[{"timestamp":1742391000000,"open":164.973,"high":165.973,"low":164.973,"close":165.973,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":165.383,"high":165.383,"low":165.383,"close":165.383,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":165.383,"high":165.383,"low":165.383,"close":165.383,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":165.383,"high":166.043,"low":165.383,"close":166.043,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":166.043,"high":166.043,"low":166.043,"close":166.043,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":167.793,"high":167.793,"low":167.113,"close":167.783,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":167.773,"high":167.773,"low":167.113,"close":167.113,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":167.693,"high":167.693,"low":167.693,"close":167.693,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":168.493,"high":168.493,"low":168.493,"close":168.493,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":167.563,"high":167.563,"low":167.563,"close":167.563,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":167.673,"high":167.673,"low":167.673,"close":167.673,"volume":0.0008999999845400453},{"timestamp":1742392680000,"open":168.043,"high":168.043,"low":168.043,"close":168.043,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":167.673,"high":167.673,"low":167.673,"close":167.673,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":168.553,"high":168.553,"low":168.553,"close":168.553,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":168.763,"high":169.343,"low":168.763,"close":169.343,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":168.763,"high":168.763,"low":168.763,"close":168.763,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":169.023,"high":169.853,"low":169.023,"close":169.853,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":169.903,"high":169.903,"low":169.183,"close":169.183,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":169.043,"high":169.643,"low":168.973,"close":169.643,"volume":0.08910000324249268},{"timestamp":1742393460000,"open":169.643,"high":169.643,"low":169.643,"close":169.643,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":168.763,"high":168.763,"low":168.633,"close":168.633,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":168.633,"high":168.633,"low":168.633,"close":168.633,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":168.633,"high":168.853,"low":168.633,"close":168.853,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":168.633,"high":168.633,"low":168.633,"close":168.633,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":168.853,"high":168.853,"low":168.853,"close":168.853,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":168.853,"high":168.853,"low":168.853,"close":168.853,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":168.853,"high":168.853,"low":168.853,"close":168.853,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":168.853,"high":168.853,"low":168.853,"close":168.853,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":168.893,"high":168.893,"low":168.893,"close":168.893,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":168.853,"high":168.853,"low":168.853,"close":168.853,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":168.853,"high":169.083,"low":168.853,"close":168.853,"volume":0.08100000023841858},{"timestamp":1742395860000,"open":168.853,"high":168.853,"low":168.853,"close":168.853,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":168.853,"high":168.853,"low":168.853,"close":168.853,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":168.853,"high":168.853,"low":168.263,"close":168.263,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":168.263,"high":168.263,"low":168.263,"close":168.263,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":168.043,"high":168.043,"low":168.043,"close":168.043,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":168.043,"high":168.043,"low":168.043,"close":168.043,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":168.043,"high":168.043,"low":168.043,"close":168.043,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":169.137,"high":169.137,"low":168.833,"close":169.113,"volume":0.053700000047683716},{"timestamp":1742397420000,"open":168.503,"high":168.503,"low":168.503,"close":168.503,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":168.713,"high":168.713,"low":168.713,"close":168.713,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":168.713,"high":168.853,"low":168.713,"close":168.713,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":168.503,"high":168.793,"low":168.503,"close":168.793,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":168.503,"high":168.503,"low":168.503,"close":168.503,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":169.133,"high":169.133,"low":169.133,"close":169.133,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":169.133,"high":169.133,"low":169.133,"close":169.133,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":169.133,"high":169.133,"low":169.133,"close":169.133,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":169.133,"high":169.133,"low":169.133,"close":169.133,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":169.133,"high":169.133,"low":169.133,"close":169.133,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":169.323,"high":169.323,"low":169.323,"close":169.323,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":169.323,"high":169.323,"low":169.323,"close":169.323,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":169.383,"high":169.383,"low":169.383,"close":169.383,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":169.403,"high":169.623,"low":169.403,"close":169.613,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":169.613,"high":169.613,"low":169.293,"close":169.293,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":169.293,"high":169.603,"low":169.293,"close":169.603,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":169.293,"high":169.293,"low":169.293,"close":169.293,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":169.293,"high":169.293,"low":169.293,"close":169.293,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":169.293,"high":169.293,"low":169.293,"close":169.293,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":169.293,"high":169.293,"low":169.293,"close":169.293,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":169.293,"high":169.293,"low":169.293,"close":169.293,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":169.293,"high":169.293,"low":169.293,"close":169.293,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":169.293,"high":169.293,"low":169.293,"close":169.293,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":169.013,"high":169.013,"low":169.013,"close":169.013,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":169.123,"high":169.423,"low":169.103,"close":169.103,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":169.163,"high":169.163,"low":169.103,"close":169.113,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":169.153,"high":169.563,"low":169.113,"close":169.443,"volume":0.053700000047683716},{"timestamp":1742400420000,"open":169.443,"high":169.443,"low":169.443,"close":169.443,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":169.313,"high":169.443,"low":169.313,"close":169.443,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":169.443,"high":169.443,"low":169.313,"close":169.313,"volume":0.03539999946951866},{"timestamp":1742400660000,"open":169.443,"high":169.443,"low":169.443,"close":169.443,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":169.483,"high":169.483,"low":169.483,"close":169.483,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":169.483,"high":169.483,"low":169.323,"close":169.323,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":169.323,"high":169.323,"low":169.323,"close":169.323,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":169.423,"high":169.423,"low":169.423,"close":169.423,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":169.423,"high":169.423,"low":169.423,"close":169.423,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":169.563,"high":169.813,"low":169.563,"close":169.733,"volume":0.08009999990463257},{"timestamp":1742401800000,"open":169.873,"high":169.923,"low":169.733,"close":169.923,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":169.833,"high":169.833,"low":169.833,"close":169.833,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":169.953,"high":169.953,"low":169.953,"close":169.953,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":170.023,"high":170.023,"low":170.023,"close":170.023,"volume":0.0008999999845400453},{"timestamp":1742402460000,"open":170.023,"high":170.023,"low":169.953,"close":170.003,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":170.153,"high":170.153,"low":170.003,"close":170.003,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":170.213,"high":170.453,"low":170.213,"close":170.453,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":170.303,"high":170.303,"low":170.303,"close":170.303,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":170.473,"high":170.473,"low":170.473,"close":170.473,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":170.303,"high":170.693,"low":170.303,"close":170.693,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":170.703,"high":170.853,"low":170.703,"close":170.853,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":170.843,"high":170.843,"low":170.843,"close":170.843,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":170.853,"high":170.853,"low":170.843,"close":170.853,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":170.873,"high":170.873,"low":170.153,"close":170.363,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":170.413,"high":170.413,"low":170.413,"close":170.413,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":170.413,"high":170.413,"low":170.413,"close":170.413,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":170.413,"high":170.413,"low":170.413,"close":170.413,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":170.423,"high":170.423,"low":170.423,"close":170.423,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":170.423,"high":170.543,"low":170.423,"close":170.543,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":170.523,"high":170.543,"low":170.523,"close":170.523,"volume":0.06809999793767929},{"timestamp":1742404680000,"open":170.413,"high":170.413,"low":170.413,"close":170.413,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":170.373,"high":170.413,"low":170.373,"close":170.413,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":170.413,"high":170.413,"low":170.413,"close":170.413,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":170.473,"high":170.473,"low":170.473,"close":170.473,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":170.473,"high":170.483,"low":170.473,"close":170.483,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":170.543,"high":170.573,"low":170.543,"close":170.573,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":170.573,"high":170.573,"low":170.573,"close":170.573,"volume":0.11879999935626984},{"timestamp":1742405880000,"open":170.573,"high":170.573,"low":170.573,"close":170.573,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":170.573,"high":171.073,"low":170.573,"close":171.073,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":171.083,"high":171.093,"low":170.963,"close":170.983,"volume":0.11879999935626984},{"timestamp":1742406120000,"open":170.973,"high":170.973,"low":170.973,"close":170.973,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":170.973,"high":170.973,"low":170.973,"close":170.973,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":170.973,"high":170.973,"low":170.763,"close":170.883,"volume":0.03720000013709068},{"timestamp":1742406300000,"open":170.723,"high":170.723,"low":170.713,"close":170.713,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":170.713,"high":170.713,"low":170.713,"close":170.713,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":170.713,"high":170.713,"low":170.713,"close":170.713,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":170.713,"high":170.713,"low":170.713,"close":170.713,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":170.713,"high":170.713,"low":170.413,"close":170.523,"volume":0.04859999939799309},{"timestamp":1742406660000,"open":170.623,"high":170.693,"low":170.413,"close":170.693,"volume":0.014999999664723873},{"timestamp":1742406720000,"open":170.693,"high":170.693,"low":170.373,"close":170.373,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":170.693,"high":170.693,"low":170.693,"close":170.693,"volume":0.0008999999845400453},{"timestamp":1742406840000,"open":170.373,"high":170.693,"low":170.373,"close":170.693,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":170.373,"high":170.693,"low":170.373,"close":170.693,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":170.693,"high":170.693,"low":170.693,"close":170.693,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":170.363,"high":170.965,"low":170.013,"close":170.943,"volume":0.2669999897480011},{"timestamp":1742407260000,"open":170.953,"high":171.703,"low":170.953,"close":171.053,"volume":0.06689999997615814},{"timestamp":1742407380000,"open":171.053,"high":171.053,"low":171.053,"close":171.053,"volume":0.09239999949932098},{"timestamp":1742407440000,"open":171.053,"high":171.433,"low":171.053,"close":171.263,"volume":0.06870000064373016},{"timestamp":1742407500000,"open":171.593,"high":171.593,"low":171.263,"close":171.513,"volume":0.1632000058889389},{"timestamp":1742407560000,"open":171.263,"high":171.513,"low":171.263,"close":171.513,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":171.263,"high":171.673,"low":171.263,"close":171.673,"volume":0.14790000021457672},{"timestamp":1742407680000,"open":171.773,"high":171.773,"low":171.543,"close":171.623,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":171.623,"high":171.773,"low":171.543,"close":171.573,"volume":0.093299999833107},{"timestamp":1742407800000,"open":171.723,"high":171.943,"low":171.573,"close":171.923,"volume":0.12060000002384186},{"timestamp":1742407860000,"open":172.123,"high":172.523,"low":171.923,"close":172.233,"volume":0.13379999995231628},{"timestamp":1742407920000,"open":172.373,"high":172.633,"low":172.373,"close":172.633,"volume":0.06870000064373016},{"timestamp":1742407980000,"open":172.643,"high":172.923,"low":172.643,"close":172.873,"volume":0.18000000715255737},{"timestamp":1742408040000,"open":172.653,"high":172.873,"low":172.653,"close":172.873,"volume":0.1451999992132187},{"timestamp":1742408100000,"open":172.883,"high":172.883,"low":172.683,"close":172.683,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":172.883,"high":172.893,"low":172.883,"close":172.893,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":172.973,"high":172.973,"low":172.653,"close":172.653,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":172.823,"high":172.823,"low":172.823,"close":172.823,"volume":0.0008999999845400453},{"timestamp":1742408400000,"open":172.833,"high":172.833,"low":172.833,"close":172.833,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":172.833,"high":172.833,"low":172.833,"close":172.833,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":172.833,"high":172.833,"low":172.653,"close":172.803,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":173.103,"high":173.103,"low":172.593,"close":172.783,"volume":0.12449999898672104},{"timestamp":1742408640000,"open":172.793,"high":172.793,"low":172.793,"close":172.793,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":172.923,"high":172.923,"low":172.283,"close":172.283,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":172.923,"high":172.923,"low":172.283,"close":172.283,"volume":0.04050000011920929},{"timestamp":1742408880000,"open":172.283,"high":172.793,"low":172.103,"close":172.103,"volume":0.11879999935626984},{"timestamp":1742408940000,"open":172.183,"high":172.933,"low":172.103,"close":172.183,"volume":0.2808000147342682},{"timestamp":1742409000000,"open":172.923,"high":172.923,"low":172.923,"close":172.923,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":172.923,"high":173.333,"low":172.923,"close":173.333,"volume":0.13289999961853027},{"timestamp":1742409120000,"open":173.333,"high":173.723,"low":173.333,"close":173.723,"volume":0.16200000047683716},{"timestamp":1742409180000,"open":173.723,"high":173.723,"low":173.393,"close":173.493,"volume":0.10320000350475311},{"timestamp":1742409240000,"open":173.493,"high":173.533,"low":173.493,"close":173.523,"volume":0.12359999865293503},{"timestamp":1742409300000,"open":173.533,"high":173.573,"low":173.533,"close":173.573,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":173.573,"high":173.573,"low":173.573,"close":173.573,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":173.583,"high":173.863,"low":173.583,"close":173.583,"volume":0.09000000357627869},{"timestamp":1742409540000,"open":173.583,"high":173.583,"low":173.393,"close":173.393,"volume":0.1451999992132187},{"timestamp":1742409600000,"open":173.393,"high":173.393,"low":172.743,"close":172.753,"volume":0.21690000593662262},{"timestamp":1742409660000,"open":172.733,"high":173.163,"low":172.733,"close":173.113,"volume":0.12060000002384186},{"timestamp":1742409720000,"open":173.163,"high":173.413,"low":173.163,"close":173.413,"volume":0.028200000524520874},{"timestamp":1742409780000,"open":173.173,"high":173.173,"low":173.163,"close":173.173,"volume":0.093299999833107},{"timestamp":1742409840000,"open":173.173,"high":173.583,"low":173.173,"close":173.583,"volume":0.05550000071525574},{"timestamp":1742409900000,"open":173.593,"high":173.643,"low":173.593,"close":173.643,"volume":0.01590000092983246},{"timestamp":1742409960000,"open":173.643,"high":173.643,"low":173.443,"close":173.443,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":173.443,"high":173.443,"low":173.223,"close":173.223,"volume":0.04439999908208847},{"timestamp":1742410080000,"open":173.223,"high":173.223,"low":173.223,"close":173.223,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":173.223,"high":173.243,"low":173.223,"close":173.243,"volume":0.027300000190734863},{"timestamp":1742410200000,"open":173.243,"high":173.253,"low":173.243,"close":173.253,"volume":0.053700000047683716},{"timestamp":1742410260000,"open":173.253,"high":173.253,"low":173.243,"close":173.243,"volume":0.022199999541044235},{"timestamp":1742410320000,"open":173.243,"high":173.643,"low":173.243,"close":173.583,"volume":0.094200000166893},{"timestamp":1742410380000,"open":173.593,"high":174.073,"low":173.593,"close":174.073,"volume":0.05130000039935112},{"timestamp":1742410440000,"open":173.793,"high":174.073,"low":173.793,"close":173.803,"volume":0.07919999957084656},{"timestamp":1742410500000,"open":173.803,"high":173.813,"low":173.803,"close":173.813,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":174.043,"high":174.053,"low":174.043,"close":174.053,"volume":0.014999999664723873},{"timestamp":1742410620000,"open":174.203,"high":174.203,"low":174.053,"close":174.203,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":174.053,"high":174.203,"low":174.053,"close":174.203,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":174.053,"high":174.203,"low":174.053,"close":174.203,"volume":0.09239999949932098},{"timestamp":1742410800000,"open":174.213,"high":174.333,"low":174.213,"close":174.333,"volume":0.029100000858306885},{"timestamp":1742410860000,"open":174.543,"high":174.543,"low":174.393,"close":174.453,"volume":0.05460000038146973},{"timestamp":1742410920000,"open":174.463,"high":174.513,"low":174.463,"close":174.513,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":174.523,"high":174.523,"low":174.523,"close":174.523,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":174.533,"high":174.603,"low":174.533,"close":174.603,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":174.533,"high":174.793,"low":174.533,"close":174.793,"volume":0.08100000023841858},{"timestamp":1742411160000,"open":174.803,"high":174.803,"low":174.803,"close":174.803,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":174.803,"high":174.803,"low":174.273,"close":174.593,"volume":0.1428000032901764},{"timestamp":1742411280000,"open":174.623,"high":174.653,"low":174.623,"close":174.653,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":174.653,"high":174.663,"low":174.653,"close":174.663,"volume":0.027300000190734863},{"timestamp":1742411400000,"open":174.703,"high":174.833,"low":174.703,"close":174.833,"volume":0.01679999940097332},{"timestamp":1742411460000,"open":174.843,"high":174.843,"low":174.653,"close":174.653,"volume":0.014100000262260437},{"timestamp":1742411520000,"open":174.653,"high":174.653,"low":174.533,"close":174.533,"volume":0.09239999949932098},{"timestamp":1742411580000,"open":174.533,"high":174.533,"low":174.533,"close":174.533,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":174.533,"high":174.853,"low":174.533,"close":174.833,"volume":0.029999999329447746},{"timestamp":1742411700000,"open":174.833,"high":174.833,"low":174.833,"close":174.833,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":175.063,"high":175.063,"low":175.043,"close":175.043,"volume":0.014100000262260437},{"timestamp":1742411820000,"open":174.923,"high":174.923,"low":174.533,"close":174.723,"volume":0.11969999969005585},{"timestamp":1742411880000,"open":174.723,"high":174.723,"low":172.973,"close":173.943,"volume":0.12449999898672104},{"timestamp":1742411940000,"open":173.943,"high":173.943,"low":173.743,"close":173.743,"volume":0.022199999541044235},{"timestamp":1742412000000,"open":173.713,"high":173.713,"low":173.713,"close":173.713,"volume":0.013199999928474426},{"timestamp":1742412060000,"open":173.713,"high":173.713,"low":173.713,"close":173.713,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":173.713,"high":173.893,"low":173.563,"close":173.893,"volume":0.10559999942779541},{"timestamp":1742412180000,"open":173.893,"high":173.893,"low":173.613,"close":173.613,"volume":0.053700000047683716},{"timestamp":1742412240000,"open":173.613,"high":173.613,"low":173.613,"close":173.613,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":173.793,"high":173.793,"low":173.743,"close":173.743,"volume":0.06689999997615814},{"timestamp":1742412360000,"open":173.743,"high":173.743,"low":172.973,"close":173.613,"volume":0.08009999990463257},{"timestamp":1742412420000,"open":173.613,"high":173.613,"low":172.973,"close":173.203,"volume":0.07680000364780426},{"timestamp":1742412480000,"open":173.563,"high":173.563,"low":173.403,"close":173.403,"volume":0.06270000338554382},{"timestamp":1742412540000,"open":173.403,"high":173.413,"low":172.903,"close":172.903,"volume":0.08489999920129776},{"timestamp":1742412600000,"open":173.403,"high":173.693,"low":173.163,"close":173.403,"volume":0.08370000123977661},{"timestamp":1742412780000,"open":173.913,"high":173.963,"low":173.913,"close":173.963,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":173.963,"high":173.963,"low":173.413,"close":173.773,"volume":0.10740000009536743},{"timestamp":1742412900000,"open":173.773,"high":173.773,"low":173.403,"close":173.403,"volume":0.12359999865293503},{"timestamp":1742412960000,"open":173.403,"high":173.423,"low":173.403,"close":173.403,"volume":0.06689999997615814},{"timestamp":1742413020000,"open":173.423,"high":173.463,"low":173.423,"close":173.463,"volume":0.029100000858306885},{"timestamp":1742413080000,"open":173.463,"high":173.463,"low":173.463,"close":173.463,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":173.463,"high":173.463,"low":173.463,"close":173.463,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":173.543,"high":173.583,"low":173.543,"close":173.583,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":173.583,"high":173.583,"low":173.583,"close":173.583,"volume":0.03959999978542328},{"timestamp":1742413320000,"open":173.583,"high":173.583,"low":173.463,"close":173.463,"volume":0.09239999949932098},{"timestamp":1742413380000,"open":173.513,"high":173.513,"low":173.463,"close":173.513,"volume":0.093299999833107},{"timestamp":1742413440000,"open":173.513,"high":173.883,"low":173.513,"close":173.593,"volume":0.11640000343322754},{"timestamp":1742413500000,"open":173.593,"high":173.593,"low":173.593,"close":173.593,"volume":0.013199999928474426},{"timestamp":1742413560000,"open":173.593,"high":173.593,"low":173.513,"close":173.513,"volume":0.03539999946951866},{"timestamp":1742413620000,"open":173.513,"high":173.513,"low":173.403,"close":173.403,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":173.403,"high":173.403,"low":172.903,"close":173.133,"volume":0.03629999980330467},{"timestamp":1742413740000,"open":173.133,"high":173.133,"low":172.903,"close":172.903,"volume":0.05849999934434891},{"timestamp":1742413800000,"open":172.903,"high":172.903,"low":172.433,"close":172.433,"volume":0.09719999879598618},{"timestamp":1742413860000,"open":172.433,"high":172.433,"low":171.453,"close":172.343,"volume":0.05460000038146973},{"timestamp":1742413920000,"open":172.383,"high":172.383,"low":172.313,"close":172.313,"volume":0.027300000190734863},{"timestamp":1742413980000,"open":172.313,"high":172.313,"low":172.183,"close":172.283,"volume":0.053700000047683716},{"timestamp":1742414040000,"open":172.303,"high":172.473,"low":172.303,"close":172.473,"volume":0.06689999997615814},{"timestamp":1742414100000,"open":172.573,"high":172.673,"low":172.043,"close":172.213,"volume":0.14790000021457672},{"timestamp":1742414160000,"open":172.303,"high":172.343,"low":172.303,"close":172.343,"volume":0.053700000047683716},{"timestamp":1742414220000,"open":172.543,"high":172.543,"low":172.543,"close":172.543,"volume":0.013199999928474426},{"timestamp":1742414280000,"open":172.703,"high":172.763,"low":172.643,"close":172.643,"volume":0.10830000042915344},{"timestamp":1742414340000,"open":172.643,"high":172.643,"low":172.433,"close":172.433,"volume":0.10559999942779541}]