[{"timestamp":1742391000000,"open":173.346,"high":173.346,"low":173.346,"close":173.346,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":173.347,"high":173.347,"low":172.556,"close":172.617,"volume":0.16500000655651093},{"timestamp":1742391120000,"open":172.627,"high":172.816,"low":172.627,"close":172.816,"volume":0.09510000050067902},{"timestamp":1742391180000,"open":172.897,"high":172.897,"low":172.897,"close":172.897,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":172.897,"high":172.897,"low":172.586,"close":172.587,"volume":0.11460000276565552},{"timestamp":1742391300000,"open":172.666,"high":172.827,"low":172.087,"close":172.087,"volume":0.093299999833107},{"timestamp":1742391360000,"open":172.556,"high":172.727,"low":171.706,"close":172.387,"volume":0.447299987077713},{"timestamp":1742391420000,"open":172.377,"high":172.427,"low":172.377,"close":172.426,"volume":0.10649999976158142},{"timestamp":1742391480000,"open":172.417,"high":172.727,"low":171.746,"close":172.727,"volume":0.1761000007390976},{"timestamp":1742391540000,"open":172.726,"high":172.787,"low":172.726,"close":172.787,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":172.786,"high":172.786,"low":172.727,"close":172.727,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":172.726,"high":172.726,"low":172.726,"close":172.726,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":172.727,"high":172.767,"low":172.727,"close":172.767,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":172.766,"high":172.766,"low":172.766,"close":172.766,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":172.647,"high":172.967,"low":172.647,"close":172.967,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":173.087,"high":173.167,"low":172.837,"close":173.167,"volume":0.11640000343322754},{"timestamp":1742391960000,"open":173.167,"high":173.286,"low":173.166,"close":173.286,"volume":0.094200000166893},{"timestamp":1742392020000,"open":173.286,"high":173.427,"low":173.197,"close":173.426,"volume":0.16019999980926514},{"timestamp":1742392080000,"open":173.426,"high":173.426,"low":173.306,"close":173.306,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":173.306,"high":173.377,"low":173.306,"close":173.357,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":173.356,"high":173.356,"low":173.076,"close":173.076,"volume":0.18060000240802765},{"timestamp":1742392260000,"open":173.076,"high":173.077,"low":172.956,"close":172.956,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":173.007,"high":173.097,"low":172.956,"close":173.097,"volume":0.08100000023841858},{"timestamp":1742392380000,"open":173.086,"high":173.217,"low":173.086,"close":173.217,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":173.246,"high":173.436,"low":173.216,"close":173.416,"volume":0.12240000069141388},{"timestamp":1742392500000,"open":173.417,"high":173.466,"low":173.417,"close":173.466,"volume":0.027300000190734863},{"timestamp":1742392560000,"open":173.466,"high":173.466,"low":173.286,"close":173.286,"volume":0.04439999908208847},{"timestamp":1742392620000,"open":173.286,"high":173.286,"low":173.026,"close":173.116,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":173.116,"high":173.116,"low":173.027,"close":173.116,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":173.116,"high":173.196,"low":173.027,"close":173.196,"volume":0.027300000190734863},{"timestamp":1742392800000,"open":173.026,"high":173.027,"low":173.026,"close":173.026,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":173.076,"high":173.167,"low":173.076,"close":173.166,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":173.176,"high":173.176,"low":173.176,"close":173.176,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":173.177,"high":173.207,"low":172.966,"close":172.966,"volume":0.20280000567436218},{"timestamp":1742393040000,"open":172.996,"high":172.997,"low":172.967,"close":172.986,"volume":0.10740000009536743},{"timestamp":1742393100000,"open":172.997,"high":172.997,"low":172.837,"close":172.837,"volume":0.32429999113082886},{"timestamp":1742393160000,"open":172.847,"high":172.997,"low":172.836,"close":172.997,"volume":0.10559999942779541},{"timestamp":1742393220000,"open":172.996,"high":173.087,"low":172.996,"close":173.026,"volume":0.10140000283718109},{"timestamp":1742393280000,"open":173.056,"high":173.177,"low":173.056,"close":173.177,"volume":0.027300000190734863},{"timestamp":1742393340000,"open":173.177,"high":173.247,"low":173.177,"close":173.247,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":173.247,"high":173.247,"low":173.176,"close":173.176,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":173.177,"high":173.217,"low":173.047,"close":173.217,"volume":0.11550000309944153},{"timestamp":1742393520000,"open":173.247,"high":173.267,"low":173.167,"close":173.167,"volume":0.04050000011920929},{"timestamp":1742393580000,"open":173.167,"high":173.167,"low":173.166,"close":173.167,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":173.167,"high":173.277,"low":173.167,"close":173.277,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":173.197,"high":173.326,"low":173.197,"close":173.326,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":173.336,"high":173.427,"low":173.336,"close":173.366,"volume":0.053700000047683716},{"timestamp":1742393820000,"open":173.327,"high":173.327,"low":173.277,"close":173.277,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":173.277,"high":173.536,"low":173.277,"close":173.476,"volume":0.1469999998807907},{"timestamp":1742393940000,"open":173.477,"high":173.666,"low":173.477,"close":173.527,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":173.527,"high":173.527,"low":173.407,"close":173.497,"volume":0.06689999997615814},{"timestamp":1742394060000,"open":173.496,"high":173.627,"low":173.496,"close":173.627,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":173.667,"high":173.686,"low":173.567,"close":173.646,"volume":0.14100000262260437},{"timestamp":1742394180000,"open":173.587,"high":173.817,"low":173.587,"close":173.817,"volume":0.1460999995470047},{"timestamp":1742394240000,"open":173.847,"high":173.847,"low":173.786,"close":173.796,"volume":0.07590000331401825},{"timestamp":1742394300000,"open":173.796,"high":173.796,"low":173.596,"close":173.726,"volume":0.09719999879598618},{"timestamp":1742394360000,"open":173.586,"high":173.586,"low":173.536,"close":173.536,"volume":0.08910000324249268},{"timestamp":1742394420000,"open":173.576,"high":173.576,"low":173.576,"close":173.576,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":173.566,"high":173.666,"low":173.506,"close":173.506,"volume":0.1023000031709671},{"timestamp":1742394540000,"open":173.506,"high":173.567,"low":173.506,"close":173.567,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":173.576,"high":173.887,"low":173.576,"close":173.887,"volume":0.10920000076293945},{"timestamp":1742394660000,"open":173.896,"high":174.017,"low":173.846,"close":173.846,"volume":0.17339999973773956},{"timestamp":1742394720000,"open":173.846,"high":173.846,"low":173.836,"close":173.836,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":173.866,"high":173.867,"low":173.756,"close":173.756,"volume":0.04859999939799309},{"timestamp":1742394840000,"open":173.776,"high":173.786,"low":173.776,"close":173.786,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":173.867,"high":173.867,"low":173.757,"close":173.757,"volume":0.0575999990105629},{"timestamp":1742394960000,"open":173.756,"high":173.756,"low":173.756,"close":173.756,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":173.757,"high":173.796,"low":173.757,"close":173.796,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":173.796,"high":173.867,"low":173.756,"close":173.756,"volume":0.303600013256073},{"timestamp":1742395200000,"open":173.756,"high":173.757,"low":173.756,"close":173.757,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":173.756,"high":173.766,"low":173.676,"close":173.677,"volume":0.07500000298023224},{"timestamp":1742395320000,"open":173.647,"high":173.676,"low":173.566,"close":173.567,"volume":0.1551000028848648},{"timestamp":1742395440000,"open":173.567,"high":173.567,"low":173.437,"close":173.437,"volume":0.09239999949932098},{"timestamp":1742395500000,"open":173.436,"high":173.507,"low":173.436,"close":173.507,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":173.437,"high":173.437,"low":173.416,"close":173.417,"volume":0.07500000298023224},{"timestamp":1742395620000,"open":173.416,"high":173.417,"low":173.416,"close":173.416,"volume":0.06599999964237213},{"timestamp":1742395680000,"open":173.466,"high":173.567,"low":173.416,"close":173.456,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":173.477,"high":173.587,"low":173.477,"close":173.566,"volume":0.06689999997615814},{"timestamp":1742395800000,"open":173.607,"high":173.626,"low":173.607,"close":173.626,"volume":0.014100000262260437},{"timestamp":1742395860000,"open":173.596,"high":173.596,"low":173.596,"close":173.596,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":173.607,"high":173.607,"low":173.526,"close":173.526,"volume":0.0494999997317791},{"timestamp":1742395980000,"open":173.597,"high":173.636,"low":173.597,"close":173.636,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":173.647,"high":173.647,"low":173.586,"close":173.617,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":173.547,"high":173.627,"low":173.547,"close":173.547,"volume":0.10559999942779541},{"timestamp":1742396160000,"open":173.556,"high":173.637,"low":173.556,"close":173.637,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":173.636,"high":173.637,"low":173.636,"close":173.637,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":173.657,"high":173.697,"low":173.657,"close":173.657,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":173.687,"high":173.687,"low":173.556,"close":173.556,"volume":0.2126999944448471},{"timestamp":1742396400000,"open":173.586,"high":173.677,"low":173.586,"close":173.677,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":173.716,"high":173.717,"low":173.617,"close":173.617,"volume":0.03539999946951866},{"timestamp":1742396520000,"open":173.617,"high":173.647,"low":173.556,"close":173.647,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":173.647,"high":173.717,"low":173.647,"close":173.717,"volume":0.027300000190734863},{"timestamp":1742396640000,"open":173.717,"high":173.717,"low":173.667,"close":173.667,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":173.597,"high":173.657,"low":173.516,"close":173.516,"volume":0.11969999969005585},{"timestamp":1742396760000,"open":173.487,"high":173.557,"low":173.487,"close":173.557,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":173.607,"high":173.637,"low":173.606,"close":173.637,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":173.637,"high":173.637,"low":173.617,"close":173.617,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":173.646,"high":173.807,"low":173.646,"close":173.807,"volume":0.11969999969005585},{"timestamp":1742397000000,"open":173.807,"high":173.807,"low":173.786,"close":173.786,"volume":0.03539999946951866},{"timestamp":1742397120000,"open":173.786,"high":173.787,"low":173.786,"close":173.786,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":173.796,"high":173.887,"low":173.786,"close":173.887,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":173.897,"high":173.987,"low":173.897,"close":173.917,"volume":0.06689999997615814},{"timestamp":1742397360000,"open":173.876,"high":173.877,"low":173.786,"close":173.786,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":173.836,"high":173.836,"low":173.726,"close":173.726,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":173.767,"high":173.767,"low":173.537,"close":173.537,"volume":0.15839999914169312},{"timestamp":1742397540000,"open":173.636,"high":173.646,"low":173.536,"close":173.537,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":173.647,"high":173.647,"low":173.536,"close":173.627,"volume":0.1542000025510788},{"timestamp":1742397660000,"open":173.646,"high":173.706,"low":173.646,"close":173.706,"volume":0.10559999942779541},{"timestamp":1742397720000,"open":173.706,"high":173.707,"low":173.567,"close":173.627,"volume":0.10140000283718109},{"timestamp":1742397780000,"open":173.627,"high":173.627,"low":173.566,"close":173.566,"volume":0.07500000298023224},{"timestamp":1742397840000,"open":173.566,"high":173.566,"low":173.516,"close":173.516,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":173.486,"high":173.487,"low":173.436,"close":173.436,"volume":0.07500000298023224},{"timestamp":1742398020000,"open":173.436,"high":173.436,"low":173.316,"close":173.316,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":173.387,"high":173.406,"low":173.387,"close":173.406,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":173.407,"high":173.477,"low":173.406,"close":173.406,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":173.486,"high":173.497,"low":173.486,"close":173.497,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":173.537,"high":173.576,"low":173.457,"close":173.457,"volume":0.093299999833107},{"timestamp":1742398320000,"open":173.566,"high":173.607,"low":173.566,"close":173.607,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":173.607,"high":173.607,"low":173.527,"close":173.527,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":173.527,"high":173.627,"low":173.526,"close":173.616,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":173.626,"high":173.627,"low":173.546,"close":173.546,"volume":0.023099999874830246},{"timestamp":1742398560000,"open":173.616,"high":173.636,"low":173.616,"close":173.617,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":173.627,"high":173.677,"low":173.627,"close":173.677,"volume":0.0414000004529953},{"timestamp":1742398740000,"open":173.656,"high":173.747,"low":173.656,"close":173.707,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":173.777,"high":173.787,"low":173.777,"close":173.786,"volume":0.027300000190734863},{"timestamp":1742398860000,"open":173.817,"high":173.817,"low":173.746,"close":173.746,"volume":0.07079999893903732},{"timestamp":1742398920000,"open":173.746,"high":173.847,"low":173.746,"close":173.806,"volume":0.17249999940395355},{"timestamp":1742398980000,"open":173.827,"high":173.827,"low":173.806,"close":173.806,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":173.806,"high":173.806,"low":173.676,"close":173.677,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":173.676,"high":173.697,"low":173.676,"close":173.697,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":173.756,"high":173.757,"low":173.756,"close":173.756,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":173.766,"high":173.767,"low":173.766,"close":173.767,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":173.776,"high":173.967,"low":173.776,"close":173.946,"volume":0.18569999933242798},{"timestamp":1742399340000,"open":173.947,"high":174.036,"low":173.946,"close":174.036,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":174.036,"high":174.147,"low":174.036,"close":174.147,"volume":0.1347000002861023},{"timestamp":1742399460000,"open":174.156,"high":174.157,"low":174.067,"close":174.067,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":174.106,"high":174.116,"low":174.106,"close":174.116,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":174.116,"high":174.117,"low":174.116,"close":174.117,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":174.157,"high":174.207,"low":174.157,"close":174.206,"volume":0.08190000057220459},{"timestamp":1742399700000,"open":174.176,"high":174.186,"low":174.107,"close":174.107,"volume":0.08009999990463257},{"timestamp":1742399760000,"open":174.087,"high":174.087,"low":174.046,"close":174.046,"volume":0.12780000269412994},{"timestamp":1742399820000,"open":174.037,"high":174.037,"low":173.986,"close":174.006,"volume":0.03629999980330467},{"timestamp":1742399880000,"open":174.006,"high":174.006,"low":173.987,"close":174.006,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":174.066,"high":174.067,"low":174.056,"close":174.056,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":174.087,"high":174.216,"low":174.087,"close":174.187,"volume":0.11640000343322754},{"timestamp":1742400180000,"open":174.197,"high":174.206,"low":174.187,"close":174.206,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":174.246,"high":174.246,"low":174.196,"close":174.206,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":174.256,"high":174.336,"low":174.256,"close":174.287,"volume":0.08009999990463257},{"timestamp":1742400360000,"open":174.277,"high":174.277,"low":174.256,"close":174.276,"volume":0.04859999939799309},{"timestamp":1742400420000,"open":174.297,"high":174.297,"low":174.297,"close":174.297,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":174.307,"high":174.317,"low":174.307,"close":174.307,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":174.266,"high":174.287,"low":174.096,"close":174.167,"volume":0.10140000283718109},{"timestamp":1742400600000,"open":174.177,"high":174.186,"low":174.097,"close":174.137,"volume":0.06689999997615814},{"timestamp":1742400660000,"open":174.136,"high":174.147,"low":174.066,"close":174.066,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":174.066,"high":174.066,"low":174.027,"close":174.047,"volume":0.061799999326467514},{"timestamp":1742400780000,"open":173.986,"high":173.996,"low":173.937,"close":173.937,"volume":0.1451999992132187},{"timestamp":1742400840000,"open":173.916,"high":173.916,"low":173.916,"close":173.916,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":173.977,"high":174.027,"low":173.977,"close":174.016,"volume":0.06689999997615814},{"timestamp":1742400960000,"open":174.026,"high":174.026,"low":173.937,"close":173.937,"volume":0.1023000031709671},{"timestamp":1742401020000,"open":173.947,"high":173.976,"low":173.937,"close":173.976,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":173.946,"high":173.967,"low":173.937,"close":173.946,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":173.957,"high":173.976,"low":173.957,"close":173.976,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":173.946,"high":173.946,"low":173.916,"close":173.937,"volume":0.0414000004529953},{"timestamp":1742401260000,"open":173.947,"high":173.947,"low":173.916,"close":173.916,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":173.917,"high":173.917,"low":173.896,"close":173.896,"volume":0.06689999997615814},{"timestamp":1742401440000,"open":173.896,"high":173.897,"low":173.797,"close":173.847,"volume":0.12540000677108765},{"timestamp":1742401500000,"open":173.886,"high":173.896,"low":173.847,"close":173.847,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":173.846,"high":173.846,"low":173.807,"close":173.836,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":173.846,"high":173.846,"low":173.846,"close":173.846,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":173.807,"high":173.846,"low":173.807,"close":173.836,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":173.837,"high":173.847,"low":173.837,"close":173.847,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":173.866,"high":173.877,"low":173.866,"close":173.877,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":173.867,"high":173.877,"low":173.796,"close":173.796,"volume":0.16830000281333923},{"timestamp":1742401920000,"open":173.837,"high":173.837,"low":173.836,"close":173.837,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":173.836,"high":173.837,"low":173.796,"close":173.807,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":173.807,"high":173.807,"low":173.696,"close":173.706,"volume":0.17159999907016754},{"timestamp":1742402100000,"open":173.706,"high":173.807,"low":173.666,"close":173.797,"volume":0.1979999989271164},{"timestamp":1742402160000,"open":173.807,"high":173.807,"low":173.806,"close":173.806,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":173.786,"high":173.877,"low":173.786,"close":173.877,"volume":0.1451999992132187},{"timestamp":1742402280000,"open":173.857,"high":173.876,"low":173.856,"close":173.876,"volume":0.08009999990463257},{"timestamp":1742402340000,"open":173.897,"high":173.957,"low":173.897,"close":173.957,"volume":0.11879999935626984},{"timestamp":1742402400000,"open":173.956,"high":173.996,"low":173.956,"close":173.996,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":173.996,"high":173.996,"low":173.976,"close":173.976,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":173.957,"high":173.957,"low":173.937,"close":173.937,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":173.946,"high":173.946,"low":173.946,"close":173.946,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":173.976,"high":173.997,"low":173.976,"close":173.976,"volume":0.08009999990463257},{"timestamp":1742402820000,"open":173.976,"high":173.976,"low":173.976,"close":173.976,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":173.977,"high":174.007,"low":173.977,"close":174.006,"volume":0.06689999997615814},{"timestamp":1742402940000,"open":174.007,"high":174.017,"low":173.976,"close":173.976,"volume":0.11879999935626984},{"timestamp":1742403000000,"open":173.966,"high":173.976,"low":173.966,"close":173.976,"volume":0.014100000262260437},{"timestamp":1742403060000,"open":173.977,"high":173.977,"low":173.786,"close":173.926,"volume":0.10140000283718109},{"timestamp":1742403120000,"open":173.906,"high":173.937,"low":173.757,"close":173.907,"volume":0.22529999911785126},{"timestamp":1742403180000,"open":173.877,"high":173.986,"low":173.856,"close":173.966,"volume":0.18569999933242798},{"timestamp":1742403240000,"open":173.966,"high":173.977,"low":173.787,"close":173.937,"volume":0.13289999961853027},{"timestamp":1742403300000,"open":173.916,"high":173.916,"low":173.756,"close":173.756,"volume":0.10140000283718109},{"timestamp":1742403360000,"open":173.767,"high":173.857,"low":173.697,"close":173.777,"volume":0.11969999969005585},{"timestamp":1742403420000,"open":173.777,"high":173.777,"low":173.516,"close":173.736,"volume":0.15929999947547913},{"timestamp":1742403480000,"open":173.737,"high":173.737,"low":173.716,"close":173.716,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":173.736,"high":173.736,"low":173.736,"close":173.736,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":173.786,"high":173.827,"low":173.786,"close":173.827,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":173.866,"high":173.867,"low":173.806,"close":173.826,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":173.827,"high":173.827,"low":173.496,"close":173.496,"volume":0.34470000863075256},{"timestamp":1742403780000,"open":173.597,"high":173.597,"low":173.597,"close":173.597,"volume":0.0008999999845400453},{"timestamp":1742403900000,"open":173.596,"high":173.596,"low":173.496,"close":173.496,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":173.537,"high":173.537,"low":173.407,"close":173.517,"volume":0.11640000343322754},{"timestamp":1742404020000,"open":173.517,"high":173.537,"low":173.516,"close":173.516,"volume":0.13199999928474426},{"timestamp":1742404080000,"open":173.516,"high":173.516,"low":173.457,"close":173.467,"volume":0.09719999879598618},{"timestamp":1742404140000,"open":173.467,"high":173.467,"low":173.417,"close":173.466,"volume":0.07590000331401825},{"timestamp":1742404200000,"open":173.416,"high":173.466,"low":173.406,"close":173.407,"volume":0.11460000276565552},{"timestamp":1742404260000,"open":173.426,"high":173.426,"low":173.406,"close":173.406,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":173.416,"high":173.426,"low":173.297,"close":173.316,"volume":0.16830000281333923},{"timestamp":1742404380000,"open":173.312,"high":173.312,"low":173.216,"close":173.216,"volume":0.07590000331401825},{"timestamp":1742404440000,"open":173.086,"high":173.266,"low":173.036,"close":173.266,"volume":0.1347000002861023},{"timestamp":1742404500000,"open":173.266,"high":173.287,"low":173.107,"close":173.107,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":173.076,"high":173.217,"low":173.006,"close":173.097,"volume":0.18150000274181366},{"timestamp":1742404620000,"open":173.036,"high":173.116,"low":173.036,"close":173.116,"volume":0.027300000190734863},{"timestamp":1742404680000,"open":173.117,"high":173.196,"low":173.116,"close":173.116,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":173.197,"high":173.247,"low":173.196,"close":173.216,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":173.236,"high":173.236,"low":173.236,"close":173.236,"volume":0.027300000190734863},{"timestamp":1742404860000,"open":173.236,"high":173.237,"low":173.236,"close":173.237,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":173.276,"high":173.307,"low":173.276,"close":173.306,"volume":0.09239999949932098},{"timestamp":1742404980000,"open":173.237,"high":173.277,"low":173.236,"close":173.236,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":173.236,"high":173.247,"low":173.167,"close":173.167,"volume":0.14100000262260437},{"timestamp":1742405100000,"open":173.166,"high":173.166,"low":173.126,"close":173.127,"volume":0.04859999939799309},{"timestamp":1742405160000,"open":173.117,"high":173.117,"low":173.066,"close":173.087,"volume":0.061799999326467514},{"timestamp":1742405220000,"open":173.176,"high":173.227,"low":173.097,"close":173.227,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":173.227,"high":173.256,"low":173.227,"close":173.256,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":173.226,"high":173.226,"low":173.226,"close":173.226,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":173.247,"high":173.247,"low":173.247,"close":173.247,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":173.186,"high":173.187,"low":173.116,"close":173.147,"volume":0.10740000009536743},{"timestamp":1742405580000,"open":173.146,"high":173.216,"low":173.146,"close":173.207,"volume":0.093299999833107},{"timestamp":1742405640000,"open":173.216,"high":173.246,"low":173.186,"close":173.186,"volume":0.06270000338554382},{"timestamp":1742405700000,"open":173.187,"high":173.206,"low":173.187,"close":173.206,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":173.207,"high":173.327,"low":173.207,"close":173.316,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":173.336,"high":173.406,"low":173.336,"close":173.396,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":173.406,"high":173.406,"low":173.406,"close":173.406,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":173.406,"high":173.406,"low":173.406,"close":173.406,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":173.386,"high":173.386,"low":173.386,"close":173.386,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":173.346,"high":173.376,"low":173.316,"close":173.366,"volume":0.1979999989271164},{"timestamp":1742406180000,"open":173.367,"high":173.376,"low":173.356,"close":173.376,"volume":0.03539999946951866},{"timestamp":1742406240000,"open":173.376,"high":173.376,"low":173.316,"close":173.316,"volume":0.08910000324249268},{"timestamp":1742406300000,"open":173.327,"high":173.327,"low":173.266,"close":173.266,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":173.287,"high":173.287,"low":173.196,"close":173.196,"volume":0.10140000283718109},{"timestamp":1742406420000,"open":173.197,"high":173.197,"low":173.186,"close":173.187,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":173.217,"high":173.217,"low":173.096,"close":173.096,"volume":0.12359999865293503},{"timestamp":1742406540000,"open":173.136,"high":173.137,"low":173.076,"close":173.076,"volume":0.04859999939799309},{"timestamp":1742406600000,"open":173.097,"high":173.097,"low":173.077,"close":173.077,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":173.127,"high":173.127,"low":173.127,"close":173.127,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":173.076,"high":173.076,"low":172.977,"close":172.977,"volume":0.15929999947547913},{"timestamp":1742406780000,"open":172.956,"high":172.957,"low":172.946,"close":172.946,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":172.947,"high":172.947,"low":172.947,"close":172.947,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":172.976,"high":172.976,"low":172.976,"close":172.976,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":172.937,"high":172.956,"low":172.937,"close":172.956,"volume":0.014100000262260437},{"timestamp":1742407020000,"open":172.966,"high":172.966,"low":172.937,"close":172.937,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":172.867,"high":172.867,"low":172.857,"close":172.857,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":172.857,"high":172.857,"low":172.716,"close":172.716,"volume":0.11969999969005585},{"timestamp":1742407200000,"open":172.736,"high":173.247,"low":172.216,"close":173.247,"volume":0.2808000147342682},{"timestamp":1742407260000,"open":173.247,"high":173.366,"low":172.786,"close":173.136,"volume":0.2712000012397766},{"timestamp":1742407320000,"open":173.156,"high":173.367,"low":173.156,"close":173.356,"volume":0.12960000336170197},{"timestamp":1742407380000,"open":173.377,"high":173.657,"low":173.376,"close":173.387,"volume":0.1842000037431717},{"timestamp":1742407440000,"open":173.386,"high":173.437,"low":173.307,"close":173.437,"volume":0.11729999631643295},{"timestamp":1742407500000,"open":173.446,"high":173.446,"low":173.106,"close":173.226,"volume":0.18209999799728394},{"timestamp":1742407560000,"open":173.286,"high":173.286,"low":173.197,"close":173.216,"volume":0.06360000371932983},{"timestamp":1742407620000,"open":173.216,"high":173.497,"low":173.216,"close":173.396,"volume":0.131400004029274},{"timestamp":1742407680000,"open":173.396,"high":173.536,"low":173.396,"close":173.507,"volume":0.13379999995231628},{"timestamp":1742407740000,"open":173.507,"high":173.556,"low":173.507,"close":173.517,"volume":0.1509000062942505},{"timestamp":1742407800000,"open":173.526,"high":173.656,"low":173.517,"close":173.656,"volume":0.13230000436306},{"timestamp":1742407860000,"open":173.657,"high":173.787,"low":173.646,"close":173.747,"volume":0.34439998865127563},{"timestamp":1742407920000,"open":173.747,"high":173.756,"low":173.716,"close":173.747,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":173.846,"high":173.846,"low":173.647,"close":173.647,"volume":0.12540000677108765},{"timestamp":1742408040000,"open":173.646,"high":173.677,"low":173.617,"close":173.626,"volume":0.08910000324249268},{"timestamp":1742408100000,"open":173.646,"high":173.736,"low":173.646,"close":173.657,"volume":0.0414000004529953},{"timestamp":1742408160000,"open":173.656,"high":173.777,"low":173.656,"close":173.696,"volume":0.11969999969005585},{"timestamp":1742408220000,"open":173.696,"high":173.697,"low":173.576,"close":173.607,"volume":0.08910000324249268},{"timestamp":1742408280000,"open":173.626,"high":173.636,"low":173.626,"close":173.636,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":173.646,"high":173.756,"low":173.646,"close":173.686,"volume":0.1023000031709671},{"timestamp":1742408400000,"open":173.677,"high":173.677,"low":173.517,"close":173.517,"volume":0.08820000290870667},{"timestamp":1742408460000,"open":173.577,"high":173.577,"low":173.577,"close":173.577,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":173.637,"high":173.647,"low":173.637,"close":173.647,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":173.657,"high":173.686,"low":173.607,"close":173.686,"volume":0.13289999961853027},{"timestamp":1742408640000,"open":173.686,"high":173.757,"low":173.686,"close":173.707,"volume":0.08910000324249268},{"timestamp":1742408700000,"open":173.706,"high":173.756,"low":173.706,"close":173.706,"volume":0.12780000269412994},{"timestamp":1742408760000,"open":173.717,"high":173.717,"low":173.706,"close":173.706,"volume":0.03539999946951866},{"timestamp":1742408820000,"open":173.707,"high":173.846,"low":173.706,"close":173.777,"volume":0.12330000102519989},{"timestamp":1742408880000,"open":173.777,"high":173.777,"low":173.566,"close":173.587,"volume":0.17159999907016754},{"timestamp":1742408940000,"open":173.616,"high":173.646,"low":173.616,"close":173.646,"volume":0.027300000190734863},{"timestamp":1742409000000,"open":173.666,"high":173.837,"low":173.666,"close":173.786,"volume":0.16380000114440918},{"timestamp":1742409060000,"open":173.827,"high":174.017,"low":173.827,"close":174.017,"volume":0.09780000150203705},{"timestamp":1742409120000,"open":174.017,"high":174.227,"low":174.017,"close":174.226,"volume":0.09600000083446503},{"timestamp":1742409180000,"open":174.227,"high":174.246,"low":173.826,"close":173.827,"volume":0.43290001153945923},{"timestamp":1742409240000,"open":173.827,"high":173.907,"low":173.707,"close":173.907,"volume":0.2741999924182892},{"timestamp":1742409300000,"open":173.937,"high":173.977,"low":173.916,"close":173.916,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":173.967,"high":174.037,"low":173.907,"close":174.007,"volume":0.14190000295639038},{"timestamp":1742409420000,"open":173.997,"high":173.997,"low":173.997,"close":173.997,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":174.007,"high":174.016,"low":173.907,"close":173.927,"volume":0.18240000307559967},{"timestamp":1742409540000,"open":173.937,"high":173.947,"low":173.866,"close":173.866,"volume":0.07590000331401825},{"timestamp":1742409600000,"open":173.886,"high":173.946,"low":173.886,"close":173.906,"volume":0.07680000364780426},{"timestamp":1742409660000,"open":173.917,"high":174.007,"low":173.917,"close":173.956,"volume":0.094200000166893},{"timestamp":1742409720000,"open":173.976,"high":174.166,"low":173.956,"close":174.006,"volume":0.2840999960899353},{"timestamp":1742409780000,"open":174.006,"high":174.147,"low":173.886,"close":174.146,"volume":0.11819999665021896},{"timestamp":1742409840000,"open":174.157,"high":174.367,"low":173.976,"close":174.366,"volume":0.20819999277591705},{"timestamp":1742409900000,"open":174.386,"high":174.546,"low":174.297,"close":174.416,"volume":0.20340000092983246},{"timestamp":1742409960000,"open":174.486,"high":174.486,"low":174.297,"close":174.417,"volume":0.0989999994635582},{"timestamp":1742410020000,"open":174.416,"high":174.416,"low":174.047,"close":174.157,"volume":0.3774000108242035},{"timestamp":1742410080000,"open":174.167,"high":174.476,"low":174.157,"close":174.337,"volume":0.24690000712871552},{"timestamp":1742410140000,"open":174.416,"high":174.456,"low":174.406,"close":174.406,"volume":0.12540000677108765},{"timestamp":1742410200000,"open":174.406,"high":174.406,"low":174.256,"close":174.397,"volume":0.06360000371932983},{"timestamp":1742410260000,"open":174.436,"high":174.576,"low":174.436,"close":174.576,"volume":0.14880000054836273},{"timestamp":1742410320000,"open":174.577,"high":174.907,"low":174.576,"close":174.797,"volume":0.23430000245571136},{"timestamp":1742410380000,"open":174.897,"high":175.117,"low":174.847,"close":175.116,"volume":0.12240000069141388},{"timestamp":1742410440000,"open":175.116,"high":175.177,"low":174.996,"close":174.997,"volume":0.17820000648498535},{"timestamp":1742410500000,"open":175.036,"high":175.186,"low":175.036,"close":175.176,"volume":0.11969999969005585},{"timestamp":1742410560000,"open":175.166,"high":175.166,"low":175.007,"close":175.096,"volume":0.11879999935626984},{"timestamp":1742410620000,"open":175.127,"high":175.327,"low":174.786,"close":174.816,"volume":0.28049999475479126},{"timestamp":1742410680000,"open":174.816,"high":174.997,"low":174.786,"close":174.786,"volume":0.1542000025510788},{"timestamp":1742410740000,"open":174.786,"high":174.897,"low":174.786,"close":174.787,"volume":0.11879999935626984},{"timestamp":1742410800000,"open":174.786,"high":175.007,"low":174.786,"close":175.007,"volume":0.094200000166893},{"timestamp":1742410860000,"open":175.016,"high":175.016,"low":174.786,"close":174.786,"volume":0.1589999943971634},{"timestamp":1742410920000,"open":174.896,"high":174.917,"low":174.786,"close":174.917,"volume":0.053700000047683716},{"timestamp":1742410980000,"open":174.916,"high":174.966,"low":174.916,"close":174.966,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":174.967,"high":175.076,"low":174.867,"close":175.076,"volume":0.21150000393390656},{"timestamp":1742411100000,"open":175.126,"high":175.297,"low":175.126,"close":175.176,"volume":0.2460000067949295},{"timestamp":1742411160000,"open":175.177,"high":175.256,"low":175.147,"close":175.147,"volume":0.17730000615119934},{"timestamp":1742411220000,"open":175.217,"high":175.326,"low":175.147,"close":175.286,"volume":0.09600000083446503},{"timestamp":1742411280000,"open":175.317,"high":175.536,"low":175.287,"close":175.536,"volume":0.1761000007390976},{"timestamp":1742411340000,"open":175.537,"high":175.597,"low":175.526,"close":175.536,"volume":0.13050000369548798},{"timestamp":1742411400000,"open":175.536,"high":175.536,"low":175.427,"close":175.427,"volume":0.13770000636577606},{"timestamp":1742411460000,"open":175.426,"high":175.527,"low":175.346,"close":175.347,"volume":0.3012000024318695},{"timestamp":1742411520000,"open":175.277,"high":175.277,"low":175.036,"close":175.036,"volume":0.3102000057697296},{"timestamp":1742411580000,"open":175.037,"high":175.157,"low":175.017,"close":175.067,"volume":0.2393999993801117},{"timestamp":1742411640000,"open":175.167,"high":175.167,"low":175.046,"close":175.166,"volume":0.12150000035762787},{"timestamp":1742411700000,"open":175.217,"high":175.226,"low":175.166,"close":175.206,"volume":0.15780000388622284},{"timestamp":1742411760000,"open":175.207,"high":175.277,"low":175.126,"close":175.126,"volume":0.22499999403953552},{"timestamp":1742411820000,"open":175.127,"high":175.186,"low":175.057,"close":175.106,"volume":0.23759999871253967},{"timestamp":1742411880000,"open":175.096,"high":175.216,"low":174.996,"close":174.996,"volume":0.2556000053882599},{"timestamp":1742411940000,"open":174.936,"high":175.067,"low":174.836,"close":174.836,"volume":0.13050000369548798},{"timestamp":1742412000000,"open":174.866,"high":174.877,"low":174.676,"close":174.676,"volume":0.22200000286102295},{"timestamp":1742412060000,"open":174.656,"high":174.737,"low":174.517,"close":174.566,"volume":0.1932000070810318},{"timestamp":1742412120000,"open":174.567,"high":174.667,"low":174.467,"close":174.467,"volume":0.2484000027179718},{"timestamp":1742412180000,"open":174.456,"high":174.517,"low":174.356,"close":174.436,"volume":0.16979999840259552},{"timestamp":1742412240000,"open":174.406,"high":174.417,"low":174.356,"close":174.367,"volume":0.10320000350475311},{"timestamp":1742412300000,"open":174.376,"high":174.377,"low":174.206,"close":174.247,"volume":0.3912000060081482},{"timestamp":1742412360000,"open":174.247,"high":174.257,"low":174.036,"close":174.036,"volume":0.5534999966621399},{"timestamp":1742412420000,"open":174.036,"high":174.036,"low":173.016,"close":173.526,"volume":0.823199987411499},{"timestamp":1742412480000,"open":173.546,"high":173.777,"low":173.496,"close":173.496,"volume":0.5753999948501587},{"timestamp":1742412540000,"open":173.367,"high":173.877,"low":173.366,"close":173.877,"volume":0.2775000035762787},{"timestamp":1742412600000,"open":173.887,"high":174.016,"low":173.876,"close":174.016,"volume":0.09690000116825104},{"timestamp":1742412660000,"open":174.006,"high":174.017,"low":173.266,"close":173.706,"volume":0.3653999865055084},{"timestamp":1742412720000,"open":173.706,"high":173.966,"low":173.706,"close":173.937,"volume":0.094200000166893},{"timestamp":1742412780000,"open":173.967,"high":174.047,"low":173.967,"close":174.047,"volume":0.029100000858306885},{"timestamp":1742412840000,"open":174.107,"high":174.107,"low":173.986,"close":174.057,"volume":0.26249998807907104},{"timestamp":1742412900000,"open":174.066,"high":174.146,"low":173.706,"close":173.717,"volume":0.33000001311302185},{"timestamp":1742412960000,"open":173.807,"high":173.897,"low":173.807,"close":173.867,"volume":0.10320000350475311},{"timestamp":1742413020000,"open":173.866,"high":173.967,"low":173.866,"close":173.967,"volume":0.12060000002384186},{"timestamp":1742413080000,"open":174.006,"high":174.097,"low":174.006,"close":174.076,"volume":0.10740000009536743},{"timestamp":1742413140000,"open":174.116,"high":174.126,"low":174.066,"close":174.087,"volume":0.12960000336170197},{"timestamp":1742413200000,"open":174.086,"high":174.127,"low":174.016,"close":174.097,"volume":0.32820001244544983},{"timestamp":1742413260000,"open":174.096,"high":174.156,"low":174.096,"close":174.156,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":174.126,"high":174.157,"low":174.016,"close":174.036,"volume":0.2565000057220459},{"timestamp":1742413380000,"open":174.016,"high":174.017,"low":173.927,"close":173.957,"volume":0.12780000269412994},{"timestamp":1742413440000,"open":173.966,"high":174.206,"low":173.966,"close":174.187,"volume":0.2694000005722046},{"timestamp":1742413500000,"open":174.186,"high":174.386,"low":174.186,"close":174.386,"volume":0.2379000037908554},{"timestamp":1742413560000,"open":174.386,"high":174.387,"low":174.306,"close":174.316,"volume":0.2531999945640564},{"timestamp":1742413620000,"open":174.317,"high":174.456,"low":174.317,"close":174.417,"volume":0.23520000278949738},{"timestamp":1742413680000,"open":174.417,"high":174.417,"low":174.306,"close":174.306,"volume":0.20520000159740448},{"timestamp":1742413740000,"open":174.306,"high":174.357,"low":174.077,"close":174.117,"volume":0.28139999508857727},{"timestamp":1742413800000,"open":174.116,"high":174.117,"low":173.827,"close":173.827,"volume":0.5519999861717224},{"timestamp":1742413860000,"open":173.826,"high":173.826,"low":173.556,"close":173.676,"volume":0.334199994802475},{"timestamp":1742413920000,"open":173.746,"high":173.945,"low":173.746,"close":173.897,"volume":0.2361000031232834},{"timestamp":1742413980000,"open":173.927,"high":174.116,"low":173.927,"close":174.107,"volume":0.13650000095367432},{"timestamp":1742414040000,"open":174.106,"high":174.106,"low":173.936,"close":173.986,"volume":0.3513000011444092},{"timestamp":1742414100000,"open":173.987,"high":174.066,"low":173.696,"close":173.857,"volume":0.5112000107765198},{"timestamp":1742414160000,"open":173.857,"high":173.946,"low":173.806,"close":173.937,"volume":0.31949999928474426},{"timestamp":1742414220000,"open":173.936,"high":173.997,"low":173.886,"close":173.886,"volume":0.6065999865531921},{"timestamp":1742414280000,"open":173.887,"high":174.007,"low":173.727,"close":173.847,"volume":0.6116999983787537},{"timestamp":1742414340000,"open":173.857,"high":173.877,"low":173.336,"close":173.497,"volume":0.8901000022888184}]