746,"low":178.745,"close":178.746,"volume":0.005539999809116125},{"timestamp":1742402820000,"open":178.695,"high":178.756,"low":178.656,"close":178.755,"volume":0.04154999926686287},{"timestamp":1742402880000,"open":178.816,"high":178.816,"low":178.796,"close":178.796,"volume":0.013849999755620956},{"timestamp":1742403060000,"open":178.825,"high":178.825,"low":178.505,"close":178.586,"volume":0.01939000003039837},{"timestamp":1742403120000,"open":178.575,"high":178.575,"low":178.575,"close":178.575,"volume":0.005539999809116125},{"timestamp":1742403180000,"open":178.596,"high":178.606,"low":178.596,"close":178.606,"volume":0.008310000412166119},{"timestamp":1742403240000,"open":178.646,"high":178.825,"low":178.646,"close":178.825,"volume":0.013849999755620956},{"timestamp":1742403420000,"open":178.826,"high":178.826,"low":178.825,"close":178.825,"volume":0.005539999809116125},{"timestamp":1742403540000,"open":178.845,"high":178.845,"low":178.845,"close":178.845,"volume":0.0027699999045580626},{"timestamp":1742403600000,"open":178.845,"high":178.885,"low":178.845,"close":178.885,"volume":0.008310000412166119},{"timestamp":1742403660000,"open":178.866,"high":178.866,"low":178.365,"close":178.365,"volume":0.01107999961823225},{"timestamp":1742403720000,"open":178.306,"high":178.366,"low":178.296,"close":178.296,"volume":0.01107999961823225},{"timestamp":1742403780000,"open":178.296,"high":178.296,"low":178.295,"close":178.295,"volume":0.03878000006079674},{"timestamp":1742403840000,"open":178.296,"high":178.406,"low":178.295,"close":178.406,"volume":0.036010000854730606},{"timestamp":1742403900000,"open":178.406,"high":178.406,"low":178.306,"close":178.385,"volume":0.013849999755620956},{"timestamp":1742403960000,"open":178.225,"high":178.526,"low":178.225,"close":178.526,"volume":0.005539999809116125},{"timestamp":1742404080000,"open":178.525,"high":178.526,"low":178.525,"close":178.526,"volume":0.01107999961823225},{"timestamp":1742404140000,"open":178.536,"high":178.576,"low":178.525,"close":178.575,"volume":0.013849999755620956},{"timestamp":1742404200000,"open":178.645,"high":178.685,"low":178.535,"close":178.545,"volume":0.02493000030517578},{"timestamp":1742404260000,"open":178.545,"high":178.546,"low":178.545,"close":178.546,"volume":0.01107999961823225},{"timestamp":1742404320000,"open":178.545,"high":178.646,"low":178.525,"close":178.525,"volume":0.01939000003039837},{"timestamp":1742404380000,"open":178.536,"high":178.536,"low":178.536,"close":178.536,"volume":0.005539999809116125},{"timestamp":1742404440000,"open":178.536,"high":178.536,"low":178.246,"close":178.506,"volume":0.0221599992364645},{"timestamp":1742404500000,"open":178.515,"high":178.515,"low":178.515,"close":178.515,"volume":0.0027699999045580626},{"timestamp":1742404560000,"open":178.536,"high":178.566,"low":178.535,"close":178.565,"volume":0.016620000824332237},{"timestamp":1742404620000,"open":178.566,"high":178.566,"low":178.565,"close":178.566,"volume":0.030470000579953194},{"timestamp":1742404680000,"open":178.565,"high":178.586,"low":178.565,"close":178.586,"volume":0.02493000030517578},{"timestamp":1742404740000,"open":178.526,"high":178.526,"low":178.516,"close":178.516,"volume":0.005539999809116125},{"timestamp":1742404860000,"open":178.616,"high":178.616,"low":178.616,"close":178.616,"volume":0.0027699999045580626},{"timestamp":1742404920000,"open":178.516,"high":178.516,"low":178.516,"close":178.516,"volume":0.0027699999045580626},{"timestamp":1742405040000,"open":178.246,"high":178.246,"low":178.246,"close":178.246,"volume":0.0027699999045580626},{"timestamp":1742405220000,"open":178.246,"high":178.465,"low":178.246,"close":178.425,"volume":0.01939000003039837},{"timestamp":1742405280000,"open":178.455,"high":178.495,"low":178.356,"close":178.396,"volume":0.030470000579953194},{"timestamp":1742405340000,"open":178.355,"high":178.415,"low":178.355,"close":178.415,"volume":0.005539999809116125},{"timestamp":1742405460000,"open":178.416,"high":178.496,"low":178.245,"close":178.245,"volume":0.03878000006079674},{"timestamp":1742405520000,"open":177.995,"high":178.026,"low":177.995,"close":178.025,"volume":0.06925000250339508},{"timestamp":1742405580000,"open":178.026,"high":178.275,"low":178.026,"close":178.145,"volume":0.016620000824332237},{"timestamp":1742405640000,"open":178.185,"high":178.185,"low":178.185,"close":178.185,"volume":0.0027699999045580626},{"timestamp":1742405760000,"open":178.215,"high":178.306,"low":178.215,"close":178.306,"volume":0.005539999809116125},{"timestamp":1742405820000,"open":178.315,"high":178.315,"low":178.315,"close":178.315,"volume":0.0027699999045580626},{"timestamp":1742405880000,"open":178.335,"high":178.335,"low":178.335,"close":178.335,"volume":0.0027699999045580626},{"timestamp":1742405940000,"open":178.335,"high":178.336,"low":178.335,"close":178.336,"volume":0.01939000003039837},{"timestamp":1742406000000,"open":178.425,"high":178.446,"low":178.425,"close":178.446,"volume":0.013849999755620956},{"timestamp":1742406120000,"open":178.446,"high":178.465,"low":178.446,"close":178.465,"volume":0.005539999809116125},{"timestamp":1742406240000,"open":178.445,"high":178.445,"low":178.445,"close":178.445,"volume":0.0027699999045580626},{"timestamp":1742406300000,"open":178.445,"high":178.445,"low":178.445,"close":178.445,"volume":0.0027699999045580626},{"timestamp":1742406360000,"open":178.526,"high":178.526,"low":178.526,"close":178.526,"volume":0.0027699999045580626},{"timestamp":1742406420000,"open":178.496,"high":178.496,"low":178.496,"close":178.496,"volume":0.0027699999045580626},{"timestamp":1742406480000,"open":178.526,"high":178.526,"low":178.335,"close":178.335,"volume":0.013849999755620956},{"timestamp":1742406540000,"open":178.396,"high":178.396,"low":178.396,"close":178.396,"volume":0.0027699999045580626},{"timestamp":1742406600000,"open":178.416,"high":178.485,"low":178.395,"close":178.395,"volume":0.01107999961823225},{"timestamp":1742406660000,"open":178.466,"high":178.485,"low":178.466,"close":178.485,"volume":0.005539999809116125},{"timestamp":1742406720000,"open":178.465,"high":178.465,"low":178.335,"close":178.366,"volume":0.013849999755620956},{"timestamp":1742406780000,"open":178.376,"high":178.376,"low":178.366,"close":178.376,"volume":0.008310000412166119},{"timestamp":1742406840000,"open":178.385,"high":178.515,"low":178.385,"close":178.385,"volume":0.013849999755620956},{"timestamp":1742406900000,"open":178.375,"high":178.375,"low":178.375,"close":178.375,"volume":0.0027699999045580626},{"timestamp":1742407020000,"open":178.446,"high":178.515,"low":178.446,"close":178.475,"volume":0.016620000824332237},{"timestamp":1742407080000,"open":178.475,"high":178.475,"low":178.475,"close":178.475,"volume":0.0027699999045580626},{"timestamp":1742407140000,"open":178.406,"high":178.406,"low":177.995,"close":177.996,"volume":0.01107999961823225},{"timestamp":1742407200000,"open":178.375,"high":178.605,"low":177.995,"close":177.996,"volume":0.030470000579953194},{"timestamp":1742407260000,"open":177.995,"high":177.996,"low":177.705,"close":177.705,"volume":0.08586999773979187},{"timestamp":1742407320000,"open":177.555,"high":177.555,"low":177.155,"close":177.155,"volume":0.013849999755620956},{"timestamp":1742407380000,"open":177.156,"high":177.156,"low":177.156,"close":177.156,"volume":0.008310000412166119},{"timestamp":1742407500000,"open":177.315,"high":177.836,"low":177.315,"close":177.836,"volume":0.0221599992364645},{"timestamp":1742407560000,"open":177.786,"high":177.786,"low":177.145,"close":177.145,"volume":0.008310000412166119},{"timestamp":1742407620000,"open":177.145,"high":177.235,"low":177.145,"close":177.235,"volume":0.01107999961823225},{"timestamp":1742407680000,"open":177.246,"high":177.526,"low":177.246,"close":177.525,"volume":0.030470000579953194},{"timestamp":1742407740000,"open":177.546,"high":177.745,"low":177.546,"close":177.606,"volume":0.013849999755620956},{"timestamp":1742407860000,"open":177.726,"high":177.876,"low":177.726,"close":177.745,"volume":0.01107999961823225},{"timestamp":1742407920000,"open":177.765,"high":177.876,"low":177.765,"close":177.775,"volume":0.008310000412166119},{"timestamp":1742407980000,"open":177.765,"high":177.785,"low":177.765,"close":177.785,"volume":0.008310000412166119},{"timestamp":1742408040000,"open":177.945,"high":177.956,"low":177.806,"close":177.846,"volume":0.0221599992364645},{"timestamp":1742408100000,"open":178.016,"high":178.216,"low":178.016,"close":178.035,"volume":0.01107999961823225},{"timestamp":1742408160000,"open":178.145,"high":178.325,"low":178.145,"close":178.156,"volume":0.016620000824332237},{"timestamp":1742408220000,"open":178.156,"high":178.156,"low":178.156,"close":178.156,"volume":0.005539999809116125},{"timestamp":1742408280000,"open":178.285,"high":178.285,"low":178.156,"close":178.175,"volume":0.008310000412166119},{"timestamp":1742408340000,"open":178.176,"high":178.576,"low":178.176,"close":178.206,"volume":0.03878000006079674},{"timestamp":1742408460000,"open":178.296,"high":178.516,"low":178.205,"close":178.246,"volume":0.044319998472929},{"timestamp":1742408520000,"open":178.266,"high":178.266,"low":178.266,"close":178.266,"volume":0.0027699999045580626},{"timestamp":1742408580000,"open":178.265,"high":178.375,"low":178.265,"close":178.266,"volume":0.008310000412166119},{"timestamp":1742408640000,"open":178.276,"high":178.346,"low":178.276,"close":178.346,"volume":0.008310000412166119},{"timestamp":1742408700000,"open":178.296,"high":178.306,"low":178.296,"close":178.306,"volume":0.005539999809116125},{"timestamp":1742408760000,"open":177.686,"high":177.696,"low":177.686,"close":177.696,"volume":0.005539999809116125},{"timestamp":1742408820000,"open":177.736,"high":177.905,"low":177.736,"close":177.905,"volume":0.04154999926686287},{"timestamp":1742408880000,"open":177.915,"high":178.215,"low":177.915,"close":178.175,"volume":0.016620000824332237},{"timestamp":1742408940000,"open":178.176,"high":178.246,"low":178.175,"close":178.246,"volume":0.01939000003039837},{"timestamp":1742409000000,"open":178.236,"high":178.236,"low":178.215,"close":178.226,"volume":0.008310000412166119},{"timestamp":1742409060000,"open":178.216,"high":178.296,"low":178.216,"close":178.296,"volume":0.013849999755620956},{"timestamp":1742409120000,"open":178.285,"high":178.285,"low":178.245,"close":178.245,"volume":0.008310000412166119},{"timestamp":1742409240000,"open":178.215,"high":178.215,"low":177.056,"close":177.066,"volume":0.008310000412166119},{"timestamp":1742409300000,"open":177.065,"high":178.045,"low":177.065,"close":178.045,"volume":0.013849999755620956},{"timestamp":1742409360000,"open":178.285,"high":178.286,"low":178.236,"close":178.286,"volume":0.008310000412166119},{"timestamp":1742409420000,"open":178.236,"high":178.346,"low":178.235,"close":178.346,"volume":0.013849999755620956},{"timestamp":1742409480000,"open":178.425,"high":178.445,"low":178.425,"close":178.445,"volume":0.008310000412166119},{"timestamp":1742409600000,"open":178.455,"high":178.476,"low":177.875,"close":178.195,"volume":0.0221599992364645},{"timestamp":1742409720000,"open":178.235,"high":178.256,"low":178.235,"close":178.256,"volume":0.008310000412166119},{"timestamp":1742409780000,"open":178.266,"high":178.285,"low":177.475,"close":177.836,"volume":0.055399999022483826},{"timestamp":1742409840000,"open":177.845,"high":178.055,"low":177.845,"close":178.055,"volume":0.01107999961823225},{"timestamp":1742409900000,"open":178.076,"high":178.276,"low":178.076,"close":178.276,"volume":0.013849999755620956},{"timestamp":1742409960000,"open":178.276,"high":178.416,"low":178.276,"close":178.416,"volume":0.016620000824332237},{"timestamp":1742410020000,"open":178.425,"high":178.456,"low":178.425,"close":178.456,"volume":0.008310000412166119},{"timestamp":1742410080000,"open":178.435,"high":178.435,"low":178.255,"close":178.276,"volume":0.008310000412166119},{"timestamp":1742410140000,"open":178.275,"high":178.516,"low":178.275,"close":178.435,"volume":0.06094000115990639},{"timestamp":1742410200000,"open":178.436,"high":178.436,"low":178.435,"close":178.435,"volume":0.052629999816417694},{"timestamp":1742410260000,"open":178.515,"high":178.515,"low":178.435,"close":178.435,"volume":0.005539999809116125},{"timestamp":1742410320000,"open":178.516,"high":178.555,"low":178.485,"close":178.485,"volume":0.01107999961823225},{"timestamp":1742410380000,"open":178.525,"high":178.586,"low":178.525,"close":178.586,"volume":0.01107999961823225},{"timestamp":1742410440000,"open":178.586,"high":178.596,"low":178.405,"close":178.596,"volume":0.08309999853372574},{"timestamp":1742410560000,"open":178.696,"high":178.696,"low":178.405,"close":178.485,"volume":0.01107999961823225},{"timestamp":1742410680000,"open":178.485,"high":178.546,"low":178.275,"close":178.276,"volume":0.030470000579953194},{"timestamp":1742410740000,"open":178.275,"high":178.276,"low":178.275,"close":178.275,"volume":0.06370999664068222},{"timestamp":1742410800000,"open":178.275,"high":178.276,"low":178.275,"close":178.276,"volume":0.052629999816417694},{"timestamp":1742410860000,"open":178.275,"high":178.395,"low":178.255,"close":178.395,"volume":0.030470000579953194},{"timestamp":1742410920000,"open":178.515,"high":178.586,"low":178.515,"close":178.545,"volume":0.016620000824332237},{"timestamp":1742410980000,"open":178.546,"high":178.596,"low":178.546,"close":178.595,"volume":0.02493000030517578},{"timestamp":1742411040000,"open":178.596,"high":178.636,"low":178.385,"close":178.466,"volume":0.044319998472929},{"timestamp":1742411100000,"open":178.506,"high":178.715,"low":178.506,"close":178.715,"volume":0.030470000579953194},{"timestamp":1742411160000,"open":178.715,"high":178.715,"low":178.715,"close":178.715,"volume":0.0027699999045580626},{"timestamp":1742411220000,"open":178.746,"high":178.886,"low":178.745,"close":178.786,"volume":0.02493000030517578},{"timestamp":1742411280000,"open":178.855,"high":178.896,"low":178.745,"close":178.745,"volume":0.04154999926686287},{"timestamp":1742411340000,"open":178.776,"high":178.796,"low":178.776,"close":178.796,"volume":0.04154999926686287},{"timestamp":1742411400000,"open":178.745,"high":178.785,"low":178.745,"close":178.785,"volume":0.005539999809116125},{"timestamp":1742411460000,"open":178.786,"high":178.786,"low":178.785,"close":178.786,"volume":0.02493000030517578},{"timestamp":1742411580000,"open":178.796,"high":178.816,"low":178.746,"close":178.746,"volume":0.01939000003039837},{"timestamp":1742411640000,"open":178.746,"high":178.746,"low":178.746,"close":178.746,"volume":0.0027699999045580626},{"timestamp":1742411760000,"open":178.776,"high":178.946,"low":178.776,"close":178.845,"volume":0.01939000003039837},{"timestamp":1742411820000,"open":178.855,"high":178.876,"low":178.855,"close":178.876,"volume":0.005539999809116125},{"timestamp":1742412000000,"open":178.925,"high":178.925,"low":178.875,"close":178.886,"volume":0.01107999961823225},{"timestamp":1742412060000,"open":178.875,"high":178.885,"low":178.705,"close":178.705,"volume":0.01939000003039837},{"timestamp":1742412180000,"open":178.716,"high":178.785,"low":178.705,"close":178.785,"volume":0.033240001648664474},{"timestamp":1742412240000,"open":178.806,"high":178.845,"low":178.806,"close":178.845,"volume":0.008310000412166119},{"timestamp":1742412420000,"open":178.885,"high":178.906,"low":178.885,"close":178.906,"volume":0.005539999809116125},{"timestamp":1742412480000,"open":178.446,"high":178.446,"low":178.126,"close":178.345,"volume":0.016620000824332237},{"timestamp":1742412540000,"open":178.335,"high":178.335,"low":178.335,"close":178.335,"volume":0.005539999809116125},{"timestamp":1742412600000,"open":178.346,"high":178.355,"low":178.336,"close":178.355,"volume":0.01107999961823225},{"timestamp":1742412660000,"open":178.356,"high":178.965,"low":178.356,"close":178.445,"volume":0.03878000006079674},{"timestamp":1742412720000,"open":178.456,"high":178.716,"low":178.455,"close":178.716,"volume":0.04986000061035156},{"timestamp":1742412780000,"open":178.816,"high":178.846,"low":178.816,"close":178.826,"volume":0.013849999755620956},{"timestamp":1742412900000,"open":178.825,"high":178.926,"low":178.825,"close":178.896,"volume":0.01107999961823225},{"timestamp":1742413020000,"open":178.896,"high":178.896,"low":178.896,"close":178.896,"volume":0.0027699999045580626},{"timestamp":1742413080000,"open":178.866,"high":178.866,"low":178.505,"close":178.726,"volume":0.01939000003039837},{"timestamp":1742413140000,"open":178.735,"high":178.846,"low":178.735,"close":178.785,"volume":0.02493000030517578},{"timestamp":1742413200000,"open":178.795,"high":178.866,"low":178.316,"close":178.326,"volume":0.02493000030517578},{"timestamp":1742413260000,"open":178.336,"high":178.815,"low":178.336,"close":178.685,"volume":0.036010000854730606},{"timestamp":1742413320000,"open":178.706,"high":178.875,"low":178.706,"close":178.866,"volume":0.030470000579953194},{"timestamp":1742413380000,"open":178.906,"high":178.906,"low":178.776,"close":178.875,"volume":0.02493000030517578},{"timestamp":1742413440000,"open":178.896,"high":178.905,"low":178.896,"close":178.905,"volume":0.005539999809116125},{"timestamp":1742413500000,"open":178.905,"high":178.985,"low":178.905,"close":178.985,"volume":0.027699999511241913},{"timestamp":1742413560000,"open":178.975,"high":178.985,"low":178.956,"close":178.956,"volume":0.01107999961823225},{"timestamp":1742413620000,"open":178.935,"high":178.955,"low":178.335,"close":178.896,"volume":0.052629999816417694},{"timestamp":1742413680000,"open":178.896,"high":178.976,"low":178.896,"close":178.976,"volume":0.02493000030517578},{"timestamp":1742413740000,"open":178.985,"high":178.986,"low":178.975,"close":178.986,"volume":0.013849999755620956},{"timestamp":1742413800000,"open":178.975,"high":178.975,"low":178.895,"close":178.926,"volume":0.030470000579953194},{"timestamp":1742413860000,"open":178.936,"high":178.976,"low":178.935,"close":178.946,"volume":0.02493000030517578},{"timestamp":1742413920000,"open":178.955,"high":178.985,"low":178.935,"close":178.966,"volume":0.030470000579953194},{"timestamp":1742413980000,"open":178.975,"high":178.975,"low":178.695,"close":178.796,"volume":0.08309999853372574},{"timestamp":1742414040000,"open":178.326,"high":178.736,"low":178.326,"close":178.736,"volume":0.01939000003039837},{"timestamp":1742414100000,"open":178.735,"high":178.926,"low":178.735,"close":178.916,"volume":0.04986000061035156},{"timestamp":1742414160000,"open":178.925,"high":178.975,"low":178.916,"close":178.936,"volume":0.02493000030517578},{"timestamp":1742414220000,"open":178.945,"high":178.976,"low":178.935,"close":178.976,"volume":0.02493000030517578},{"timestamp":1742414280000,"open":178.965,"high":178.986,"low":178.956,"close":178.956,"volume":0.027699999511241913},{"timestamp":1742414340000,"open":178.965,"high":178.975,"low":177.905,"close":177.905,"volume":0.11356999725103378}]