[{"timestamp":1742391000000,"open":169.279,"high":172.119,"low":169.279,"close":171.279,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":171.279,"high":171.279,"low":171.279,"close":171.279,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":171.279,"high":171.279,"low":171.279,"close":171.279,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":172.689,"high":172.689,"low":172.689,"close":172.689,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":172.689,"high":172.749,"low":172.689,"close":172.749,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":172.759,"high":172.759,"low":172.759,"close":172.759,"volume":0.0008999999845400453},{"timestamp":1742391480000,"open":173.239,"high":173.239,"low":172.709,"close":172.749,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":172.749,"high":172.749,"low":172.709,"close":172.749,"volume":0.04859999939799309},{"timestamp":1742391600000,"open":172.759,"high":172.759,"low":172.059,"close":172.059,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":172.289,"high":172.779,"low":172.289,"close":172.779,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":172.289,"high":173.989,"low":172.289,"close":173.989,"volume":0.13199999928474426},{"timestamp":1742391780000,"open":173.989,"high":173.989,"low":172.579,"close":172.789,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":172.789,"high":173.619,"low":172.789,"close":173.619,"volume":0.05460000038146973},{"timestamp":1742391960000,"open":173.619,"high":173.789,"low":173.619,"close":173.619,"volume":0.053700000047683716},{"timestamp":1742392200000,"open":173.719,"high":173.819,"low":173.719,"close":173.819,"volume":0.014100000262260437},{"timestamp":1742392260000,"open":174.219,"high":174.249,"low":173.819,"close":174.249,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":174.789,"high":175.059,"low":174.539,"close":174.749,"volume":0.07680000364780426},{"timestamp":1742392440000,"open":174.749,"high":174.969,"low":174.749,"close":174.749,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":174.389,"high":174.389,"low":174.389,"close":174.389,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":174.749,"high":174.749,"low":174.749,"close":174.749,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":174.749,"high":174.749,"low":174.749,"close":174.749,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":174.759,"high":174.759,"low":174.749,"close":174.749,"volume":0.053700000047683716},{"timestamp":1742392860000,"open":174.749,"high":174.749,"low":174.749,"close":174.749,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":174.749,"high":175.259,"low":174.439,"close":175.259,"volume":0.093299999833107},{"timestamp":1742392980000,"open":175.259,"high":175.259,"low":174.389,"close":174.659,"volume":0.10649999976158142},{"timestamp":1742393040000,"open":174.659,"high":174.699,"low":174.489,"close":174.659,"volume":0.15839999914169312},{"timestamp":1742393100000,"open":174.659,"high":174.879,"low":174.659,"close":174.879,"volume":0.10559999942779541},{"timestamp":1742393160000,"open":174.879,"high":174.879,"low":174.659,"close":174.659,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":174.739,"high":175.369,"low":174.739,"close":175.369,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":175.369,"high":175.369,"low":175.369,"close":175.369,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":175.369,"high":175.369,"low":175.369,"close":175.369,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":175.159,"high":175.209,"low":175.159,"close":175.209,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":175.209,"high":175.209,"low":175.209,"close":175.209,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":175.209,"high":175.209,"low":175.209,"close":175.209,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":175.209,"high":175.209,"low":175.209,"close":175.209,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":175.209,"high":175.209,"low":175.209,"close":175.209,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":175.209,"high":175.209,"low":175.209,"close":175.209,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":175.15,"high":175.15,"low":174.419,"close":174.419,"volume":0.07590000331401825},{"timestamp":1742394180000,"open":174.419,"high":174.419,"low":174.419,"close":174.419,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":174.619,"high":174.619,"low":174.619,"close":174.619,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":174.619,"high":174.619,"low":174.619,"close":174.619,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":174.619,"high":174.619,"low":174.619,"close":174.619,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":174.449,"high":174.449,"low":174.349,"close":174.349,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":174.349,"high":174.349,"low":174.349,"close":174.349,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":174.349,"high":174.359,"low":174.349,"close":174.349,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":174.359,"high":174.359,"low":174.349,"close":174.349,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":174.609,"high":174.609,"low":174.349,"close":174.349,"volume":0.022199999541044235},{"timestamp":1742395320000,"open":174.349,"high":174.349,"low":174.349,"close":174.349,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":174.349,"high":174.349,"low":174.349,"close":174.349,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":174.349,"high":174.349,"low":174.349,"close":174.349,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":174.349,"high":174.349,"low":174.349,"close":174.349,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":174.349,"high":174.349,"low":174.349,"close":174.349,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":174.349,"high":174.399,"low":174.349,"close":174.399,"volume":0.027300000190734863},{"timestamp":1742395980000,"open":174.429,"high":174.429,"low":174.429,"close":174.429,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":174.489,"high":174.489,"low":174.489,"close":174.489,"volume":0.0008999999845400453},{"timestamp":1742396220000,"open":174.729,"high":174.739,"low":174.489,"close":174.629,"volume":0.08009999990463257},{"timestamp":1742396280000,"open":174.629,"high":174.819,"low":174.629,"close":174.819,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":174.819,"high":174.819,"low":174.819,"close":174.819,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":174.819,"high":174.819,"low":174.819,"close":174.819,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":174.819,"high":174.819,"low":174.819,"close":174.819,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":174.819,"high":174.819,"low":174.819,"close":174.819,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":174.819,"high":174.819,"low":174.489,"close":174.489,"volume":0.07500000298023224},{"timestamp":1742396820000,"open":174.489,"high":174.709,"low":174.489,"close":174.489,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":174.489,"high":174.709,"low":174.489,"close":174.709,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":174.709,"high":174.709,"low":174.489,"close":174.489,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":174.679,"high":174.909,"low":174.679,"close":174.829,"volume":0.053700000047683716},{"timestamp":1742397240000,"open":174.829,"high":174.829,"low":174.829,"close":174.829,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":174.889,"high":174.889,"low":174.889,"close":174.889,"volume":0.0008999999845400453},{"timestamp":1742397420000,"open":174.489,"high":174.769,"low":174.489,"close":174.769,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":174.769,"high":174.769,"low":174.489,"close":174.489,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":174.599,"high":174.599,"low":174.599,"close":174.599,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":174.599,"high":174.599,"low":174.599,"close":174.599,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":174.779,"high":174.929,"low":174.779,"close":174.879,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":174.759,"high":174.909,"low":174.759,"close":174.909,"volume":0.014100000262260437},{"timestamp":1742397960000,"open":174.789,"high":174.789,"low":174.789,"close":174.789,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":174.849,"high":174.849,"low":174.849,"close":174.849,"volume":0.0008999999845400453},{"timestamp":1742398140000,"open":174.789,"high":174.789,"low":174.789,"close":174.789,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":174.789,"high":174.789,"low":174.789,"close":174.789,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":174.819,"high":174.819,"low":174.819,"close":174.819,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":174.819,"high":174.829,"low":174.819,"close":174.829,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":174.829,"high":174.829,"low":174.829,"close":174.829,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":174.839,"high":174.859,"low":174.839,"close":174.859,"volume":0.014100000262260437},{"timestamp":1742398500000,"open":174.859,"high":174.859,"low":174.859,"close":174.859,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":174.839,"high":174.839,"low":174.839,"close":174.839,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":174.869,"high":175.059,"low":174.869,"close":175.059,"volume":0.10649999976158142},{"timestamp":1742398680000,"open":174.959,"high":174.959,"low":174.959,"close":174.959,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":174.959,"high":174.959,"low":174.959,"close":174.959,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":174.959,"high":174.959,"low":174.959,"close":174.959,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":174.969,"high":175.359,"low":174.969,"close":175.359,"volume":0.1460999995470047},{"timestamp":1742398980000,"open":175.259,"high":175.259,"low":175.259,"close":175.259,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":175.419,"high":175.639,"low":175.419,"close":175.609,"volume":0.094200000166893},{"timestamp":1742399160000,"open":175.609,"high":175.609,"low":175.399,"close":175.399,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":175.399,"high":175.399,"low":175.399,"close":175.399,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":175.449,"high":175.449,"low":175.449,"close":175.449,"volume":0.014100000262260437},{"timestamp":1742399460000,"open":175.449,"high":175.449,"low":175.449,"close":175.449,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":175.479,"high":175.479,"low":175.479,"close":175.479,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":175.539,"high":175.539,"low":175.539,"close":175.539,"volume":0.07919999957084656},{"timestamp":1742399640000,"open":175.689,"high":175.689,"low":175.009,"close":175.679,"volume":0.04050000011920929},{"timestamp":1742399700000,"open":175.679,"high":175.679,"low":174.739,"close":174.739,"volume":0.07500000298023224},{"timestamp":1742399880000,"open":174.739,"high":174.739,"low":174.739,"close":174.739,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":174.739,"high":175.209,"low":174.739,"close":174.739,"volume":0.06689999997615814},{"timestamp":1742400060000,"open":174.739,"high":174.739,"low":174.739,"close":174.739,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":174.739,"high":174.739,"low":174.739,"close":174.739,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":175.209,"high":175.209,"low":175.209,"close":175.209,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":175.209,"high":175.209,"low":175.209,"close":175.209,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":174.739,"high":175.379,"low":174.739,"close":175.379,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":175.389,"high":175.389,"low":175.389,"close":175.389,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":175.559,"high":175.559,"low":175.389,"close":175.389,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":175.389,"high":175.389,"low":175.389,"close":175.389,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":175.389,"high":175.389,"low":175.389,"close":175.389,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":175.389,"high":175.389,"low":175.389,"close":175.389,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":175.219,"high":175.299,"low":175.219,"close":175.299,"volume":0.014100000262260437},{"timestamp":1742400780000,"open":175.299,"high":175.299,"low":175.139,"close":175.139,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":175.279,"high":175.279,"low":175.099,"close":175.099,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":175.219,"high":175.269,"low":175.219,"close":175.269,"volume":0.027300000190734863},{"timestamp":1742400960000,"open":175.349,"high":175.349,"low":175.289,"close":175.289,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":175.289,"high":175.289,"low":174.969,"close":174.969,"volume":0.10140000283718109},{"timestamp":1742401380000,"open":175.169,"high":175.169,"low":174.969,"close":174.969,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":175.339,"high":175.339,"low":174.969,"close":174.969,"volume":0.027300000190734863},{"timestamp":1742401560000,"open":175.219,"high":175.219,"low":175.219,"close":175.219,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":175.149,"high":175.149,"low":175.149,"close":175.149,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":175.149,"high":175.149,"low":175.149,"close":175.149,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":175.219,"high":175.219,"low":175.189,"close":175.189,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":175.149,"high":175.149,"low":175.149,"close":175.149,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":175.149,"high":175.149,"low":175.149,"close":175.149,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":175.149,"high":175.299,"low":175.149,"close":175.179,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":175.239,"high":175.239,"low":175.179,"close":175.179,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":175.219,"high":175.219,"low":175.179,"close":175.179,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":175.189,"high":175.189,"low":175.189,"close":175.189,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":175.169,"high":175.169,"low":175.089,"close":175.099,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":175.099,"high":175.099,"low":175.099,"close":175.099,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":175.099,"high":175.099,"low":174.969,"close":174.969,"volume":0.03539999946951866},{"timestamp":1742403540000,"open":174.959,"high":174.959,"low":174.959,"close":174.959,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":174.389,"high":174.849,"low":174.149,"close":174.309,"volume":0.11550000309944153},{"timestamp":1742403780000,"open":174.309,"high":174.629,"low":174.309,"close":174.309,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":174.309,"high":174.359,"low":174.309,"close":174.359,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":174.359,"high":174.389,"low":174.359,"close":174.389,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":174.359,"high":174.359,"low":174.359,"close":174.359,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":174.359,"high":174.359,"low":174.309,"close":174.309,"volume":0.04859999939799309},{"timestamp":1742404140000,"open":173.609,"high":174.189,"low":173.609,"close":174.189,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":173.379,"high":173.499,"low":173.379,"close":173.499,"volume":0.053700000047683716},{"timestamp":1742404260000,"open":173.499,"high":173.529,"low":173.499,"close":173.529,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":173.529,"high":173.529,"low":173.499,"close":173.499,"volume":0.04859999939799309},{"timestamp":1742404380000,"open":173.759,"high":173.759,"low":173.759,"close":173.759,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":173.759,"high":173.759,"low":173.189,"close":173.189,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":173.189,"high":173.189,"low":172.809,"close":172.809,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":172.809,"high":173.639,"low":172.809,"close":173.539,"volume":0.1451999992132187},{"timestamp":1742404740000,"open":173.549,"high":173.799,"low":173.549,"close":173.799,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":173.789,"high":173.789,"low":173.789,"close":173.789,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":173.399,"high":173.399,"low":173.019,"close":173.019,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":173.349,"high":173.349,"low":173.349,"close":173.349,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":173.349,"high":173.539,"low":173.349,"close":173.539,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":173.349,"high":173.349,"low":173.349,"close":173.349,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":173.349,"high":173.349,"low":172.959,"close":172.959,"volume":0.022199999541044235},{"timestamp":1742405520000,"open":173.059,"high":173.359,"low":173.059,"close":173.359,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":173.359,"high":173.359,"low":173.359,"close":173.359,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":173.359,"high":173.359,"low":173.359,"close":173.359,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":173.359,"high":173.359,"low":173.359,"close":173.359,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":173.359,"high":173.569,"low":173.359,"close":173.379,"volume":0.093299999833107},{"timestamp":1742405820000,"open":173.379,"high":173.669,"low":173.379,"close":173.669,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":173.759,"high":173.759,"low":173.759,"close":173.759,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":173.769,"high":173.769,"low":173.759,"close":173.769,"volume":0.11879999935626984},{"timestamp":1742406240000,"open":173.669,"high":173.669,"low":173.479,"close":173.479,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":173.379,"high":173.379,"low":173.089,"close":173.089,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":173.089,"high":173.099,"low":173.089,"close":173.099,"volume":0.09239999949932098},{"timestamp":1742406540000,"open":173.229,"high":173.229,"low":173.099,"close":173.099,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":173.129,"high":173.129,"low":173.129,"close":173.129,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":173.309,"high":173.309,"low":173.179,"close":173.179,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":173.179,"high":173.179,"low":173.179,"close":173.179,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":173.179,"high":173.179,"low":173.179,"close":173.179,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":173.169,"high":173.169,"low":173.169,"close":173.169,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":173.189,"high":173.479,"low":173.189,"close":173.479,"volume":0.11879999935626984},{"timestamp":1742407020000,"open":173.479,"high":173.479,"low":173.479,"close":173.479,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":173.489,"high":173.489,"low":173.189,"close":173.189,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":172.459,"high":173.412,"low":172.459,"close":173.389,"volume":0.0689999982714653},{"timestamp":1742407260000,"open":173.509,"high":174.029,"low":173.509,"close":174.019,"volume":0.0414000004529953},{"timestamp":1742407320000,"open":174.019,"high":174.019,"low":173.389,"close":173.389,"volume":0.04859999939799309},{"timestamp":1742407500000,"open":173.389,"high":173.499,"low":173.389,"close":173.499,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":173.509,"high":173.519,"low":173.509,"close":173.519,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":173.819,"high":173.819,"low":173.529,"close":173.539,"volume":0.0414000004529953},{"timestamp":1742407680000,"open":173.649,"high":173.649,"low":173.509,"close":173.509,"volume":0.05460000038146973},{"timestamp":1742407740000,"open":173.509,"high":173.589,"low":173.509,"close":173.589,"volume":0.10649999976158142},{"timestamp":1742407800000,"open":173.649,"high":173.649,"low":173.499,"close":173.649,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":173.919,"high":173.919,"low":173.809,"close":173.809,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":173.809,"high":174.339,"low":173.809,"close":174.339,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":174.339,"high":174.359,"low":174.339,"close":174.339,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":174.349,"high":174.349,"low":174.349,"close":174.349,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":174.439,"high":174.829,"low":174.439,"close":174.829,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":174.739,"high":174.739,"low":174.609,"close":174.609,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":174.659,"high":174.769,"low":174.349,"close":174.419,"volume":0.05460000038146973},{"timestamp":1742408400000,"open":174.419,"high":174.419,"low":174.259,"close":174.259,"volume":0.03539999946951866},{"timestamp":1742408520000,"open":174.259,"high":174.259,"low":173.989,"close":173.989,"volume":0.022199999541044235},{"timestamp":1742408580000,"open":174.189,"high":174.189,"low":174.189,"close":174.189,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":174.189,"high":174.189,"low":174.189,"close":174.189,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":174.189,"high":174.189,"low":173.989,"close":173.989,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":174.159,"high":174.349,"low":173.999,"close":174.349,"volume":0.04230000078678131},{"timestamp":1742408820000,"open":174.349,"high":174.349,"low":174.129,"close":174.239,"volume":0.11460000276565552},{"timestamp":1742408880000,"open":174.239,"high":174.239,"low":174.239,"close":174.239,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":174.239,"high":174.239,"low":174.239,"close":174.239,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":174.239,"high":174.239,"low":174.239,"close":174.239,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":174.249,"high":174.549,"low":174.249,"close":174.539,"volume":0.1469999998807907},{"timestamp":1742409120000,"open":174.539,"high":174.539,"low":174.509,"close":174.509,"volume":0.04859999939799309},{"timestamp":1742409180000,"open":174.669,"high":174.669,"low":174.429,"close":174.429,"volume":0.14190000295639038},{"timestamp":1742409240000,"open":174.419,"high":174.419,"low":173.999,"close":173.999,"volume":0.10830000042915344},{"timestamp":1742409300000,"open":174.329,"high":174.339,"low":173.999,"close":174.339,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":174.339,"high":174.519,"low":174.339,"close":174.369,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":174.379,"high":174.379,"low":174.379,"close":174.379,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":174.379,"high":174.379,"low":174.199,"close":174.249,"volume":0.11969999969005585},{"timestamp":1742409540000,"open":174.239,"high":174.249,"low":174.239,"close":174.249,"volume":0.11969999969005585},{"timestamp":1742409600000,"open":174.239,"high":174.259,"low":174.199,"close":174.199,"volume":0.11879999935626984},{"timestamp":1742409660000,"open":174.199,"high":174.419,"low":174.199,"close":174.419,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":174.449,"high":174.689,"low":174.439,"close":174.689,"volume":0.08009999990463257},{"timestamp":1742409780000,"open":174.249,"high":174.889,"low":174.249,"close":174.889,"volume":0.05460000038146973},{"timestamp":1742409840000,"open":174.889,"high":175.049,"low":174.889,"close":174.889,"volume":0.08910000324249268},{"timestamp":1742409900000,"open":174.889,"high":174.889,"low":174.869,"close":174.869,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":174.869,"high":174.869,"low":174.529,"close":174.529,"volume":0.09239999949932098},{"timestamp":1742410020000,"open":174.729,"high":174.729,"low":174.639,"close":174.639,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":174.719,"high":174.719,"low":174.719,"close":174.719,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":174.959,"high":175.059,"low":174.829,"close":174.959,"volume":0.08190000057220459},{"timestamp":1742410320000,"open":175.129,"high":175.309,"low":175.129,"close":175.129,"volume":0.04050000011920929},{"timestamp":1742410380000,"open":175.219,"high":175.379,"low":175.129,"close":175.129,"volume":0.0908999964594841},{"timestamp":1742410440000,"open":175.379,"high":175.379,"low":175.379,"close":175.379,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":175.379,"high":175.379,"low":175.209,"close":175.209,"volume":0.03539999946951866},{"timestamp":1742410620000,"open":175.269,"high":175.359,"low":175.269,"close":175.359,"volume":0.05460000038146973},{"timestamp":1742410680000,"open":175.349,"high":175.349,"low":175.349,"close":175.349,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":175.359,"high":175.359,"low":175.359,"close":175.359,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":175.529,"high":175.529,"low":175.529,"close":175.529,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":175.539,"high":175.539,"low":175.529,"close":175.529,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":175.739,"high":175.739,"low":175.739,"close":175.739,"volume":0.0008999999845400453},{"timestamp":1742411100000,"open":175.619,"high":175.829,"low":175.619,"close":175.829,"volume":0.04230000078678131},{"timestamp":1742411220000,"open":175.829,"high":175.939,"low":175.719,"close":175.859,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":176.029,"high":176.029,"low":175.859,"close":175.939,"volume":0.028200000524520874},{"timestamp":1742411340000,"open":175.939,"high":176.079,"low":175.939,"close":175.939,"volume":0.027300000190734863},{"timestamp":1742411400000,"open":175.939,"high":176.149,"low":175.939,"close":176.019,"volume":0.11879999935626984},{"timestamp":1742411460000,"open":175.929,"high":175.929,"low":175.849,"close":175.849,"volume":0.061799999326467514},{"timestamp":1742411520000,"open":175.849,"high":175.849,"low":175.289,"close":175.369,"volume":0.08910000324249268},{"timestamp":1742411580000,"open":175.459,"high":175.599,"low":175.459,"close":175.459,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":175.669,"high":175.769,"low":175.669,"close":175.769,"volume":0.0414000004529953},{"timestamp":1742411700000,"open":175.669,"high":175.679,"low":175.669,"close":175.679,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":175.809,"high":175.809,"low":175.809,"close":175.809,"volume":0.0008999999845400453},{"timestamp":1742411820000,"open":175.619,"high":175.729,"low":175.619,"close":175.729,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":175.729,"high":175.729,"low":175.619,"close":175.619,"volume":0.06599999964237213},{"timestamp":1742411940000,"open":175.619,"high":175.619,"low":175.619,"close":175.619,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":175.619,"high":175.619,"low":175.159,"close":175.159,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":175.159,"high":175.429,"low":175.159,"close":175.429,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":175.429,"high":175.429,"low":175.429,"close":175.429,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":175.429,"high":175.429,"low":175.119,"close":175.119,"volume":0.11940000206232071},{"timestamp":1742412240000,"open":175.349,"high":175.349,"low":175.349,"close":175.349,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":175.119,"high":175.119,"low":175.119,"close":175.119,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":175.089,"high":175.089,"low":175.089,"close":175.089,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":175.089,"high":175.089,"low":174.879,"close":174.879,"volume":0.12359999865293503},{"timestamp":1742412480000,"open":174.879,"high":174.899,"low":174.879,"close":174.899,"volume":0.06689999997615814},{"timestamp":1742412540000,"open":174.679,"high":174.679,"low":174.679,"close":174.679,"volume":0.06599999964237213},{"timestamp":1742412600000,"open":174.679,"high":174.839,"low":174.679,"close":174.679,"volume":0.03959999978542328},{"timestamp":1742412660000,"open":174.799,"high":174.799,"low":174.679,"close":174.679,"volume":0.027300000190734863},{"timestamp":1742412720000,"open":174.829,"high":174.829,"low":174.829,"close":174.829,"volume":0.06599999964237213},{"timestamp":1742412780000,"open":174.829,"high":175.009,"low":174.829,"close":175.009,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":175.069,"high":175.069,"low":175.069,"close":175.069,"volume":0.026399999856948853},{"timestamp":1742412900000,"open":175.069,"high":175.069,"low":174.849,"close":174.849,"volume":0.03539999946951866},{"timestamp":1742412960000,"open":175.149,"high":175.149,"low":174.979,"close":174.979,"volume":0.014100000262260437},{"timestamp":1742413020000,"open":174.979,"high":174.979,"low":174.979,"close":174.979,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":175.109,"high":175.259,"low":175.109,"close":175.109,"volume":0.07919999957084656},{"timestamp":1742413140000,"open":175.339,"high":175.339,"low":175.339,"close":175.339,"volume":0.014100000262260437},{"timestamp":1742413200000,"open":175.109,"high":175.109,"low":175.109,"close":175.109,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":175.499,"high":175.889,"low":175.339,"close":175.889,"volume":0.16110000014305115},{"timestamp":1742413320000,"open":175.809,"high":175.809,"low":175.809,"close":175.809,"volume":0.013199999928474426},{"timestamp":1742413380000,"open":175.899,"high":175.909,"low":175.809,"close":175.909,"volume":0.10649999976158142},{"timestamp":1742413440000,"open":175.919,"high":176.189,"low":175.809,"close":175.949,"volume":0.16920000314712524},{"timestamp":1742413500000,"open":175.949,"high":175.949,"low":175.779,"close":175.779,"volume":0.1451999992132187},{"timestamp":1742413560000,"open":175.779,"high":175.779,"low":175.409,"close":175.409,"volume":0.08820000290870667},{"timestamp":1742413620000,"open":175.709,"high":175.709,"low":175.409,"close":175.409,"volume":0.094200000166893},{"timestamp":1742413680000,"open":175.409,"high":175.409,"low":175.189,"close":175.189,"volume":0.22020000219345093},{"timestamp":1742413740000,"open":175.189,"high":175.269,"low":175.109,"close":175.209,"volume":0.08820000290870667},{"timestamp":1742413800000,"open":174.889,"high":174.889,"low":174.889,"close":174.889,"volume":0.10559999942779541},{"timestamp":1742413860000,"open":174.889,"high":174.889,"low":174.159,"close":174.159,"volume":0.09239999949932098},{"timestamp":1742413920000,"open":174.509,"high":174.849,"low":174.509,"close":174.509,"volume":0.08009999990463257},{"timestamp":1742413980000,"open":174.509,"high":174.679,"low":174.509,"close":174.509,"volume":0.094200000166893},{"timestamp":1742414040000,"open":174.509,"high":174.859,"low":174.509,"close":174.549,"volume":0.11550000309944153},{"timestamp":1742414100000,"open":174.549,"high":174.659,"low":173.919,"close":173.919,"volume":0.2621999979019165},{"timestamp":1742414160000,"open":173.919,"high":174.549,"low":173.609,"close":174.219,"volume":0.3336000144481659},{"timestamp":1742414220000,"open":174.219,"high":174.559,"low":174.219,"close":174.379,"volume":0.21299999952316284},{"timestamp":1742414280000,"open":174.379,"high":174.479,"low":174.379,"close":174.379,"volume":0.10649999976158142},{"timestamp":1742414340000,"open":174.379,"high":174.379,"low":173.609,"close":173.609,"volume":0.2897999882698059}]