[{"timestamp":1742391000000,"open":171.968,"high":173.978,"low":171.968,"close":173.978,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":174.468,"high":174.468,"low":173.658,"close":174.008,"volume":0.053700000047683716},{"timestamp":1742391240000,"open":174.298,"high":174.298,"low":174.008,"close":174.008,"volume":0.08100000023841858},{"timestamp":1742391300000,"open":174.008,"high":174.008,"low":174.008,"close":174.008,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":174.038,"high":174.038,"low":173.618,"close":173.618,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":174.038,"high":174.038,"low":173.618,"close":173.618,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":174.048,"high":174.048,"low":173.618,"close":173.618,"volume":0.014100000262260437},{"timestamp":1742391720000,"open":173.618,"high":174.068,"low":173.618,"close":173.658,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":174.078,"high":174.398,"low":173.658,"close":173.658,"volume":0.0414000004529953},{"timestamp":1742391840000,"open":174.068,"high":174.068,"low":174.068,"close":174.068,"volume":0.0008999999845400453},{"timestamp":1742391900000,"open":174.068,"high":174.078,"low":173.658,"close":173.658,"volume":0.06689999997615814},{"timestamp":1742391960000,"open":173.668,"high":174.718,"low":173.668,"close":174.718,"volume":0.0414000004529953},{"timestamp":1742392020000,"open":174.988,"high":174.988,"low":174.988,"close":174.988,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":174.988,"high":175.158,"low":174.988,"close":175.158,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":174.268,"high":174.358,"low":174.268,"close":174.358,"volume":0.014100000262260437},{"timestamp":1742392200000,"open":174.358,"high":174.908,"low":174.358,"close":174.468,"volume":0.03629999980330467},{"timestamp":1742392260000,"open":174.038,"high":174.038,"low":174.038,"close":174.038,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":174.038,"high":174.278,"low":174.038,"close":174.278,"volume":0.04050000011920929},{"timestamp":1742392380000,"open":174.038,"high":174.198,"low":174.038,"close":174.198,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":174.208,"high":175.268,"low":174.208,"close":174.528,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":174.528,"high":174.578,"low":174.528,"close":174.578,"volume":0.014100000262260437},{"timestamp":1742392680000,"open":175.288,"high":175.288,"low":175.288,"close":175.288,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":174.528,"high":174.648,"low":174.158,"close":174.158,"volume":0.09239999949932098},{"timestamp":1742392800000,"open":174.128,"high":174.898,"low":174.128,"close":174.648,"volume":0.05040000006556511},{"timestamp":1742392860000,"open":174.818,"high":174.818,"low":174.818,"close":174.818,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":174.818,"high":175.218,"low":174.818,"close":174.818,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":174.818,"high":174.818,"low":174.818,"close":174.818,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":174.818,"high":174.818,"low":174.818,"close":174.818,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":174.818,"high":175.108,"low":174.818,"close":175.108,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":175.108,"high":175.108,"low":175.048,"close":175.048,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":175.048,"high":175.268,"low":175.048,"close":175.268,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":175.408,"high":175.408,"low":175.408,"close":175.408,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":175.408,"high":175.408,"low":175.408,"close":175.408,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":175.348,"high":175.358,"low":175.348,"close":175.358,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":175.368,"high":175.368,"low":175.368,"close":175.368,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":175.368,"high":175.368,"low":175.368,"close":175.368,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":175.398,"high":175.398,"low":175.368,"close":175.368,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":175.398,"high":175.418,"low":175.398,"close":175.418,"volume":0.014100000262260437},{"timestamp":1742393940000,"open":175.418,"high":175.418,"low":175.418,"close":175.418,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":175.418,"high":175.968,"low":175.418,"close":175.968,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":175.968,"high":175.978,"low":175.968,"close":175.968,"volume":0.053700000047683716},{"timestamp":1742394120000,"open":175.968,"high":175.968,"low":175.968,"close":175.968,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":175.968,"high":175.968,"low":175.968,"close":175.968,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":175.968,"high":175.968,"low":175.968,"close":175.968,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":175.968,"high":175.968,"low":175.968,"close":175.968,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":175.968,"high":176.078,"low":175.968,"close":176.078,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":176.078,"high":176.078,"low":176.078,"close":176.078,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":176.078,"high":176.078,"low":176.078,"close":176.078,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":176.078,"high":176.078,"low":176.078,"close":176.078,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":176.288,"high":176.288,"low":176.288,"close":176.288,"volume":0.0008999999845400453},{"timestamp":1742394720000,"open":176.078,"high":176.308,"low":176.078,"close":176.308,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":175.938,"high":176.098,"low":175.748,"close":176.098,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":176.098,"high":176.138,"low":175.748,"close":176.138,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":176.138,"high":176.138,"low":176.138,"close":176.138,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":176.138,"high":176.138,"low":175.748,"close":175.748,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":176.348,"high":176.348,"low":176.348,"close":176.348,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":176.348,"high":176.498,"low":175.858,"close":175.858,"volume":0.053700000047683716},{"timestamp":1742395260000,"open":176.468,"high":176.548,"low":175.888,"close":176.018,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":176.338,"high":176.518,"low":176.338,"close":176.518,"volume":0.027300000190734863},{"timestamp":1742395380000,"open":176.518,"high":176.518,"low":176.018,"close":176.018,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":176.018,"high":176.018,"low":176.018,"close":176.018,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":176.018,"high":176.348,"low":176.018,"close":176.348,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":176.018,"high":176.348,"low":176.018,"close":176.348,"volume":0.12060000002384186},{"timestamp":1742395620000,"open":176.018,"high":176.348,"low":176.018,"close":176.348,"volume":0.05460000038146973},{"timestamp":1742395680000,"open":176.338,"high":176.338,"low":176.338,"close":176.338,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":176.338,"high":176.338,"low":176.338,"close":176.338,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":176.348,"high":176.348,"low":176.338,"close":176.338,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":176.358,"high":176.518,"low":176.358,"close":176.358,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":176.358,"high":176.378,"low":176.358,"close":176.378,"volume":0.027300000190734863},{"timestamp":1742396640000,"open":176.378,"high":176.378,"low":176.358,"close":176.358,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":176.368,"high":176.368,"low":176.368,"close":176.368,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":176.368,"high":176.368,"low":176.368,"close":176.368,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":176.358,"high":176.358,"low":176.268,"close":176.268,"volume":0.03539999946951866},{"timestamp":1742397540000,"open":176.268,"high":176.268,"low":175.858,"close":175.858,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":175.858,"high":175.988,"low":175.858,"close":175.988,"volume":0.093299999833107},{"timestamp":1742397720000,"open":175.858,"high":175.858,"low":175.858,"close":175.858,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":176.068,"high":176.068,"low":176.068,"close":176.068,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":175.858,"high":176.198,"low":175.858,"close":175.858,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":176.298,"high":176.298,"low":176.298,"close":176.298,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":175.858,"high":175.858,"low":175.858,"close":175.858,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":175.858,"high":175.858,"low":175.858,"close":175.858,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":175.878,"high":176.118,"low":175.858,"close":175.858,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":175.858,"high":175.858,"low":175.858,"close":175.858,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":175.858,"high":176.318,"low":175.858,"close":176.318,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":175.858,"high":175.858,"low":175.858,"close":175.858,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":176.148,"high":176.158,"low":175.858,"close":175.858,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":176.178,"high":176.208,"low":175.858,"close":176.208,"volume":0.07500000298023224},{"timestamp":1742399040000,"open":176.208,"high":176.208,"low":176.208,"close":176.208,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":176.208,"high":176.208,"low":176.208,"close":176.208,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":176.208,"high":176.228,"low":175.858,"close":175.858,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":176.438,"high":176.438,"low":176.388,"close":176.388,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":176.588,"high":176.638,"low":176.588,"close":176.638,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":176.388,"high":176.838,"low":176.388,"close":176.788,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":176.638,"high":176.638,"low":176.638,"close":176.638,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":176.698,"high":176.698,"low":176.638,"close":176.638,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":176.388,"high":176.498,"low":176.388,"close":176.498,"volume":0.07919999957084656},{"timestamp":1742400060000,"open":176.498,"high":176.498,"low":176.388,"close":176.388,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":176.488,"high":176.488,"low":176.488,"close":176.488,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":176.618,"high":176.618,"low":176.618,"close":176.618,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":176.618,"high":176.698,"low":176.618,"close":176.698,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":176.698,"high":176.698,"low":176.698,"close":176.698,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":176.698,"high":176.698,"low":176.548,"close":176.548,"volume":0.08820000290870667},{"timestamp":1742400780000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":176.048,"high":176.048,"low":176.008,"close":176.008,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":176.008,"high":176.008,"low":176.008,"close":176.008,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":176.008,"high":176.008,"low":176.008,"close":176.008,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":176.068,"high":176.068,"low":176.068,"close":176.068,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":176.268,"high":176.268,"low":176.268,"close":176.268,"volume":0.014100000262260437},{"timestamp":1742401140000,"open":176.268,"high":176.368,"low":176.268,"close":176.368,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":176.368,"high":176.368,"low":176.268,"close":176.268,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":176.458,"high":176.458,"low":176.458,"close":176.458,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":176.358,"high":176.358,"low":176.358,"close":176.358,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":176.358,"high":176.358,"low":176.198,"close":176.198,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":176.198,"high":176.248,"low":176.198,"close":176.248,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":176.248,"high":176.248,"low":176.248,"close":176.248,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":176.248,"high":176.298,"low":176.248,"close":176.298,"volume":0.014100000262260437},{"timestamp":1742401740000,"open":176.298,"high":176.388,"low":176.298,"close":176.378,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":176.378,"high":176.378,"low":176.378,"close":176.378,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":176.378,"high":176.408,"low":176.248,"close":176.248,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":176.248,"high":176.338,"low":176.248,"close":176.338,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":176.338,"high":176.388,"low":176.338,"close":176.338,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":176.338,"high":176.338,"low":176.338,"close":176.338,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":176.338,"high":176.338,"low":176.338,"close":176.338,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":176.338,"high":176.338,"low":176.338,"close":176.338,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":176.338,"high":176.528,"low":176.338,"close":176.528,"volume":0.06689999997615814},{"timestamp":1742402580000,"open":176.488,"high":176.568,"low":176.488,"close":176.568,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":176.568,"high":176.568,"low":176.488,"close":176.488,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":176.488,"high":176.708,"low":176.488,"close":176.708,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":176.708,"high":176.708,"low":176.708,"close":176.708,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":176.668,"high":176.668,"low":176.668,"close":176.668,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":176.698,"high":176.718,"low":176.698,"close":176.718,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":176.768,"high":176.768,"low":176.718,"close":176.718,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":176.718,"high":176.718,"low":176.578,"close":176.578,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":176.578,"high":176.578,"low":176.578,"close":176.578,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":176.578,"high":176.578,"low":176.578,"close":176.578,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":176.578,"high":176.578,"low":176.578,"close":176.578,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":176.578,"high":176.578,"low":176.578,"close":176.578,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":176.578,"high":176.738,"low":176.578,"close":176.738,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":176.578,"high":176.578,"low":176.578,"close":176.578,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":176.218,"high":176.268,"low":176.218,"close":176.218,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":176.268,"high":176.388,"low":176.008,"close":176.388,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":176.388,"high":176.388,"low":176.388,"close":176.388,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":176.388,"high":176.388,"low":176.378,"close":176.378,"volume":0.022199999541044235},{"timestamp":1742404380000,"open":176.378,"high":176.378,"low":176.378,"close":176.378,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":176.308,"high":176.308,"low":176.308,"close":176.308,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":176.308,"high":176.308,"low":176.308,"close":176.308,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":176.448,"high":176.598,"low":176.448,"close":176.598,"volume":0.08100000023841858},{"timestamp":1742405100000,"open":176.548,"high":176.548,"low":176.548,"close":176.548,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":176.598,"high":176.728,"low":176.598,"close":176.728,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":176.728,"high":177.128,"low":176.728,"close":177.128,"volume":0.093299999833107},{"timestamp":1742405280000,"open":176.718,"high":176.718,"low":176.718,"close":176.718,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":176.718,"high":176.868,"low":176.718,"close":176.868,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":176.868,"high":176.938,"low":176.868,"close":176.938,"volume":0.093299999833107},{"timestamp":1742405640000,"open":176.808,"high":176.808,"low":176.698,"close":176.698,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":176.808,"high":176.838,"low":176.808,"close":176.838,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":176.938,"high":176.938,"low":176.838,"close":176.838,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":177.128,"high":177.128,"low":177.128,"close":177.128,"volume":0.014100000262260437},{"timestamp":1742405940000,"open":177.128,"high":177.128,"low":177.078,"close":177.128,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":177.148,"high":177.148,"low":177.148,"close":177.148,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":177.148,"high":177.148,"low":177.048,"close":177.048,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":177.108,"high":177.108,"low":177.048,"close":177.048,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":176.938,"high":176.938,"low":176.368,"close":176.368,"volume":0.11879999935626984},{"timestamp":1742406360000,"open":176.368,"high":176.368,"low":176.218,"close":176.218,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":176.218,"high":176.348,"low":176.218,"close":176.348,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":176.348,"high":176.348,"low":176.008,"close":176.008,"volume":0.04859999939799309},{"timestamp":1742406660000,"open":176.008,"high":176.008,"low":176.008,"close":176.008,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":176.008,"high":176.008,"low":176.008,"close":176.008,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":176.038,"high":176.038,"low":176.038,"close":176.038,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":176.158,"high":176.158,"low":176.158,"close":176.158,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":176.258,"high":176.258,"low":176.048,"close":176.048,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":176.048,"high":176.188,"low":176.048,"close":176.188,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":176.188,"high":176.448,"low":176.188,"close":176.188,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":176.188,"high":176.188,"low":176.038,"close":176.038,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":176.038,"high":176.708,"low":175.198,"close":176.708,"volume":0.1589999943971634},{"timestamp":1742407260000,"open":176.708,"high":176.708,"low":176.318,"close":176.318,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":176.318,"high":176.318,"low":176.318,"close":176.318,"volume":0.026399999856948853},{"timestamp":1742407560000,"open":176.318,"high":176.318,"low":175.578,"close":175.578,"volume":0.09239999949932098},{"timestamp":1742407620000,"open":175.578,"high":175.728,"low":175.578,"close":175.578,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":175.588,"high":176.118,"low":175.588,"close":176.118,"volume":0.093299999833107},{"timestamp":1742407740000,"open":176.118,"high":176.388,"low":176.118,"close":176.388,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":176.398,"high":176.408,"low":176.238,"close":176.238,"volume":0.05640000104904175},{"timestamp":1742407860000,"open":176.248,"high":176.398,"low":176.238,"close":176.238,"volume":0.08100000023841858},{"timestamp":1742407920000,"open":176.238,"high":176.938,"low":176.238,"close":176.938,"volume":0.08009999990463257},{"timestamp":1742407980000,"open":176.938,"high":176.938,"low":176.498,"close":176.498,"volume":0.07590000331401825},{"timestamp":1742408040000,"open":176.578,"high":176.578,"low":176.498,"close":176.538,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":176.578,"high":176.618,"low":176.538,"close":176.618,"volume":0.053700000047683716},{"timestamp":1742408160000,"open":176.728,"high":176.938,"low":176.728,"close":176.938,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":176.888,"high":176.888,"low":176.888,"close":176.888,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":176.888,"high":176.888,"low":176.888,"close":176.888,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":176.888,"high":176.888,"low":176.888,"close":176.888,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":176.888,"high":176.888,"low":176.888,"close":176.888,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":176.838,"high":176.898,"low":176.838,"close":176.838,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":176.898,"high":176.898,"low":176.838,"close":176.898,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":176.838,"high":176.838,"low":176.838,"close":176.838,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":176.838,"high":176.838,"low":176.838,"close":176.838,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":176.838,"high":176.868,"low":176.748,"close":176.868,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":176.858,"high":176.858,"low":176.858,"close":176.858,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":176.858,"high":176.858,"low":176.858,"close":176.858,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":176.858,"high":177.008,"low":176.858,"close":177.008,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":177.028,"high":177.028,"low":177.028,"close":177.028,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":177.218,"high":177.318,"low":177.218,"close":177.318,"volume":0.093299999833107},{"timestamp":1742409180000,"open":177.298,"high":177.298,"low":177.028,"close":177.028,"volume":0.09239999949932098},{"timestamp":1742409240000,"open":177.028,"high":177.028,"low":176.638,"close":176.638,"volume":0.07500000298023224},{"timestamp":1742409300000,"open":176.638,"high":177.018,"low":176.638,"close":176.638,"volume":0.07919999957084656},{"timestamp":1742409360000,"open":176.888,"high":177.168,"low":176.638,"close":177.168,"volume":0.07919999957084656},{"timestamp":1742409420000,"open":177.168,"high":177.178,"low":177.168,"close":177.168,"volume":0.05550000071525574},{"timestamp":1742409480000,"open":176.668,"high":177.178,"low":176.668,"close":177.178,"volume":0.06780000030994415},{"timestamp":1742409540000,"open":176.808,"high":177.798,"low":176.808,"close":177.798,"volume":0.10740000009536743},{"timestamp":1742409600000,"open":177.578,"high":177.748,"low":177.578,"close":177.748,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":177.748,"high":177.848,"low":177.748,"close":177.848,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":177.578,"high":177.798,"low":177.578,"close":177.578,"volume":0.10830000042915344},{"timestamp":1742409780000,"open":177.798,"high":177.928,"low":177.578,"close":177.928,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":177.578,"high":178.148,"low":177.578,"close":178.148,"volume":0.08100000023841858},{"timestamp":1742409900000,"open":178.048,"high":178.048,"low":177.988,"close":177.988,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":177.988,"high":177.988,"low":177.988,"close":177.988,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":177.998,"high":177.998,"low":177.998,"close":177.998,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":178.008,"high":178.028,"low":178.008,"close":178.028,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":178.048,"high":178.218,"low":178.048,"close":178.218,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":178.218,"high":178.528,"low":178.028,"close":178.528,"volume":0.08190000057220459},{"timestamp":1742410380000,"open":178.528,"high":178.538,"low":178.528,"close":178.538,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":178.748,"high":178.838,"low":178.538,"close":178.638,"volume":0.08160000294446945},{"timestamp":1742410560000,"open":178.658,"high":178.668,"low":178.658,"close":178.668,"volume":0.0017999999690800905},{"timestamp":1742410620000,"open":178.688,"high":178.698,"low":178.428,"close":178.428,"volume":0.08399999886751175},{"timestamp":1742410680000,"open":178.298,"high":178.308,"low":178.288,"close":178.308,"volume":0.027300000190734863},{"timestamp":1742410740000,"open":178.308,"high":178.308,"low":178.288,"close":178.288,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":178.288,"high":178.288,"low":178.288,"close":178.288,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":178.338,"high":178.538,"low":178.288,"close":178.458,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":178.378,"high":178.478,"low":178.378,"close":178.478,"volume":0.06780000030994415},{"timestamp":1742411100000,"open":178.678,"high":178.678,"low":178.678,"close":178.678,"volume":0.0008999999845400453},{"timestamp":1742411160000,"open":178.598,"high":178.598,"low":178.598,"close":178.598,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":178.888,"high":178.908,"low":178.888,"close":178.908,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":178.728,"high":178.728,"low":178.528,"close":178.598,"volume":0.12780000269412994},{"timestamp":1742411400000,"open":178.598,"high":178.618,"low":178.598,"close":178.618,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":178.618,"high":178.618,"low":178.478,"close":178.478,"volume":0.06239999830722809},{"timestamp":1742411520000,"open":178.478,"high":178.478,"low":178.478,"close":178.478,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":178.488,"high":178.538,"low":178.478,"close":178.478,"volume":0.093299999833107},{"timestamp":1742411760000,"open":178.418,"high":178.438,"low":178.418,"close":178.438,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":178.438,"high":178.438,"low":178.438,"close":178.438,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":178.438,"high":178.438,"low":178.438,"close":178.438,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":178.578,"high":178.578,"low":178.578,"close":178.578,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":178.578,"high":178.618,"low":178.578,"close":178.578,"volume":0.04050000011920929},{"timestamp":1742412060000,"open":178.578,"high":178.578,"low":178.418,"close":178.418,"volume":0.08820000290870667},{"timestamp":1742412120000,"open":178.418,"high":178.418,"low":178.178,"close":178.178,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":178.178,"high":178.178,"low":178.158,"close":178.158,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":178.158,"high":178.318,"low":178.158,"close":178.318,"volume":0.03959999978542328},{"timestamp":1742412300000,"open":178.188,"high":178.188,"low":178.188,"close":178.188,"volume":0.052799999713897705},{"timestamp":1742412360000,"open":177.968,"high":178.058,"low":177.968,"close":178.058,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":177.968,"high":177.968,"low":177.888,"close":177.888,"volume":0.06599999964237213},{"timestamp":1742412480000,"open":177.888,"high":178.038,"low":177.888,"close":177.888,"volume":0.17820000648498535},{"timestamp":1742412540000,"open":177.848,"high":177.848,"low":177.738,"close":177.738,"volume":0.06689999997615814},{"timestamp":1742412600000,"open":177.738,"high":177.768,"low":177.578,"close":177.718,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":177.718,"high":177.888,"low":177.718,"close":177.828,"volume":0.05730000138282776},{"timestamp":1742412720000,"open":177.828,"high":177.888,"low":177.798,"close":177.888,"volume":0.1551000028848648},{"timestamp":1742412780000,"open":177.798,"high":177.928,"low":177.798,"close":177.798,"volume":0.07919999957084656},{"timestamp":1742412840000,"open":177.798,"high":177.988,"low":177.798,"close":177.808,"volume":0.15839999914169312},{"timestamp":1742412900000,"open":177.808,"high":177.808,"low":177.778,"close":177.778,"volume":0.06599999964237213},{"timestamp":1742412960000,"open":177.778,"high":177.778,"low":177.778,"close":177.778,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":177.778,"high":177.778,"low":177.778,"close":177.778,"volume":0.026399999856948853},{"timestamp":1742413080000,"open":177.778,"high":177.868,"low":177.778,"close":177.868,"volume":0.06689999997615814},{"timestamp":1742413140000,"open":177.868,"high":178.408,"low":177.868,"close":178.408,"volume":0.11969999969005585},{"timestamp":1742413200000,"open":178.408,"high":178.408,"low":178.038,"close":178.178,"volume":0.10140000283718109},{"timestamp":1742413260000,"open":178.368,"high":178.398,"low":178.268,"close":178.388,"volume":0.10649999976158142},{"timestamp":1742413320000,"open":178.398,"high":178.748,"low":178.268,"close":178.368,"volume":0.15600000321865082},{"timestamp":1742413380000,"open":178.358,"high":178.408,"low":178.268,"close":178.408,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":178.448,"high":178.708,"low":178.448,"close":178.588,"volume":0.08009999990463257},{"timestamp":1742413500000,"open":178.698,"high":178.748,"low":178.698,"close":178.748,"volume":0.028200000524520874},{"timestamp":1742413560000,"open":178.748,"high":178.748,"low":178.748,"close":178.748,"volume":0.026399999856948853},{"timestamp":1742413620000,"open":178.448,"high":178.768,"low":178.448,"close":178.688,"volume":0.08009999990463257},{"timestamp":1742413680000,"open":178.448,"high":178.778,"low":178.448,"close":178.778,"volume":0.06780000030994415},{"timestamp":1742413740000,"open":178.778,"high":178.778,"low":178.778,"close":178.778,"volume":0.052799999713897705},{"timestamp":1742413800000,"open":178.708,"high":178.708,"low":178.448,"close":178.518,"volume":0.1469999998807907},{"timestamp":1742413860000,"open":178.448,"high":178.448,"low":178.448,"close":178.448,"volume":0.09239999949932098},{"timestamp":1742413920000,"open":178.538,"high":178.538,"low":178.448,"close":178.448,"volume":0.06599999964237213},{"timestamp":1742413980000,"open":178.448,"high":178.878,"low":178.448,"close":178.878,"volume":0.14790000021457672},{"timestamp":1742414040000,"open":178.458,"high":179.058,"low":178.448,"close":179.058,"volume":0.16050000488758087},{"timestamp":1742414100000,"open":179.058,"high":179.058,"low":178.938,"close":178.938,"volume":0.1023000031709671},{"timestamp":1742414160000,"open":178.938,"high":179.078,"low":178.938,"close":179.078,"volume":0.11969999969005585},{"timestamp":1742414220000,"open":179.078,"high":179.228,"low":179.078,"close":179.098,"volume":0.1428000032901764},{"timestamp":1742414280000,"open":179.098,"high":179.098,"low":179.098,"close":179.098,"volume":0.07919999957084656},{"timestamp":1742414340000,"open":179.168,"high":179.268,"low":178.978,"close":179.268,"volume":0.188400000333786}]