[{"timestamp":1742394600000,"open":176.409,"high":176.409,"low":176.049,"close":176.059,"volume":0.019600000232458115},{"timestamp":1742394660000,"open":176.068,"high":176.368,"low":176.058,"close":176.368,"volume":0.030799999833106995},{"timestamp":1742394720000,"open":176.379,"high":176.459,"low":176.379,"close":176.459,"volume":0.025200000032782555},{"timestamp":1742394780000,"open":176.458,"high":176.458,"low":176.458,"close":176.458,"volume":0.00559999980032444},{"timestamp":1742394840000,"open":176.469,"high":176.499,"low":176.469,"close":176.499,"volume":0.00559999980032444},{"timestamp":1742394900000,"open":176.509,"high":177.139,"low":176.509,"close":177.139,"volume":0.05040000006556511},{"timestamp":1742394960000,"open":176.879,"high":176.879,"low":176.878,"close":176.878,"volume":0.03920000046491623},{"timestamp":1742395020000,"open":176.879,"high":176.889,"low":176.878,"close":176.879,"volume":0.06159999966621399},{"timestamp":1742395080000,"open":176.879,"high":176.879,"low":176.878,"close":176.878,"volume":0.058800000697374344},{"timestamp":1742395140000,"open":176.879,"high":176.879,"low":176.548,"close":176.549,"volume":0.0560000017285347},{"timestamp":1742395200000,"open":176.549,"high":176.549,"low":176.538,"close":176.538,"volume":0.03359999880194664},{"timestamp":1742395260000,"open":176.538,"high":176.589,"low":176.538,"close":176.548,"volume":0.03920000046491623},{"timestamp":1742395320000,"open":176.568,"high":176.659,"low":176.568,"close":176.638,"volume":0.09799999743700027},{"timestamp":1742395380000,"open":176.628,"high":176.629,"low":176.358,"close":176.408,"volume":0.058800000697374344},{"timestamp":1742395440000,"open":176.378,"high":176.399,"low":175.848,"close":176.069,"volume":0.07280000299215317},{"timestamp":1742395500000,"open":176.109,"high":176.129,"low":176.109,"close":176.128,"volume":0.019600000232458115},{"timestamp":1742395560000,"open":176.138,"high":176.209,"low":176.138,"close":176.199,"volume":0.03920000046491623},{"timestamp":1742395620000,"open":176.208,"high":176.208,"low":175.839,"close":175.839,"volume":0.014000000432133675},{"timestamp":1742395680000,"open":175.859,"high":175.929,"low":175.858,"close":175.929,"volume":0.02239999920129776},{"timestamp":1742395740000,"open":175.928,"high":175.978,"low":175.919,"close":175.978,"volume":0.01119999960064888},{"timestamp":1742395800000,"open":175.998,"high":175.998,"low":175.998,"close":175.998,"volume":0.00279999990016222},{"timestamp":1742395860000,"open":175.998,"high":176.189,"low":175.998,"close":176.189,"volume":0.00839999970048666},{"timestamp":1742395920000,"open":176.399,"high":176.399,"low":176.348,"close":176.378,"volume":0.014000000432133675},{"timestamp":1742395980000,"open":176.388,"high":176.448,"low":176.378,"close":176.448,"volume":0.030799999833106995},{"timestamp":1742396040000,"open":176.518,"high":176.558,"low":176.468,"close":176.558,"volume":0.01679999940097332},{"timestamp":1742396100000,"open":176.549,"high":176.598,"low":176.538,"close":176.598,"volume":0.01119999960064888},{"timestamp":1742396160000,"open":176.609,"high":176.609,"low":176.308,"close":176.409,"volume":0.036400001496076584},{"timestamp":1742396220000,"open":176.419,"high":176.448,"low":176.419,"close":176.448,"volume":0.01119999960064888},{"timestamp":1742396280000,"open":176.459,"high":176.519,"low":176.459,"close":176.519,"volume":0.01679999940097332},{"timestamp":1742396340000,"open":176.509,"high":176.649,"low":176.509,"close":176.638,"volume":0.03359999880194664},{"timestamp":1742396400000,"open":176.648,"high":176.649,"low":176.648,"close":176.649,"volume":0.00559999980032444},{"timestamp":1742396580000,"open":176.648,"high":176.669,"low":176.648,"close":176.669,"volume":0.00839999970048666},{"timestamp":1742396640000,"open":176.659,"high":176.659,"low":176.659,"close":176.659,"volume":0.00279999990016222},{"timestamp":1742396700000,"open":176.669,"high":176.669,"low":176.668,"close":176.668,"volume":0.00559999980032444},{"timestamp":1742396760000,"open":176.678,"high":176.678,"low":176.678,"close":176.678,"volume":0.00279999990016222},{"timestamp":1742396820000,"open":176.679,"high":176.679,"low":176.659,"close":176.669,"volume":0.014000000432133675},{"timestamp":1742396880000,"open":176.658,"high":176.679,"low":176.658,"close":176.678,"volume":0.019600000232458115},{"timestamp":1742397000000,"open":176.679,"high":176.679,"low":176.548,"close":176.548,"volume":0.00839999970048666},{"timestamp":1742397060000,"open":176.568,"high":176.798,"low":176.568,"close":176.768,"volume":0.01119999960064888},{"timestamp":1742397120000,"open":176.728,"high":176.728,"low":176.728,"close":176.728,"volume":0.00279999990016222},{"timestamp":1742397180000,"open":176.728,"high":176.738,"low":176.728,"close":176.738,"volume":0.00839999970048666},{"timestamp":1742397240000,"open":176.189,"high":176.288,"low":176.189,"close":176.288,"volume":0.036400001496076584},{"timestamp":1742397360000,"open":176.288,"high":176.309,"low":176.238,"close":176.239,"volume":0.05040000006556511},{"timestamp":1742397420000,"open":176.239,"high":176.239,"low":176.239,"close":176.239,"volume":0.00279999990016222},{"timestamp":1742397540000,"open":176.238,"high":176.238,"low":176.238,"close":176.238,"volume":0.00559999980032444},{"timestamp":1742397660000,"open":176.189,"high":176.189,"low":176.188,"close":176.188,"volume":0.030799999833106995},{"timestamp":1742397720000,"open":176.339,"high":176.489,"low":176.339,"close":176.489,"volume":0.02239999920129776},{"timestamp":1742397780000,"open":176.669,"high":176.669,"low":176.599,"close":176.628,"volume":0.014000000432133675},{"timestamp":1742397840000,"open":176.618,"high":176.618,"low":176.179,"close":176.179,"volume":0.00559999980032444},{"timestamp":1742397900000,"open":176.198,"high":176.199,"low":176.198,"close":176.199,"volume":0.00559999980032444},{"timestamp":1742398020000,"open":176.188,"high":176.188,"low":176.188,"close":176.188,"volume":0.019600000232458115},{"timestamp":1742398080000,"open":176.198,"high":176.198,"low":176.198,"close":176.198,"volume":0.00559999980032444},{"timestamp":1742398140000,"open":176.188,"high":176.228,"low":176.188,"close":176.228,"volume":0.019600000232458115},{"timestamp":1742398200000,"open":176.259,"high":176.259,"low":176.158,"close":176.179,"volume":0.03920000046491623},{"timestamp":1742398260000,"open":176.008,"high":176.008,"low":175.749,"close":175.749,"volume":0.00839999970048666},{"timestamp":1742398320000,"open":175.758,"high":175.778,"low":175.758,"close":175.768,"volume":0.01119999960064888},{"timestamp":1742398380000,"open":175.789,"high":175.829,"low":175.789,"close":175.829,"volume":0.019600000232458115},{"timestamp":1742398560000,"open":175.989,"high":175.999,"low":175.988,"close":175.999,"volume":0.014000000432133675},{"timestamp":1742398620000,"open":175.998,"high":176.048,"low":175.998,"close":176.048,"volume":0.02239999920129776},{"timestamp":1742398680000,"open":176.039,"high":176.069,"low":176.039,"close":176.068,"volume":0.014000000432133675},{"timestamp":1742398740000,"open":176.069,"high":176.098,"low":176.069,"close":176.098,"volume":0.01679999940097332},{"timestamp":1742398800000,"open":175.198,"high":175.639,"low":175.198,"close":175.618,"volume":0.06719999760389328},{"timestamp":1742398920000,"open":175.689,"high":175.968,"low":175.689,"close":175.919,"volume":0.01119999960064888},{"timestamp":1742398980000,"open":175.918,"high":175.919,"low":175.858,"close":175.858,"volume":0.01119999960064888},{"timestamp":1742399100000,"open":175.868,"high":175.869,"low":175.868,"close":175.869,"volume":0.00559999980032444},{"timestamp":1742399160000,"open":175.868,"high":175.868,"low":175.868,"close":175.868,"volume":0.00559999980032444},{"timestamp":1742399220000,"open":175.869,"high":175.949,"low":175.869,"close":175.949,"volume":0.02239999920129776},{"timestamp":1742399280000,"open":175.979,"high":176.029,"low":175.979,"close":176.029,"volume":0.01119999960064888},{"timestamp":1742399340000,"open":176.058,"high":176.058,"low":176.058,"close":176.058,"volume":0.00279999990016222},{"timestamp":1742399400000,"open":176.059,"high":176.059,"low":176.059,"close":176.059,"volume":0.00559999980032444},{"timestamp":1742399520000,"open":176.088,"high":176.259,"low":176.088,"close":176.259,"volume":0.00839999970048666},{"timestamp":1742399580000,"open":176.269,"high":176.269,"low":176.269,"close":176.269,"volume":0.00279999990016222},{"timestamp":1742399640000,"open":176.258,"high":176.258,"low":175.679,"close":175.679,"volume":0.00559999980032444},{"timestamp":1742399700000,"open":175.679,"high":175.679,"low":175.679,"close":175.679,"volume":0.00279999990016222},{"timestamp":1742399760000,"open":175.698,"high":175.709,"low":175.698,"close":175.699,"volume":0.00839999970048666},{"timestamp":1742399880000,"open":175.709,"high":175.709,"low":175.708,"close":175.708,"volume":0.014000000432133675},{"timestamp":1742399940000,"open":175.709,"high":175.709,"low":175.709,"close":175.709,"volume":0.00559999980032444},{"timestamp":1742400000000,"open":175.749,"high":175.799,"low":175.749,"close":175.798,"volume":0.02239999920129776},{"timestamp":1742400060000,"open":175.798,"high":175.798,"low":175.798,"close":175.798,"volume":0.00279999990016222},{"timestamp":1742400120000,"open":175.808,"high":175.889,"low":175.808,"close":175.889,"volume":0.014000000432133675},{"timestamp":1742400180000,"open":175.898,"high":175.898,"low":175.898,"close":175.898,"volume":0.00279999990016222},{"timestamp":1742400240000,"open":175.909,"high":175.909,"low":175.858,"close":175.858,"volume":0.02800000086426735},{"timestamp":1742400300000,"open":175.718,"high":175.748,"low":175.708,"close":175.748,"volume":0.01119999960064888},{"timestamp":1742400360000,"open":175.749,"high":175.799,"low":175.748,"close":175.799,"volume":0.01679999940097332},{"timestamp":1742400480000,"open":175.808,"high":175.808,"low":175.808,"close":175.808,"volume":0.00559999980032444},{"timestamp":1742400540000,"open":175.828,"high":175.838,"low":175.828,"close":175.838,"volume":0.00559999980032444},{"timestamp":1742400600000,"open":175.839,"high":175.839,"low":175.839,"close":175.839,"volume":0.00279999990016222},{"timestamp":1742400660000,"open":175.829,"high":175.829,"low":175.828,"close":175.828,"volume":0.01119999960064888},{"timestamp":1742400720000,"open":175.849,"high":175.859,"low":175.808,"close":175.808,"volume":0.04479999840259552},{"timestamp":1742400780000,"open":175.789,"high":175.789,"low":175.789,"close":175.789,"volume":0.00279999990016222},{"timestamp":1742400840000,"open":175.849,"high":175.888,"low":175.849,"close":175.888,"volume":0.019600000232458115},{"timestamp":1742400900000,"open":175.888,"high":176.079,"low":175.888,"close":176.079,"volume":0.019600000232458115},{"timestamp":1742400960000,"open":176.279,"high":176.289,"low":176.279,"close":176.288,"volume":0.014000000432133675},{"timestamp":1742401020000,"open":176.228,"high":176.239,"low":176.228,"close":176.238,"volume":0.014000000432133675},{"timestamp":1742401080000,"open":176.248,"high":176.249,"low":176.248,"close":176.249,"volume":0.025200000032782555},{"timestamp":1742401260000,"open":176.248,"high":176.248,"low":176.248,"close":176.248,"volume":0.00279999990016222},{"timestamp":1742401320000,"open":175.989,"high":176.009,"low":175.989,"close":176.009,"volume":0.025200000032782555},{"timestamp":1742401380000,"open":176.009,"high":176.018,"low":176.009,"close":176.018,"volume":0.00559999980032444},{"timestamp":1742401440000,"open":175.979,"high":176.329,"low":175.978,"close":176.329,"volume":0.02239999920129776},{"timestamp":1742401500000,"open":176.349,"high":176.349,"low":176.328,"close":176.339,"volume":0.019600000232458115},{"timestamp":1742401560000,"open":176.328,"high":176.328,"low":176.328,"close":176.328,"volume":0.00559999980032444},{"timestamp":1742401620000,"open":176.378,"high":176.449,"low":176.378,"close":176.449,"volume":0.019600000232458115},{"timestamp":1742401680000,"open":176.459,"high":177.209,"low":176.459,"close":177.209,"volume":0.07280000299215317},{"timestamp":1742401740000,"open":177.208,"high":177.929,"low":177.188,"close":177.188,"volume":0.07000000029802322},{"timestamp":1742401800000,"open":176.908,"high":176.909,"low":176.619,"close":176.619,"volume":0.06159999966621399},{"timestamp":1742401860000,"open":176.619,"high":176.619,"low":176.618,"close":176.619,"volume":0.058800000697374344},{"timestamp":1742401920000,"open":176.779,"high":177.088,"low":176.778,"close":177.088,"volume":0.05040000006556511},{"timestamp":1742401980000,"open":176.948,"high":176.948,"low":176.399,"close":176.418,"volume":0.0560000017285347},{"timestamp":1742402040000,"open":176.438,"high":176.438,"low":176.368,"close":176.369,"volume":0.025200000032782555},{"timestamp":1742402100000,"open":176.378,"high":176.639,"low":176.368,"close":176.638,"volume":0.02800000086426735},{"timestamp":1742402160000,"open":176.639,"high":176.639,"low":176.639,"close":176.639,"volume":0.00279999990016222},{"timestamp":1742402220000,"open":176.748,"high":176.749,"low":176.748,"close":176.748,"volume":0.00839999970048666},{"timestamp":1742402280000,"open":176.659,"high":176.689,"low":176.659,"close":176.688,"volume":0.02239999920129776},{"timestamp":1742402340000,"open":176.728,"high":176.789,"low":176.728,"close":176.788,"volume":0.02239999920129776},{"timestamp":1742402400000,"open":176.788,"high":176.788,"low":176.639,"close":176.669,"volume":0.02800000086426735},{"timestamp":1742402460000,"open":176.679,"high":176.679,"low":176.568,"close":176.579,"volume":0.02800000086426735},{"timestamp":1742402520000,"open":176.578,"high":176.608,"low":176.568,"close":176.568,"volume":0.030799999833106995},{"timestamp":1742402580000,"open":176.568,"high":176.708,"low":176.568,"close":176.708,"volume":0.041999999433755875},{"timestamp":1742402700000,"open":176.858,"high":176.869,"low":176.858,"close":176.868,"volume":0.019600000232458115},{"timestamp":1742402760000,"open":176.858,"high":176.858,"low":176.768,"close":176.768,"volume":0.019600000232458115},{"timestamp":1742402820000,"open":176.769,"high":176.789,"low":176.769,"close":176.789,"volume":0.014000000432133675},{"timestamp":1742402880000,"open":176.788,"high":176.789,"low":176.778,"close":176.788,"volume":0.02800000086426735},{"timestamp":1742402940000,"open":176.918,"high":176.939,"low":176.918,"close":176.938,"volume":0.030799999833106995},{"timestamp":1742403000000,"open":176.939,"high":177.029,"low":176.939,"close":177.029,"volume":0.01679999940097332},{"timestamp":1742403060000,"open":177.049,"high":177.378,"low":177.049,"close":177.378,"volume":0.01119999960064888},{"timestamp":1742403300000,"open":177.379,"high":177.379,"low":177.379,"close":177.379,"volume":0.00279999990016222},{"timestamp":1742403360000,"open":177.389,"high":177.398,"low":177.389,"close":177.398,"volume":0.00559999980032444},{"timestamp":1742403420000,"open":177.398,"high":177.518,"low":177.149,"close":177.149,"volume":0.047600001096725464},{"timestamp":1742403480000,"open":176.838,"high":176.839,"low":176.838,"close":176.839,"volume":0.025200000032782555},{"timestamp":1742403540000,"open":176.259,"high":176.459,"low":176.259,"close":176.459,"volume":0.025200000032782555},{"timestamp":1742403600000,"open":176.048,"high":176.048,"low":176.048,"close":176.048,"volume":0.00279999990016222},{"timestamp":1742403660000,"open":176.048,"high":176.119,"low":176.048,"close":176.099,"volume":0.01679999940097332},{"timestamp":1742403720000,"open":176.128,"high":176.148,"low":176.119,"close":176.129,"volume":0.014000000432133675},{"timestamp":1742403840000,"open":176.139,"high":176.169,"low":176.129,"close":176.129,"volume":0.041999999433755875},{"timestamp":1742403900000,"open":176.138,"high":176.138,"low":176.138,"close":176.138,"volume":0.00279999990016222},{"timestamp":1742403960000,"open":176.139,"high":176.188,"low":176.038,"close":176.188,"volume":0.03920000046491623},{"timestamp":1742404020000,"open":176.119,"high":176.139,"low":176.088,"close":176.088,"volume":0.01119999960064888},{"timestamp":1742404080000,"open":175.698,"high":175.698,"low":175.698,"close":175.698,"volume":0.00279999990016222},{"timestamp":1742404140000,"open":175.699,"high":175.899,"low":175.698,"close":175.899,"volume":0.019600000232458115},{"timestamp":1742404200000,"open":175.898,"high":175.918,"low":175.889,"close":175.918,"volume":0.02239999920129776},{"timestamp":1742404260000,"open":175.909,"high":175.939,"low":175.909,"close":175.939,"volume":0.00839999970048666},{"timestamp":1742404320000,"open":175.939,"high":176.029,"low":175.939,"close":175.999,"volume":0.019600000232458115},{"timestamp":1742404440000,"open":175.999,"high":175.999,"low":175.999,"close":175.999,"volume":0.00279999990016222},{"timestamp":1742404500000,"open":175.999,"high":175.999,"low":175.909,"close":175.909,"volume":0.02239999920129776},{"timestamp":1742404560000,"open":175.658,"high":175.658,"low":175.658,"close":175.658,"volume":0.00279999990016222},{"timestamp":1742404680000,"open":175.639,"high":175.639,"low":175.039,"close":175.068,"volume":0.019600000232458115},{"timestamp":1742404740000,"open":175.078,"high":175.099,"low":175.059,"close":175.059,"volume":0.014000000432133675},{"timestamp":1742404800000,"open":175.058,"high":175.099,"low":175.058,"close":175.058,"volume":0.04479999840259552},{"timestamp":1742404860000,"open":175.059,"high":175.078,"low":175.038,"close":175.049,"volume":0.03920000046491623},{"timestamp":1742404920000,"open":175.049,"high":175.059,"low":175.038,"close":175.048,"volume":0.02239999920129776},{"timestamp":1742404980000,"open":175.049,"high":175.049,"low":175.018,"close":175.019,"volume":0.02800000086426735},{"timestamp":1742405100000,"open":174.409,"high":174.409,"low":174.409,"close":174.409,"volume":0.00279999990016222},{"timestamp":1742405160000,"open":173.749,"high":173.789,"low":173.749,"close":173.789,"volume":0.00839999970048666},{"timestamp":1742405220000,"open":173.829,"high":173.839,"low":173.829,"close":173.839,"volume":0.00559999980032444},{"timestamp":1742405280000,"open":174.039,"high":174.129,"low":174.039,"close":174.129,"volume":0.00559999980032444},{"timestamp":1742405460000,"open":174.148,"high":174.149,"low":174.128,"close":174.128,"volume":0.025200000032782555},{"timestamp":1742405520000,"open":174.129,"high":174.129,"low":174.128,"close":174.128,"volume":0.014000000432133675},{"timestamp":1742405580000,"open":174.128,"high":174.129,"low":174.128,"close":174.129,"volume":0.01119999960064888},{"timestamp":1742405640000,"open":174.129,"high":174.149,"low":173.718,"close":173.718,"volume":0.02239999920129776},{"timestamp":1742405700000,"open":173.318,"high":173.458,"low":173.318,"close":173.458,"volume":0.02239999920129776},{"timestamp":1742405760000,"open":173.479,"high":174.118,"low":173.479,"close":174.118,"volume":0.04479999840259552},{"timestamp":1742405820000,"open":174.109,"high":174.109,"low":174.049,"close":174.099,"volume":0.02239999920129776},{"timestamp":1742405880000,"open":174.099,"high":174.099,"low":174.099,"close":174.099,"volume":0.00559999980032444},{"timestamp":1742405940000,"open":174.108,"high":174.138,"low":174.108,"close":174.128,"volume":0.014000000432133675},{"timestamp":1742406000000,"open":174.128,"high":174.128,"low":174.109,"close":174.119,"volume":0.014000000432133675},{"timestamp":1742406060000,"open":174.108,"high":174.129,"low":173.939,"close":173.939,"volume":0.01679999940097332},{"timestamp":1742406120000,"open":173.939,"high":173.939,"low":173.939,"close":173.939,"volume":0.00279999990016222},{"timestamp":1742406240000,"open":173.948,"high":174.269,"low":173.948,"close":174.269,"volume":0.00839999970048666},{"timestamp":1742406360000,"open":174.268,"high":174.338,"low":174.268,"close":174.338,"volume":0.01119999960064888},{"timestamp":1742406420000,"open":174.599,"high":174.599,"low":173.918,"close":173.918,"volume":0.01119999960064888},{"timestamp":1742406540000,"open":174.208,"high":174.208,"low":174.158,"close":174.158,"volume":0.02239999920129776},{"timestamp":1742406600000,"open":174.158,"high":174.159,"low":174.158,"close":174.158,"volume":0.014000000432133675},{"timestamp":1742406660000,"open":174.158,"high":174.159,"low":174.158,"close":174.159,"volume":0.01679999940097332},{"timestamp":1742406780000,"open":173.838,"high":173.839,"low":173.838,"close":173.839,"volume":0.00559999980032444},{"timestamp":1742406840000,"open":173.839,"high":173.849,"low":173.828,"close":173.849,"volume":0.00839999970048666},{"timestamp":1742406900000,"open":173.948,"high":173.948,"low":173.948,"close":173.948,"volume":0.00279999990016222},{"timestamp":1742406960000,"open":173.349,"high":173.398,"low":173.349,"close":173.398,"volume":0.01119999960064888},{"timestamp":1742407020000,"open":173.429,"high":173.449,"low":173.408,"close":173.409,"volume":0.01679999940097332},{"timestamp":1742407080000,"open":173.418,"high":173.418,"low":173.418,"close":173.418,"volume":0.00279999990016222},{"timestamp":1742407320000,"open":173.418,"high":173.418,"low":173.008,"close":173.008,"volume":0.00559999980032444},{"timestamp":1742407380000,"open":173.008,"high":173.009,"low":173.008,"close":173.009,"volume":0.00559999980032444},{"timestamp":1742407440000,"open":173.008,"high":173.058,"low":173.008,"close":173.058,"volume":0.00839999970048666},{"timestamp":1742407500000,"open":173.058,"high":173.058,"low":173.058,"close":173.058,"volume":0.00279999990016222},{"timestamp":1742407620000,"open":172.509,"high":172.519,"low":172.509,"close":172.519,"volume":0.014000000432133675},{"timestamp":1742407680000,"open":172.518,"high":172.518,"low":172.518,"close":172.518,"volume":0.00279999990016222},{"timestamp":1742407740000,"open":172.599,"high":172.599,"low":172.548,"close":172.549,"volume":0.01679999940097332},{"timestamp":1742407800000,"open":173.068,"high":173.129,"low":173.068,"close":173.129,"volume":0.01119999960064888},{"timestamp":1742407860000,"open":173.129,"high":173.129,"low":172.518,"close":172.968,"volume":0.10360000282526016},{"timestamp":1742407920000,"open":172.998,"high":172.998,"low":172.998,"close":172.998,"volume":0.00279999990016222},{"timestamp":1742407980000,"open":172.999,"high":172.999,"low":172.999,"close":172.999,"volume":0.00559999980032444},{"timestamp":1742408040000,"open":172.958,"high":172.958,"low":172.909,"close":172.919,"volume":0.019600000232458115},{"timestamp":1742408100000,"open":172.599,"high":172.619,"low":172.599,"close":172.619,"volume":0.014000000432133675},{"timestamp":1742408160000,"open":172.628,"high":172.848,"low":172.628,"close":172.848,"volume":0.01679999940097332},{"timestamp":1742408220000,"open":172.868,"high":172.868,"low":172.868,"close":172.868,"volume":0.00279999990016222},{"timestamp":1742408280000,"open":173.028,"high":173.028,"low":173.028,"close":173.028,"volume":0.00279999990016222},{"timestamp":1742408340000,"open":173.029,"high":173.089,"low":173.029,"close":173.089,"volume":0.014000000432133675},{"timestamp":1742408400000,"open":173.088,"high":173.099,"low":173.039,"close":173.039,"volume":0.01119999960064888},{"timestamp":1742408460000,"open":173.038,"high":173.099,"low":173.038,"close":173.099,"volume":0.00839999970048666},{"timestamp":1742408520000,"open":173.168,"high":173.298,"low":173.168,"close":173.298,"volume":0.014000000432133675},{"timestamp":1742408580000,"open":173.308,"high":173.319,"low":173.308,"close":173.319,"volume":0.01119999960064888},{"timestamp":1742408640000,"open":172.998,"high":172.998,"low":172.998,"close":172.998,"volume":0.00279999990016222},{"timestamp":1742408700000,"open":172.698,"high":172.798,"low":172.698,"close":172.798,"volume":0.014000000432133675},{"timestamp":1742408760000,"open":172.798,"high":172.798,"low":172.798,"close":172.798,"volume":0.00279999990016222},{"timestamp":1742408820000,"open":172.858,"high":172.868,"low":172.858,"close":172.868,"volume":0.00559999980032444},{"timestamp":1742408940000,"open":172.879,"high":172.879,"low":172.879,"close":172.879,"volume":0.00279999990016222},{"timestamp":1742409000000,"open":172.888,"high":172.889,"low":172.888,"close":172.888,"volume":0.01679999940097332},{"timestamp":1742409120000,"open":172.888,"high":172.888,"low":172.839,"close":172.839,"volume":0.01119999960064888},{"timestamp":1742409180000,"open":172.848,"high":172.899,"low":172.818,"close":172.819,"volume":0.03359999880194664},{"timestamp":1742409300000,"open":172.548,"high":172.549,"low":172.468,"close":172.468,"volume":0.019600000232458115},{"timestamp":1742409360000,"open":172.058,"high":172.058,"low":172.058,"close":172.058,"volume":0.00279999990016222},{"timestamp":1742409420000,"open":172.019,"high":172.019,"low":172.019,"close":172.019,"volume":0.00279999990016222},{"timestamp":1742409480000,"open":172.028,"high":172.038,"low":172.028,"close":172.038,"volume":0.00559999980032444},{"timestamp":1742409540000,"open":172.028,"high":172.028,"low":171.968,"close":171.968,"volume":0.00839999970048666},{"timestamp":1742409600000,"open":171.978,"high":172.019,"low":171.968,"close":171.978,"volume":0.07840000092983246},{"timestamp":1742409660000,"open":171.988,"high":171.999,"low":171.988,"close":171.999,"volume":0.00559999980032444},{"timestamp":1742409720000,"open":172.009,"high":172.009,"low":172.009,"close":172.009,"volume":0.00279999990016222},{"timestamp":1742409780000,"open":172.288,"high":172.288,"low":172.288,"close":172.288,"volume":0.00279999990016222},{"timestamp":1742409840000,"open":172.299,"high":172.319,"low":172.288,"close":172.319,"volume":0.014000000432133675},{"timestamp":1742409960000,"open":172.398,"high":172.589,"low":172.398,"close":172.589,"volume":0.00839999970048666},{"timestamp":1742410020000,"open":172.589,"high":172.589,"low":172.589,"close":172.589,"volume":0.00559999980032444},{"timestamp":1742410140000,"open":172.588,"high":172.588,"low":172.588,"close":172.588,"volume":0.00279999990016222},{"timestamp":1742410260000,"open":172.589,"high":172.589,"low":172.589,"close":172.589,"volume":0.00559999980032444},{"timestamp":1742410380000,"open":172.578,"high":172.578,"low":172.578,"close":172.578,"volume":0.00279999990016222},{"timestamp":1742410440000,"open":172.228,"high":172.228,"low":172.228,"close":172.228,"volume":0.00279999990016222},{"timestamp":1742410500000,"open":172.319,"high":172.528,"low":172.319,"close":172.518,"volume":0.02239999920129776},{"timestamp":1742410560000,"open":172.538,"high":172.538,"low":172.538,"close":172.538,"volume":0.00279999990016222},{"timestamp":1742410620000,"open":172.549,"high":172.549,"low":172.549,"close":172.549,"volume":0.00279999990016222},{"timestamp":1742410680000,"open":172.658,"high":172.728,"low":172.658,"close":172.728,"volume":0.00839999970048666},{"timestamp":1742410740000,"open":172.309,"high":172.369,"low":172.309,"close":172.369,"volume":0.01679999940097332},{"timestamp":1742410800000,"open":172.369,"high":172.399,"low":172.368,"close":172.369,"volume":0.03920000046491623},{"timestamp":1742410860000,"open":172.369,"high":172.419,"low":172.369,"close":172.378,"volume":0.030799999833106995},{"timestamp":1742410920000,"open":172.399,"high":172.409,"low":172.399,"close":172.399,"volume":0.01119999960064888},{"timestamp":1742410980000,"open":172.418,"high":172.418,"low":172.379,"close":172.388,"volume":0.04479999840259552},{"timestamp":1742411040000,"open":172.388,"high":172.469,"low":172.388,"close":172.429,"volume":0.02800000086426735},{"timestamp":1742411100000,"open":172.439,"high":172.569,"low":172.439,"close":172.529,"volume":0.030799999833106995},{"timestamp":1742411160000,"open":172.549,"high":172.819,"low":172.548,"close":172.818,"volume":0.03359999880194664},{"timestamp":1742411220000,"open":172.848,"high":173.179,"low":172.838,"close":173.179,"volume":0.12319999933242798},{"timestamp":1742411280000,"open":173.189,"high":173.419,"low":173.188,"close":173.419,"volume":0.03920000046491623},{"timestamp":1742411340000,"open":173.419,"high":173.459,"low":173.418,"close":173.459,"volume":0.09520000219345093},{"timestamp":1742411400000,"open":173.779,"high":173.809,"low":173.779,"close":173.809,"volume":0.01679999940097332},{"timestamp":1742411460000,"open":173.809,"high":173.809,"low":173.408,"close":173.419,"volume":0.03359999880194664},{"timestamp":1742411520000,"open":173.428,"high":173.548,"low":173.409,"close":173.548,"volume":0.02239999920129776},{"timestamp":1742411580000,"open":173.579,"high":173.719,"low":173.579,"close":173.719,"volume":0.00559999980032444},{"timestamp":1742411640000,"open":173.719,"high":173.719,"low":173.718,"close":173.718,"volume":0.00559999980032444},{"timestamp":1742411700000,"open":173.998,"high":174.059,"low":173.998,"close":174.059,"volume":0.019600000232458115},{"timestamp":1742411760000,"open":174.058,"high":174.098,"low":174.058,"close":174.079,"volume":0.014000000432133675},{"timestamp":1742411820000,"open":174.078,"high":174.079,"low":174.078,"close":174.079,"volume":0.00559999980032444},{"timestamp":1742411880000,"open":174.079,"high":174.099,"low":174.079,"close":174.098,"volume":0.00839999970048666},{"timestamp":1742411940000,"open":174.099,"high":174.099,"low":174.098,"close":174.098,"volume":0.00839999970048666},{"timestamp":1742412000000,"open":173.588,"high":173.738,"low":173.168,"close":173.728,"volume":0.030799999833106995},{"timestamp":1742412060000,"open":173.748,"high":173.998,"low":173.748,"close":173.998,"volume":0.0812000036239624},{"timestamp":1742412120000,"open":173.949,"high":173.949,"low":173.949,"close":173.949,"volume":0.00279999990016222},{"timestamp":1742412180000,"open":173.959,"high":173.959,"low":173.959,"close":173.959,"volume":0.00279999990016222},{"timestamp":1742412240000,"open":174.049,"high":174.049,"low":174.049,"close":174.049,"volume":0.00279999990016222},{"timestamp":1742412300000,"open":174.109,"high":174.109,"low":174.108,"close":174.109,"volume":0.014000000432133675},{"timestamp":1742412360000,"open":174.108,"high":174.109,"low":174.058,"close":174.059,"volume":0.01679999940097332},{"timestamp":1742412420000,"open":174.058,"high":174.148,"low":174.058,"close":174.148,"volume":0.025200000032782555},{"timestamp":1742412480000,"open":174.109,"high":174.109,"low":173.899,"close":173.899,"volume":0.02239999920129776},{"timestamp":1742412540000,"open":173.899,"high":173.899,"low":173.719,"close":173.728,"volume":0.00839999970048666},{"timestamp":1742412600000,"open":174.029,"high":174.129,"low":173.849,"close":173.849,"volume":0.014000000432133675},{"timestamp":1742412660000,"open":174.048,"high":174.139,"low":174.048,"close":174.139,"volume":0.01119999960064888},{"timestamp":1742412840000,"open":174.139,"high":174.139,"low":174.098,"close":174.098,"volume":0.00839999970048666},{"timestamp":1742412900000,"open":173.738,"high":173.749,"low":173.738,"close":173.749,"volume":0.00559999980032444},{"timestamp":1742413080000,"open":173.399,"high":173.399,"low":172.479,"close":172.579,"volume":0.01679999940097332},{"timestamp":1742413140000,"open":172.588,"high":172.978,"low":172.588,"close":172.949,"volume":0.10080000013113022},{"timestamp":1742413200000,"open":172.958,"high":173.448,"low":172.958,"close":173.448,"volume":0.030799999833106995},{"timestamp":1742413260000,"open":173.469,"high":173.469,"low":173.138,"close":173.138,"volume":0.01119999960064888},{"timestamp":1742413320000,"open":173.138,"high":173.309,"low":173.138,"close":173.309,"volume":0.05040000006556511},{"timestamp":1742413380000,"open":173.388,"high":173.409,"low":173.298,"close":173.298,"volume":0.03359999880194664},{"timestamp":1742413440000,"open":173.299,"high":173.469,"low":173.298,"close":173.458,"volume":0.10639999806880951},{"timestamp":1742413500000,"open":173.468,"high":173.849,"low":173.459,"close":173.849,"volume":0.047600001096725464},{"timestamp":1742413560000,"open":173.628,"high":173.798,"low":173.628,"close":173.779,"volume":0.07559999823570251},{"timestamp":1742413620000,"open":173.549,"high":173.679,"low":173.548,"close":173.668,"volume":0.07559999823570251},{"timestamp":1742413680000,"open":173.639,"high":173.738,"low":173.639,"close":173.738,"volume":0.041999999433755875},{"timestamp":1742413740000,"open":173.739,"high":173.769,"low":173.738,"close":173.769,"volume":0.030799999833106995},{"timestamp":1742413800000,"open":173.779,"high":173.799,"low":173.778,"close":173.798,"volume":0.02239999920129776},{"timestamp":1742413860000,"open":173.799,"high":173.999,"low":173.798,"close":173.948,"volume":0.03359999880194664},{"timestamp":1742413920000,"open":174.009,"high":174.089,"low":173.978,"close":174.029,"volume":0.03359999880194664},{"timestamp":1742413980000,"open":174.079,"high":174.079,"low":173.848,"close":173.848,"volume":0.03359999880194664},{"timestamp":1742414040000,"open":173.919,"high":173.919,"low":173.838,"close":173.848,"volume":0.03920000046491623},{"timestamp":1742414100000,"open":173.848,"high":173.899,"low":173.848,"close":173.899,"volume":0.06719999760389328},{"timestamp":1742414160000,"open":173.898,"high":174.158,"low":173.898,"close":174.099,"volume":0.05040000006556511},{"timestamp":1742414220000,"open":174.099,"high":174.138,"low":174.098,"close":174.109,"volume":0.041999999433755875},{"timestamp":1742414280000,"open":174.108,"high":174.139,"low":173.908,"close":173.908,"volume":0.053199999034404755},{"timestamp":1742414340000,"open":173.519,"high":174.019,"low":173.208,"close":173.208,"volume":0.030799999833106995}]