[{"timestamp":1742371200000,"open":174.944,"high":174.944,"low":174.545,"close":174.794,"volume":0.3840000033378601},{"timestamp":1742371260000,"open":174.799,"high":174.847,"low":174.646,"close":174.699,"volume":0.2639999985694885},{"timestamp":1742371320000,"open":174.745,"high":175.049,"low":174.745,"close":174.846,"volume":0.23999999463558197},{"timestamp":1742371380000,"open":174.895,"high":174.897,"low":174.744,"close":174.744,"volume":0.30000001192092896},{"timestamp":1742371440000,"open":174.799,"high":174.799,"low":174.599,"close":174.599,"volume":0.15600000321865082},{"timestamp":1742371500000,"open":174.542,"high":174.842,"low":174.542,"close":174.793,"volume":0.3646000027656555},{"timestamp":1742371560000,"open":174.792,"high":174.897,"low":174.792,"close":174.797,"volume":0.3874000012874603},{"timestamp":1742371620000,"open":174.796,"high":174.846,"low":174.743,"close":174.844,"volume":0.23839999735355377},{"timestamp":1742371680000,"open":174.849,"high":174.899,"low":174.742,"close":174.792,"volume":0.5237200260162354},{"timestamp":1742371740000,"open":174.795,"high":174.799,"low":174.694,"close":174.694,"volume":0.3278000056743622},{"timestamp":1742371800000,"open":174.645,"high":174.745,"low":174.442,"close":174.545,"volume":0.40230000019073486},{"timestamp":1742371860000,"open":174.595,"high":174.792,"low":174.595,"close":174.746,"volume":0.26820001006126404},{"timestamp":1742371920000,"open":174.742,"high":174.749,"low":174.742,"close":174.749,"volume":0.2533000111579895},{"timestamp":1742371980000,"open":174.743,"high":174.794,"low":174.742,"close":174.794,"volume":0.14900000393390656},{"timestamp":1742372040000,"open":174.792,"high":174.894,"low":174.792,"close":174.894,"volume":0.26820001006126404},{"timestamp":1742372100000,"open":174.947,"high":174.947,"low":174.793,"close":174.849,"volume":0.23839999735355377},{"timestamp":1742372160000,"open":174.849,"high":174.849,"low":174.644,"close":174.695,"volume":0.3278000056743622},{"timestamp":1742372220000,"open":174.694,"high":174.792,"low":174.643,"close":174.692,"volume":0.2831000089645386},{"timestamp":1742372280000,"open":174.692,"high":174.699,"low":174.544,"close":174.599,"volume":0.26820001006126404},{"timestamp":1742372340000,"open":174.597,"high":174.599,"low":174.543,"close":174.545,"volume":0.3278000056743622},{"timestamp":1742372400000,"open":174.597,"high":174.696,"low":174.597,"close":174.647,"volume":0.2533000111579895},{"timestamp":1742372460000,"open":174.697,"high":174.747,"low":174.596,"close":174.692,"volume":0.19592000544071198},{"timestamp":1742372520000,"open":174.693,"high":174.745,"low":174.595,"close":174.595,"volume":0.19370000064373016},{"timestamp":1742372580000,"open":174.596,"high":174.649,"low":174.592,"close":174.646,"volume":0.13410000503063202},{"timestamp":1742372640000,"open":174.646,"high":174.699,"low":174.642,"close":174.647,"volume":0.27042001485824585},{"timestamp":1742372700000,"open":174.692,"high":174.692,"low":174.542,"close":174.597,"volume":0.26820001006126404},{"timestamp":1742372760000,"open":174.545,"high":174.549,"low":174.492,"close":174.494,"volume":0.4171999990940094},{"timestamp":1742372820000,"open":174.446,"high":174.447,"low":174.343,"close":174.343,"volume":0.3278000056743622},{"timestamp":1742372880000,"open":174.343,"high":174.399,"low":174.295,"close":174.395,"volume":0.2980000078678131},{"timestamp":1742372940000,"open":174.449,"high":174.549,"low":174.445,"close":174.547,"volume":0.35760000348091125},{"timestamp":1742373000000,"open":174.593,"high":174.599,"low":174.499,"close":174.597,"volume":0.22349999845027924},{"timestamp":1742373060000,"open":174.594,"high":174.696,"low":174.592,"close":174.696,"volume":0.3002200126647949},{"timestamp":1742373120000,"open":174.645,"high":174.699,"low":174.642,"close":174.642,"volume":0.1639000028371811},{"timestamp":1742373180000,"open":174.699,"high":174.847,"low":174.642,"close":174.843,"volume":0.2555199861526489},{"timestamp":1742373240000,"open":174.899,"high":175.042,"low":174.899,"close":175.042,"volume":0.10429999977350235},{"timestamp":1742373300000,"open":175.096,"high":175.347,"low":175.042,"close":175.296,"volume":0.2980000078678131},{"timestamp":1742373360000,"open":175.293,"high":175.299,"low":175.244,"close":175.246,"volume":0.461899995803833},{"timestamp":1742373420000,"open":175.242,"high":175.246,"low":175.142,"close":175.194,"volume":0.23839999735355377},{"timestamp":1742373480000,"open":175.193,"high":175.197,"low":175.093,"close":175.093,"volume":0.19370000064373016},{"timestamp":1742373540000,"open":175.092,"high":175.099,"low":174.993,"close":174.995,"volume":0.40230000019073486},{"timestamp":1742373600000,"open":175.046,"high":175.199,"low":175.042,"close":175.194,"volume":0.24062000215053558},{"timestamp":1742373660000,"open":175.145,"high":175.299,"low":175.145,"close":175.242,"volume":0.43432000279426575},{"timestamp":1742373720000,"open":175.242,"high":175.296,"low":175.242,"close":175.249,"volume":0.08940000087022781},{"timestamp":1742373780000,"open":175.294,"high":175.299,"low":175.242,"close":175.246,"volume":0.2533000111579895},{"timestamp":1742373840000,"open":175.293,"high":175.399,"low":175.245,"close":175.399,"volume":0.2831000089645386},{"timestamp":1742373900000,"open":175.349,"high":175.349,"low":175.192,"close":175.244,"volume":0.1639000028371811},{"timestamp":1742373960000,"open":175.295,"high":175.396,"low":175.295,"close":175.342,"volume":0.24062000215053558},{"timestamp":1742374020000,"open":175.342,"high":175.349,"low":175.295,"close":175.345,"volume":0.14900000393390656},{"timestamp":1742374080000,"open":175.399,"high":175.399,"low":175.294,"close":175.342,"volume":0.13410000503063202},{"timestamp":1742374140000,"open":175.347,"high":175.399,"low":175.292,"close":175.397,"volume":0.19370000064373016},{"timestamp":1742374200000,"open":175.397,"high":175.545,"low":175.394,"close":175.497,"volume":0.17880000174045563},{"timestamp":1742374260000,"open":175.546,"high":175.547,"low":175.443,"close":175.496,"volume":0.2533000111579895},{"timestamp":1742374320000,"open":175.442,"high":175.547,"low":175.442,"close":175.547,"volume":0.1661199927330017},{"timestamp":1742374380000,"open":175.544,"high":175.595,"low":175.497,"close":175.497,"volume":0.2831000089645386},{"timestamp":1742374440000,"open":175.549,"high":175.647,"low":175.542,"close":175.594,"volume":0.2085999995470047},{"timestamp":1742374500000,"open":175.644,"high":175.644,"low":175.644,"close":175.644,"volume":0.01489999983459711},{"timestamp":1742374560000,"open":175.594,"high":175.597,"low":175.447,"close":175.447,"volume":0.13410000503063202},{"timestamp":1742374620000,"open":175.494,"high":175.549,"low":175.449,"close":175.492,"volume":0.3278000056743622},{"timestamp":1742374680000,"open":175.495,"high":175.596,"low":175.443,"close":175.596,"volume":0.3725000023841858},{"timestamp":1742374740000,"open":175.642,"high":175.697,"low":175.592,"close":175.593,"volume":0.3278000056743622},{"timestamp":1742374800000,"open":175.594,"high":175.594,"low":175.442,"close":175.495,"volume":0.2085999995470047},{"timestamp":1742374860000,"open":175.542,"high":175.597,"low":175.542,"close":175.545,"volume":0.13631999492645264},{"timestamp":1742374920000,"open":175.495,"high":175.597,"low":175.495,"close":175.542,"volume":0.2853200137615204},{"timestamp":1742374980000,"open":175.547,"high":175.645,"low":175.543,"close":175.599,"volume":0.13410000503063202},{"timestamp":1742375040000,"open":175.594,"high":175.642,"low":175.542,"close":175.546,"volume":0.4171999990940094},{"timestamp":1742375100000,"open":175.549,"high":175.646,"low":175.494,"close":175.645,"volume":0.22349999845027924},{"timestamp":1742375160000,"open":175.597,"high":175.599,"low":175.347,"close":175.347,"volume":0.26820001006126404},{"timestamp":1742375220000,"open":175.397,"high":175.547,"low":175.397,"close":175.547,"volume":0.13410000503063202},{"timestamp":1742375280000,"open":175.594,"high":175.649,"low":175.542,"close":175.646,"volume":0.31290000677108765},{"timestamp":1742375340000,"open":175.595,"high":175.697,"low":175.595,"close":175.697,"volume":0.10429999977350235},{"timestamp":1742375400000,"open":175.644,"high":175.649,"low":175.495,"close":175.499,"volume":0.17880000174045563},{"timestamp":1742375460000,"open":175.492,"high":175.495,"low":175.346,"close":175.349,"volume":0.35982000827789307},{"timestamp":1742375520000,"open":175.342,"high":175.349,"low":175.145,"close":175.145,"volume":0.4171999990940094},{"timestamp":1742375580000,"open":175.096,"high":175.096,"low":174.993,"close":175.042,"volume":0.18102000653743744},{"timestamp":1742375640000,"open":175.049,"high":175.049,"low":174.942,"close":174.942,"volume":0.23839999735355377},{"timestamp":1742375700000,"open":174.993,"high":175.095,"low":174.944,"close":175.095,"volume":0.3874000012874603},{"timestamp":1742375760000,"open":175.042,"high":175.199,"low":174.992,"close":174.992,"volume":0.44699999690055847},{"timestamp":1742375820000,"open":175.042,"high":175.044,"low":175.042,"close":175.044,"volume":0.02979999966919422},{"timestamp":1742375880000,"open":175.099,"high":175.099,"low":174.892,"close":174.993,"volume":0.2980000078678131},{"timestamp":1742375940000,"open":175.046,"high":175.046,"low":174.892,"close":174.897,"volume":0.1639000028371811},{"timestamp":1742376000000,"open":174.945,"high":174.999,"low":174.897,"close":174.942,"volume":0.3874000012874603},{"timestamp":1742376060000,"open":174.893,"high":174.999,"low":174.892,"close":174.994,"volume":0.2533000111579895},{"timestamp":1742376120000,"open":174.949,"high":175.047,"low":174.942,"close":174.995,"volume":0.07450000196695328},{"timestamp":1742376180000,"open":174.993,"high":175.045,"low":174.993,"close":174.999,"volume":0.04470000043511391},{"timestamp":1742376240000,"open":175.047,"high":175.149,"low":175.047,"close":175.149,"volume":0.07450000196695328},{"timestamp":1742376300000,"open":175.192,"high":175.194,"low":175.094,"close":175.143,"volume":0.08940000087022781},{"timestamp":1742376360000,"open":175.099,"high":175.099,"low":174.992,"close":175.049,"volume":0.2533000111579895},{"timestamp":1742376420000,"open":174.994,"high":175.199,"low":174.992,"close":175.196,"volume":0.38962000608444214},{"timestamp":1742376480000,"open":175.242,"high":175.347,"low":175.242,"close":175.347,"volume":0.3278000056743622},{"timestamp":1742376540000,"open":175.392,"high":175.449,"low":175.343,"close":175.399,"volume":0.22349999845027924},{"timestamp":1742376600000,"open":175.343,"high":175.549,"low":175.343,"close":175.494,"volume":0.2980000078678131},{"timestamp":1742376660000,"open":175.442,"high":175.594,"low":175.442,"close":175.594,"volume":0.13410000503063202},{"timestamp":1742376720000,"open":175.647,"high":175.699,"low":175.595,"close":175.699,"volume":0.07450000196695328},{"timestamp":1742376780000,"open":175.646,"high":175.649,"low":175.543,"close":175.543,"volume":0.13410000503063202},{"timestamp":1742376840000,"open":175.542,"high":175.543,"low":175.494,"close":175.543,"volume":0.04470000043511391},{"timestamp":1742376900000,"open":175.543,"high":175.647,"low":175.542,"close":175.647,"volume":0.22572000324726105},{"timestamp":1742376960000,"open":175.596,"high":175.649,"low":175.442,"close":175.496,"volume":0.44699999690055847},{"timestamp":1742377020000,"open":175.444,"high":175.599,"low":175.444,"close":175.597,"volume":0.18102000653743744},{"timestamp":1742377080000,"open":175.542,"high":175.599,"low":175.542,"close":175.546,"volume":0.3427000045776367},{"timestamp":1742377140000,"open":175.599,"high":175.599,"low":175.543,"close":175.543,"volume":0.14900000393390656},{"timestamp":1742377200000,"open":175.592,"high":175.642,"low":175.543,"close":175.597,"volume":0.18102000653743744},{"timestamp":1742377260000,"open":175.599,"high":175.647,"low":175.543,"close":175.543,"volume":0.2555199861526489},{"timestamp":1742377320000,"open":175.542,"high":175.646,"low":175.542,"close":175.596,"volume":0.5214999914169312},{"timestamp":1742377380000,"open":175.545,"high":175.597,"low":175.542,"close":175.542,"volume":0.10429999977350235},{"timestamp":1742377440000,"open":175.543,"high":175.549,"low":175.443,"close":175.493,"volume":0.24062000215053558},{"timestamp":1742377500000,"open":175.499,"high":175.499,"low":175.499,"close":175.499,"volume":0.01489999983459711},{"timestamp":1742377560000,"open":175.543,"high":175.594,"low":175.496,"close":175.544,"volume":0.18102000653743744},{"timestamp":1742377620000,"open":175.497,"high":175.599,"low":175.496,"close":175.549,"volume":0.10429999977350235},{"timestamp":1742377680000,"open":175.545,"high":175.549,"low":175.447,"close":175.549,"volume":0.26820001006126404},{"timestamp":1742377740000,"open":175.595,"high":175.596,"low":175.543,"close":175.596,"volume":0.07450000196695328},{"timestamp":1742377800000,"open":175.645,"high":175.645,"low":175.543,"close":175.543,"volume":0.05959999933838844},{"timestamp":1742377860000,"open":175.544,"high":175.649,"low":175.543,"close":175.647,"volume":0.2831000089645386},{"timestamp":1742377920000,"open":175.599,"high":175.599,"low":175.492,"close":175.492,"volume":0.2831000089645386},{"timestamp":1742377980000,"open":175.549,"high":175.592,"low":175.493,"close":175.496,"volume":0.1639000028371811},{"timestamp":1742378040000,"open":175.497,"high":175.545,"low":175.492,"close":175.496,"volume":0.07450000196695328},{"timestamp":1742378100000,"open":175.542,"high":175.596,"low":175.497,"close":175.596,"volume":0.14900000393390656},{"timestamp":1742378160000,"open":175.544,"high":175.597,"low":175.542,"close":175.594,"volume":0.18102000653743744},{"timestamp":1742378220000,"open":175.593,"high":175.697,"low":175.592,"close":175.646,"volume":0.1214200034737587},{"timestamp":1742378280000,"open":175.694,"high":175.694,"low":175.694,"close":175.694,"volume":0.01489999983459711},{"timestamp":1742378340000,"open":175.692,"high":175.695,"low":175.643,"close":175.695,"volume":0.07671999931335449},{"timestamp":1742378400000,"open":175.644,"high":175.747,"low":175.644,"close":175.692,"volume":0.08940000087022781},{"timestamp":1742378460000,"open":175.693,"high":175.744,"low":175.692,"close":175.694,"volume":0.11919999867677689},{"timestamp":1742378520000,"open":175.744,"high":175.795,"low":175.744,"close":175.794,"volume":0.05959999933838844},{"timestamp":1742378580000,"open":175.795,"high":175.844,"low":175.792,"close":175.792,"volume":0.19370000064373016},{"timestamp":1742378640000,"open":175.843,"high":175.849,"low":175.792,"close":175.849,"volume":0.11919999867677689},{"timestamp":1742378700000,"open":175.842,"high":175.897,"low":175.842,"close":175.846,"volume":0.07450000196695328},{"timestamp":1742378760000,"open":175.792,"high":175.897,"low":175.792,"close":175.896,"volume":0.23839999735355377},{"timestamp":1742378820000,"open":175.845,"high":175.845,"low":175.795,"close":175.843,"volume":0.11919999867677689},{"timestamp":1742378880000,"open":175.794,"high":176.047,"low":175.792,"close":176.047,"volume":0.3427000045776367},{"timestamp":1742378940000,"open":175.994,"high":176.097,"low":175.994,"close":176.045,"volume":0.13410000503063202},{"timestamp":1742379000000,"open":176.093,"high":176.093,"low":175.994,"close":175.999,"volume":0.11919999867677689},{"timestamp":1742379060000,"open":176.049,"high":176.049,"low":175.942,"close":175.992,"volume":0.2108200043439865},{"timestamp":1742379120000,"open":175.945,"high":175.997,"low":175.892,"close":175.894,"volume":0.23839999735355377},{"timestamp":1742379180000,"open":175.949,"high":175.996,"low":175.892,"close":175.994,"volume":0.19370000064373016},{"timestamp":1742379240000,"open":175.945,"high":175.995,"low":175.942,"close":175.945,"volume":0.07450000196695328},{"timestamp":1742379300000,"open":175.947,"high":175.947,"low":175.796,"close":175.797,"volume":0.10429999977350235},{"timestamp":1742379360000,"open":175.742,"high":175.799,"low":175.695,"close":175.799,"volume":0.19370000064373016},{"timestamp":1742379420000,"open":175.792,"high":175.845,"low":175.792,"close":175.845,"volume":0.04470000043511391},{"timestamp":1742379480000,"open":175.793,"high":175.794,"low":175.793,"close":175.794,"volume":0.02979999966919422},{"timestamp":1742379540000,"open":175.746,"high":175.799,"low":175.692,"close":175.692,"volume":0.19370000064373016},{"timestamp":1742379600000,"open":175.746,"high":175.747,"low":175.697,"close":175.747,"volume":0.04470000043511391},{"timestamp":1742379660000,"open":175.695,"high":175.695,"low":175.695,"close":175.695,"volume":0.01489999983459711},{"timestamp":1742379720000,"open":175.645,"high":175.649,"low":175.542,"close":175.595,"volume":0.10429999977350235},{"timestamp":1742379780000,"open":175.649,"high":175.649,"low":175.547,"close":175.547,"volume":0.1214200034737587},{"timestamp":1742379840000,"open":175.599,"high":175.599,"low":175.443,"close":175.443,"volume":0.14900000393390656},{"timestamp":1742379900000,"open":175.442,"high":175.442,"low":175.342,"close":175.349,"volume":0.2428400069475174},{"timestamp":1742379960000,"open":175.394,"high":175.394,"low":175.294,"close":175.299,"volume":0.13410000503063202},{"timestamp":1742380020000,"open":175.296,"high":175.349,"low":175.296,"close":175.345,"volume":0.05959999933838844},{"timestamp":1742380080000,"open":175.292,"high":175.297,"low":175.197,"close":175.297,"volume":0.17880000174045563},{"timestamp":1742380140000,"open":175.346,"high":175.346,"low":175.243,"close":175.292,"volume":0.09161999821662903},{"timestamp":1742380200000,"open":175.245,"high":175.297,"low":175.242,"close":175.293,"volume":0.2085999995470047},{"timestamp":1742380260000,"open":175.342,"high":175.349,"low":175.245,"close":175.345,"volume":0.13410000503063202},{"timestamp":1742380320000,"open":175.297,"high":175.394,"low":175.297,"close":175.349,"volume":0.2831000089645386},{"timestamp":1742380380000,"open":175.293,"high":175.299,"low":175.242,"close":175.294,"volume":0.4514400064945221},{"timestamp":1742380440000,"open":175.244,"high":175.347,"low":175.243,"close":175.347,"volume":0.08940000087022781},{"timestamp":1742380500000,"open":175.293,"high":175.299,"low":175.292,"close":175.292,"volume":0.13410000503063202},{"timestamp":1742380560000,"open":175.242,"high":175.297,"low":175.192,"close":175.246,"volume":0.46634000539779663},{"timestamp":1742380620000,"open":175.196,"high":175.247,"low":175.194,"close":175.245,"volume":0.1639000028371811},{"timestamp":1742380680000,"open":175.292,"high":175.293,"low":175.192,"close":175.194,"volume":0.09161999821662903},{"timestamp":1742380740000,"open":175.242,"high":175.242,"low":175.142,"close":175.144,"volume":0.1639000028371811},{"timestamp":1742380800000,"open":175.146,"high":175.149,"low":175.092,"close":175.095,"volume":0.31290000677108765},{"timestamp":1742380860000,"open":175.042,"high":175.045,"low":175.042,"close":175.045,"volume":0.02979999966919422},{"timestamp":1742380920000,"open":174.995,"high":175.046,"low":174.892,"close":174.899,"volume":0.2533000111579895},{"timestamp":1742380980000,"open":174.844,"high":174.999,"low":174.842,"close":174.946,"volume":0.1639000028371811},{"timestamp":1742381040000,"open":174.995,"high":174.995,"low":174.944,"close":174.949,"volume":0.08940000087022781},{"timestamp":1742381100000,"open":174.996,"high":174.996,"low":174.943,"close":174.943,"volume":0.02979999966919422},{"timestamp":1742381160000,"open":174.947,"high":174.947,"low":174.749,"close":174.795,"volume":0.17880000174045563},{"timestamp":1742381220000,"open":174.742,"high":174.849,"low":174.742,"close":174.849,"volume":0.1639000028371811},{"timestamp":1742381280000,"open":174.799,"high":174.799,"low":174.746,"close":174.749,"volume":0.13410000503063202},{"timestamp":1742381340000,"open":174.693,"high":174.796,"low":174.692,"close":174.742,"volume":0.14900000393390656},{"timestamp":1742381400000,"open":174.693,"high":174.699,"low":174.642,"close":174.642,"volume":0.3002200126647949},{"timestamp":1742381460000,"open":174.695,"high":174.695,"low":174.646,"close":174.647,"volume":0.07450000196695328},{"timestamp":1742381520000,"open":174.693,"high":174.693,"low":174.544,"close":174.649,"volume":0.14900000393390656},{"timestamp":1742381580000,"open":174.699,"high":174.699,"low":174.647,"close":174.647,"volume":0.14900000393390656},{"timestamp":1742381640000,"open":174.642,"high":174.745,"low":174.642,"close":174.692,"volume":0.23839999735355377},{"timestamp":1742381700000,"open":174.695,"high":174.749,"low":174.647,"close":174.749,"volume":0.09161999821662903},{"timestamp":1742381760000,"open":174.743,"high":174.844,"low":174.743,"close":174.844,"volume":0.05959999933838844},{"timestamp":1742381820000,"open":174.795,"high":174.797,"low":174.792,"close":174.797,"volume":0.04470000043511391},{"timestamp":1742381880000,"open":174.797,"high":174.847,"low":174.794,"close":174.799,"volume":0.11919999867677689},{"timestamp":1742381940000,"open":174.842,"high":174.849,"low":174.794,"close":174.849,"volume":0.07671999931335449},{"timestamp":1742382000000,"open":174.899,"high":174.946,"low":174.843,"close":174.946,"volume":0.17880000174045563},{"timestamp":1742382060000,"open":174.946,"high":174.994,"low":174.946,"close":174.992,"volume":0.05959999933838844},{"timestamp":1742382120000,"open":174.997,"high":174.997,"low":174.992,"close":174.992,"volume":0.05959999933838844},{"timestamp":1742382180000,"open":175.042,"high":175.099,"low":174.992,"close":175.045,"volume":0.08940000087022781},{"timestamp":1742382240000,"open":175.043,"high":175.044,"low":175.043,"close":175.044,"volume":0.04470000043511391},{"timestamp":1742382300000,"open":175.099,"high":175.099,"low":175.099,"close":175.099,"volume":0.01489999983459711},{"timestamp":1742382360000,"open":175.093,"high":175.199,"low":175.093,"close":175.199,"volume":0.05959999933838844},{"timestamp":1742382420000,"open":175.242,"high":175.245,"low":175.242,"close":175.245,"volume":0.02979999966919422},{"timestamp":1742382480000,"open":175.242,"high":175.299,"low":175.242,"close":175.249,"volume":0.14900000393390656},{"timestamp":1742382540000,"open":175.294,"high":175.347,"low":175.294,"close":175.347,"volume":0.04470000043511391},{"timestamp":1742382600000,"open":175.393,"high":175.393,"low":175.344,"close":175.344,"volume":0.02979999966919422},{"timestamp":1742382660000,"open":175.346,"high":175.445,"low":175.343,"close":175.445,"volume":0.08940000087022781},{"timestamp":1742382720000,"open":175.392,"high":175.397,"low":175.344,"close":175.344,"volume":0.17880000174045563},{"timestamp":1742382780000,"open":175.347,"high":175.347,"low":175.292,"close":175.297,"volume":0.11919999867677689},{"timestamp":1742382840000,"open":175.345,"high":175.394,"low":175.344,"close":175.394,"volume":0.13410000503063202},{"timestamp":1742382900000,"open":175.349,"high":175.349,"low":175.192,"close":175.195,"volume":0.08940000087022781},{"timestamp":1742382960000,"open":175.144,"high":175.149,"low":175.044,"close":175.096,"volume":0.1661199927330017},{"timestamp":1742383020000,"open":175.049,"high":175.092,"low":175.049,"close":175.092,"volume":0.02979999966919422},{"timestamp":1742383080000,"open":175.042,"high":175.147,"low":175.042,"close":175.099,"volume":0.07450000196695328},{"timestamp":1742383140000,"open":175.096,"high":175.147,"low":175.092,"close":175.097,"volume":0.13410000503063202},{"timestamp":1742383200000,"open":175.046,"high":175.196,"low":175.046,"close":175.196,"volume":0.10651999711990356},{"timestamp":1742383260000,"open":175.142,"high":175.146,"low":175.044,"close":175.044,"volume":0.11919999867677689},{"timestamp":1742383320000,"open":175.097,"high":175.097,"low":175.042,"close":175.092,"volume":0.05959999933838844},{"timestamp":1742383380000,"open":175.096,"high":175.097,"low":175.095,"close":175.096,"volume":0.05959999933838844},{"timestamp":1742383440000,"open":175.142,"high":175.146,"low":175.093,"close":175.146,"volume":0.05959999933838844},{"timestamp":1742383500000,"open":175.145,"high":175.199,"low":175.144,"close":175.196,"volume":0.1214200034737587},{"timestamp":1742383560000,"open":175.192,"high":175.194,"low":175.192,"close":175.194,"volume":0.02979999966919422},{"timestamp":1742383620000,"open":175.242,"high":175.242,"low":175.143,"close":175.143,"volume":0.10651999711990356},{"timestamp":1742383680000,"open":175.197,"high":175.197,"low":175.142,"close":175.149,"volume":0.08940000087022781},{"timestamp":1742383740000,"open":175.142,"high":175.142,"low":175.043,"close":175.046,"volume":0.2085999995470047},{"timestamp":1742383800000,"open":175.092,"high":175.097,"low":175.044,"close":175.096,"volume":0.2533000111579895},{"timestamp":1742383860000,"open":175.046,"high":175.097,"low":174.942,"close":174.999,"volume":0.2980000078678131},{"timestamp":1742383920000,"open":174.944,"high":174.995,"low":174.942,"close":174.944,"volume":0.2085999995470047},{"timestamp":1742383980000,"open":174.993,"high":174.997,"low":174.945,"close":174.945,"volume":0.032019998878240585},{"timestamp":1742384040000,"open":174.943,"high":174.943,"low":174.942,"close":174.942,"volume":0.02979999966919422},{"timestamp":1742384100000,"open":174.992,"high":174.994,"low":174.947,"close":174.947,"volume":0.05959999933838844},{"timestamp":1742384160000,"open":174.945,"high":174.945,"low":174.847,"close":174.897,"volume":0.17880000174045563},{"timestamp":1742384220000,"open":174.899,"high":174.993,"low":174.899,"close":174.946,"volume":0.10429999977350235},{"timestamp":1742384340000,"open":174.997,"high":174.997,"low":174.942,"close":174.997,"volume":0.07450000196695328},{"timestamp":1742384400000,"open":174.945,"high":174.999,"low":174.944,"close":174.949,"volume":0.1639000028371811},{"timestamp":1742384460000,"open":174.995,"high":175.045,"low":174.949,"close":174.992,"volume":0.07450000196695328},{"timestamp":1742384520000,"open":175.042,"high":175.042,"low":174.943,"close":174.945,"volume":0.11919999867677689},{"timestamp":1742384580000,"open":174.996,"high":174.996,"low":174.942,"close":174.943,"volume":0.08940000087022781},{"timestamp":1742384640000,"open":174.946,"high":174.946,"low":174.897,"close":174.897,"volume":0.04470000043511391},{"timestamp":1742384700000,"open":174.947,"high":174.949,"low":174.892,"close":174.893,"volume":0.2085999995470047},{"timestamp":1742384760000,"open":174.895,"high":174.899,"low":174.842,"close":174.847,"volume":0.15121999382972717},{"timestamp":1742384820000,"open":174.896,"high":174.899,"low":174.846,"close":174.899,"volume":0.08940000087022781},{"timestamp":1742384880000,"open":174.896,"high":174.897,"low":174.844,"close":174.844,"volume":0.11919999867677689},{"timestamp":1742384940000,"open":174.846,"high":174.894,"low":174.793,"close":174.793,"volume":0.17880000174045563},{"timestamp":1742385000000,"open":174.845,"high":174.845,"low":174.749,"close":174.749,"volume":0.05959999933838844},{"timestamp":1742385060000,"open":174.692,"high":174.749,"low":174.692,"close":174.746,"volume":0.13410000503063202},{"timestamp":1742385120000,"open":174.799,"high":174.799,"low":174.745,"close":174.747,"volume":0.10429999977350235},{"timestamp":1742385180000,"open":174.743,"high":174.799,"low":174.742,"close":174.746,"volume":0.1639000028371811},{"timestamp":1742385240000,"open":174.744,"high":174.749,"low":174.743,"close":174.747,"volume":0.08940000087022781},{"timestamp":1742385300000,"open":174.747,"high":174.794,"low":174.742,"close":174.742,"volume":0.05959999933838844},{"timestamp":1742385360000,"open":174.746,"high":174.799,"low":174.543,"close":174.592,"volume":0.47901999950408936},{"timestamp":1742385420000,"open":174.544,"high":174.796,"low":174.542,"close":174.694,"volume":0.2555199861526489},{"timestamp":1742385480000,"open":174.746,"high":174.799,"low":174.692,"close":174.742,"volume":0.4514400064945221},{"timestamp":1742385540000,"open":174.796,"high":174.799,"low":174.746,"close":174.799,"volume":0.11919999867677689},{"timestamp":1742385600000,"open":174.799,"high":174.897,"low":174.795,"close":174.846,"volume":0.31290000677108765},{"timestamp":1742385660000,"open":174.849,"high":174.849,"low":174.742,"close":174.746,"volume":0.2831000089645386},{"timestamp":1742385720000,"open":174.745,"high":174.749,"low":174.695,"close":174.697,"volume":0.14900000393390656},{"timestamp":1742385780000,"open":174.744,"high":174.799,"low":174.742,"close":174.742,"volume":0.10429999977350235},{"timestamp":1742385840000,"open":174.746,"high":174.793,"low":174.692,"close":174.744,"volume":0.2831000089645386},{"timestamp":1742385900000,"open":174.799,"high":174.799,"low":174.747,"close":174.792,"volume":0.04470000043511391},{"timestamp":1742385960000,"open":174.742,"high":174.794,"low":174.742,"close":174.794,"volume":0.02979999966919422},{"timestamp":1742386020000,"open":174.745,"high":174.747,"low":174.647,"close":174.647,"volume":0.17880000174045563},{"timestamp":1742386080000,"open":174.645,"high":174.749,"low":174.645,"close":174.749,"volume":0.4194200038909912},{"timestamp":1742386140000,"open":174.696,"high":174.747,"low":174.694,"close":174.697,"volume":0.22572000324726105},{"timestamp":1742386200000,"open":174.747,"high":174.794,"low":174.692,"close":174.747,"volume":0.13410000503063202},{"timestamp":1742386260000,"open":174.696,"high":174.749,"low":174.693,"close":174.699,"volume":0.22349999845027924},{"timestamp":1742386320000,"open":174.747,"high":174.749,"low":174.642,"close":174.747,"volume":0.23839999735355377},{"timestamp":1742386380000,"open":174.695,"high":174.745,"low":174.695,"close":174.745,"volume":0.02979999966919422},{"timestamp":1742386440000,"open":174.796,"high":174.796,"low":174.742,"close":174.747,"volume":0.07450000196695328},{"timestamp":1742386500000,"open":174.742,"high":174.749,"low":174.742,"close":174.744,"volume":0.19370000064373016},{"timestamp":1742386560000,"open":174.746,"high":174.797,"low":174.746,"close":174.793,"volume":0.08940000087022781},{"timestamp":1742386620000,"open":174.794,"high":174.797,"low":174.742,"close":174.795,"volume":0.14900000393390656},{"timestamp":1742386680000,"open":174.794,"high":174.794,"low":174.743,"close":174.743,"volume":0.04470000043511391},{"timestamp":1742386740000,"open":174.696,"high":174.699,"low":174.592,"close":174.643,"volume":0.13410000503063202},{"timestamp":1742386800000,"open":174.645,"high":174.647,"low":174.592,"close":174.594,"volume":0.19592000544071198},{"timestamp":1742386860000,"open":174.599,"high":174.599,"low":174.597,"close":174.597,"volume":0.02979999966919422},{"timestamp":1742386920000,"open":174.642,"high":174.644,"low":174.594,"close":174.644,"volume":0.032019998878240585},{"timestamp":1742386980000,"open":174.592,"high":174.694,"low":174.592,"close":174.642,"volume":0.05959999933838844},{"timestamp":1742387040000,"open":174.644,"high":174.644,"low":174.599,"close":174.599,"volume":0.02979999966919422},{"timestamp":1742387100000,"open":174.646,"high":174.646,"low":174.593,"close":174.594,"volume":0.08940000087022781},{"timestamp":1742387160000,"open":174.595,"high":174.649,"low":174.592,"close":174.593,"volume":0.4514400064945221},{"timestamp":1742387220000,"open":174.597,"high":174.642,"low":174.594,"close":174.642,"volume":0.04470000043511391},{"timestamp":1742387280000,"open":174.647,"high":174.695,"low":174.642,"close":174.642,"volume":0.22349999845027924},{"timestamp":1742387340000,"open":174.695,"high":174.797,"low":174.693,"close":174.747,"volume":0.10651999711990356},{"timestamp":1742387400000,"open":174.844,"high":174.899,"low":174.797,"close":174.899,"volume":0.10429999977350235},{"timestamp":1742387460000,"open":174.944,"high":174.944,"low":174.944,"close":174.944,"volume":0.01489999983459711},{"timestamp":1742387520000,"open":174.944,"high":174.949,"low":174.797,"close":174.846,"volume":0.22349999845027924},{"timestamp":1742387580000,"open":174.795,"high":174.944,"low":174.795,"close":174.892,"volume":0.4045200049877167},{"timestamp":1742387640000,"open":174.949,"high":174.949,"low":174.899,"close":174.899,"volume":0.02979999966919422},{"timestamp":1742387700000,"open":174.893,"high":174.949,"low":174.892,"close":174.892,"volume":0.23839999735355377},{"timestamp":1742387760000,"open":174.897,"high":174.897,"low":174.795,"close":174.795,"volume":0.11919999867677689},{"timestamp":1742387820000,"open":174.797,"high":174.799,"low":174.746,"close":174.799,"volume":0.08940000087022781},{"timestamp":1742387880000,"open":174.844,"high":174.899,"low":174.842,"close":174.842,"volume":0.11919999867677689},{"timestamp":1742387940000,"open":174.845,"high":174.895,"low":174.842,"close":174.895,"volume":0.08940000087022781},{"timestamp":1742388000000,"open":174.847,"high":174.894,"low":174.847,"close":174.894,"volume":0.05959999933838844},{"timestamp":1742388060000,"open":174.897,"high":174.992,"low":174.893,"close":174.992,"volume":0.11919999867677689},{"timestamp":1742388120000,"open":174.992,"high":175.049,"low":174.992,"close":174.994,"volume":0.07450000196695328},{"timestamp":1742388180000,"open":174.945,"high":174.995,"low":174.945,"close":174.995,"volume":0.02979999966919422},{"timestamp":1742388240000,"open":174.943,"high":174.995,"low":174.943,"close":174.993,"volume":0.19370000064373016},{"timestamp":1742388300000,"open":174.943,"high":174.992,"low":174.699,"close":174.846,"volume":0.19370000064373016},{"timestamp":1742388360000,"open":174.895,"high":174.949,"low":174.892,"close":174.944,"volume":0.19370000064373016},{"timestamp":1742388420000,"open":174.896,"high":174.949,"low":174.892,"close":174.945,"volume":0.43432000279426575},{"timestamp":1742388480000,"open":174.946,"high":174.999,"low":174.946,"close":174.999,"volume":0.02979999966919422},{"timestamp":1742388540000,"open":174.947,"high":174.947,"low":174.843,"close":174.843,"volume":0.11919999867677689},{"timestamp":1742388600000,"open":174.892,"high":174.897,"low":174.892,"close":174.892,"volume":0.07450000196695328},{"timestamp":1742388720000,"open":174.844,"high":174.844,"low":174.793,"close":174.842,"volume":0.05959999933838844},{"timestamp":1742388780000,"open":174.892,"high":174.944,"low":174.892,"close":174.944,"volume":0.04470000043511391},{"timestamp":1742388840000,"open":174.944,"high":174.944,"low":174.942,"close":174.942,"volume":0.04470000043511391},{"timestamp":1742388900000,"open":174.899,"high":174.995,"low":174.892,"close":174.892,"volume":0.08940000087022781},{"timestamp":1742388960000,"open":174.896,"high":174.899,"low":174.793,"close":174.894,"volume":0.26820001006126404},{"timestamp":1742389020000,"open":174.844,"high":174.844,"low":174.843,"close":174.843,"volume":0.02979999966919422},{"timestamp":1742389080000,"open":174.793,"high":174.844,"low":174.792,"close":174.794,"volume":0.10429999977350235},{"timestamp":1742389140000,"open":174.799,"high":174.799,"low":174.642,"close":174.642,"volume":0.17880000174045563},{"timestamp":1742389200000,"open":174.646,"high":174.699,"low":174.595,"close":174.595,"volume":0.1661199927330017},{"timestamp":1742389260000,"open":174.547,"high":174.596,"low":174.542,"close":174.545,"volume":0.2108200043439865},{"timestamp":1742389320000,"open":174.593,"high":174.599,"low":174.543,"close":174.592,"volume":0.22572000324726105},{"timestamp":1742389380000,"open":174.545,"high":174.547,"low":174.543,"close":174.543,"volume":0.11919999867677689},{"timestamp":1742389440000,"open":174.494,"high":174.547,"low":174.444,"close":174.444,"volume":0.26820001006126404},{"timestamp":1742389500000,"open":174.349,"high":174.449,"low":174.343,"close":174.395,"volume":0.1639000028371811},{"timestamp":1742389560000,"open":174.443,"high":174.549,"low":174.443,"close":174.549,"volume":0.08940000087022781},{"timestamp":1742389620000,"open":174.499,"high":174.499,"low":174.492,"close":174.492,"volume":0.02979999966919422},{"timestamp":1742389680000,"open":174.496,"high":174.545,"low":174.494,"close":174.497,"volume":0.09161999821662903},{"timestamp":1742389740000,"open":174.492,"high":174.492,"low":174.492,"close":174.492,"volume":0.01489999983459711},{"timestamp":1742389800000,"open":174.445,"high":174.446,"low":174.393,"close":174.396,"volume":0.10651999711990356},{"timestamp":1742389860000,"open":174.446,"high":174.449,"low":174.392,"close":174.394,"volume":0.23839999735355377},{"timestamp":1742389920000,"open":174.395,"high":174.397,"low":174.342,"close":174.342,"volume":0.19592000544071198},{"timestamp":1742389980000,"open":174.345,"high":174.346,"low":174.342,"close":174.346,"volume":0.05959999933838844},{"timestamp":1742390040000,"open":174.344,"high":174.344,"low":174.344,"close":174.344,"volume":0.02979999966919422},{"timestamp":1742390100000,"open":174.343,"high":174.344,"low":174.292,"close":174.294,"volume":0.07450000196695328},{"timestamp":1742390160000,"open":174.249,"high":174.345,"low":174.243,"close":174.295,"volume":0.15121999382972717},{"timestamp":1742390220000,"open":174.344,"high":174.347,"low":174.296,"close":174.347,"volume":0.07450000196695328},{"timestamp":1742390280000,"open":174.342,"high":174.342,"low":174.294,"close":174.294,"volume":0.04470000043511391},{"timestamp":1742390340000,"open":174.346,"high":174.496,"low":174.346,"close":174.494,"volume":0.21303999423980713},{"timestamp":1742390400000,"open":174.497,"high":174.549,"low":174.497,"close":174.549,"volume":0.01711999997496605},{"timestamp":1742390460000,"open":174.495,"high":174.499,"low":174.442,"close":174.442,"volume":0.05959999933838844},{"timestamp":1742390520000,"open":174.492,"high":174.494,"low":174.449,"close":174.494,"volume":0.05959999933838844},{"timestamp":1742390580000,"open":174.499,"high":174.499,"low":174.495,"close":174.495,"volume":0.04470000043511391},{"timestamp":1742390640000,"open":174.494,"high":174.543,"low":174.494,"close":174.494,"volume":0.05959999933838844},{"timestamp":1742390700000,"open":174.446,"high":174.497,"low":174.442,"close":174.449,"volume":0.11919999867677689},{"timestamp":1742390760000,"open":174.442,"high":174.446,"low":174.442,"close":174.446,"volume":0.05959999933838844},{"timestamp":1742390820000,"open":174.447,"high":174.494,"low":174.442,"close":174.494,"volume":0.04692000150680542},{"timestamp":1742390880000,"open":174.442,"high":174.493,"low":174.442,"close":174.493,"volume":0.02979999966919422},{"timestamp":1742390940000,"open":174.447,"high":174.447,"low":174.443,"close":174.444,"volume":0.04470000043511391},{"timestamp":1742391000000,"open":174.444,"high":174.497,"low":174.444,"close":174.497,"volume":0.07450000196695328},{"timestamp":1742391060000,"open":174.444,"high":174.444,"low":174.393,"close":174.393,"volume":0.04470000043511391},{"timestamp":1742391120000,"open":174.444,"high":174.447,"low":174.392,"close":174.447,"volume":0.04692000150680542},{"timestamp":1742391180000,"open":174.393,"high":174.647,"low":174.393,"close":174.647,"volume":0.11919999867677689},{"timestamp":1742391240000,"open":174.642,"high":174.649,"low":174.592,"close":174.592,"volume":0.10429999977350235},{"timestamp":1742391300000,"open":174.649,"high":174.693,"low":174.642,"close":174.645,"volume":0.10651999711990356},{"timestamp":1742391360000,"open":174.693,"high":174.699,"low":174.493,"close":174.544,"volume":0.2533000111579895},{"timestamp":1742391420000,"open":174.493,"high":174.549,"low":174.493,"close":174.544,"volume":0.19370000064373016},{"timestamp":1742391480000,"open":174.594,"high":174.599,"low":174.542,"close":174.549,"volume":0.10429999977350235},{"timestamp":1742391540000,"open":174.542,"high":174.546,"low":174.542,"close":174.545,"volume":0.08940000087022781},{"timestamp":1742391600000,"open":174.594,"high":174.647,"low":174.542,"close":174.543,"volume":0.11919999867677689},{"timestamp":1742391660000,"open":174.495,"high":174.497,"low":174.492,"close":174.493,"volume":0.11919999867677689},{"timestamp":1742391720000,"open":174.497,"high":174.547,"low":174.492,"close":174.547,"volume":0.07450000196695328},{"timestamp":1742391780000,"open":174.494,"high":174.499,"low":174.494,"close":174.496,"volume":0.05959999933838844},{"timestamp":1742391840000,"open":174.445,"high":174.496,"low":174.443,"close":174.496,"volume":0.07450000196695328},{"timestamp":1742391900000,"open":174.493,"high":174.546,"low":174.493,"close":174.496,"volume":0.05959999933838844},{"timestamp":1742391960000,"open":174.497,"high":174.547,"low":174.442,"close":174.546,"volume":0.1639000028371811},{"timestamp":1742392020000,"open":174.549,"high":174.597,"low":174.542,"close":174.597,"volume":0.05959999933838844},{"timestamp":1742392080000,"open":174.647,"high":174.647,"low":174.543,"close":174.543,"volume":0.10429999977350235},{"timestamp":1742392140000,"open":174.493,"high":174.497,"low":174.493,"close":174.497,"volume":0.07450000196695328},{"timestamp":1742392200000,"open":174.493,"high":174.549,"low":174.492,"close":174.492,"volume":0.31290000677108765},{"timestamp":1742392260000,"open":174.545,"high":174.547,"low":174.493,"close":174.545,"volume":0.13410000503063202},{"timestamp":1742392320000,"open":174.492,"high":174.549,"low":174.443,"close":174.549,"volume":0.11919999867677689},{"timestamp":1742392380000,"open":174.499,"high":174.499,"low":174.499,"close":174.499,"volume":0.01489999983459711},{"timestamp":1742392440000,"open":174.545,"high":174.596,"low":174.545,"close":174.545,"volume":0.032019998878240585},{"timestamp":1742392500000,"open":174.596,"high":174.643,"low":174.544,"close":174.643,"volume":0.08940000087022781},{"timestamp":1742392560000,"open":174.696,"high":174.696,"low":174.594,"close":174.594,"volume":0.07450000196695328},{"timestamp":1742392620000,"open":174.644,"high":174.646,"low":174.644,"close":174.646,"volume":0.02979999966919422},{"timestamp":1742392680000,"open":174.645,"high":174.645,"low":174.599,"close":174.599,"volume":0.02979999966919422},{"timestamp":1742392740000,"open":174.594,"high":174.594,"low":174.593,"close":174.593,"volume":0.02979999966919422},{"timestamp":1742392800000,"open":174.596,"high":174.649,"low":174.546,"close":174.546,"volume":0.04692000150680542},{"timestamp":1742392860000,"open":174.599,"high":174.599,"low":174.544,"close":174.597,"volume":0.13853999972343445},{"timestamp":1742392980000,"open":174.542,"high":174.546,"low":174.542,"close":174.546,"volume":0.02979999966919422},{"timestamp":1742393040000,"open":174.545,"high":174.597,"low":174.543,"close":174.543,"volume":0.13410000503063202},{"timestamp":1742393100000,"open":174.592,"high":174.592,"low":174.497,"close":174.543,"volume":0.05959999933838844},{"timestamp":1742393160000,"open":174.494,"high":174.499,"low":174.442,"close":174.497,"volume":0.3427000045776367},{"timestamp":1742393220000,"open":174.546,"high":174.597,"low":174.492,"close":174.542,"volume":0.2831000089645386},{"timestamp":1742393280000,"open":174.596,"high":174.596,"low":174.442,"close":174.497,"volume":0.08940000087022781},{"timestamp":1742393340000,"open":174.446,"high":174.492,"low":174.446,"close":174.492,"volume":0.02979999966919422},{"timestamp":1742393400000,"open":174.447,"high":174.447,"low":174.343,"close":174.399,"volume":0.13410000503063202},{"timestamp":1742393460000,"open":174.343,"high":174.349,"low":174.292,"close":174.342,"volume":0.3278000056743622},{"timestamp":1742393520000,"open":174.299,"high":174.399,"low":174.293,"close":174.397,"volume":0.23839999735355377},{"timestamp":1742393580000,"open":174.397,"high":174.447,"low":174.393,"close":174.393,"volume":0.07450000196695328},{"timestamp":1742393640000,"open":174.392,"high":174.399,"low":174.294,"close":174.295,"volume":0.31290000677108765},{"timestamp":1742393700000,"open":174.293,"high":174.399,"low":174.292,"close":174.399,"volume":0.2831000089645386},{"timestamp":1742393760000,"open":174.349,"high":174.349,"low":174.295,"close":174.345,"volume":0.05959999933838844},{"timestamp":1742393820000,"open":174.399,"high":174.399,"low":174.345,"close":174.349,"volume":0.04470000043511391},{"timestamp":1742393880000,"open":174.395,"high":174.399,"low":174.342,"close":174.349,"volume":0.23839999735355377},{"timestamp":1742393940000,"open":174.344,"high":174.399,"low":174.342,"close":174.394,"volume":0.23839999735355377},{"timestamp":1742394000000,"open":174.349,"high":174.396,"low":174.342,"close":174.343,"volume":0.23839999735355377},{"timestamp":1742394060000,"open":174.294,"high":174.349,"low":174.294,"close":174.349,"volume":0.05959999933838844},{"timestamp":1742394120000,"open":174.344,"high":174.449,"low":174.344,"close":174.449,"volume":0.04470000043511391},{"timestamp":1742394180000,"open":174.496,"high":174.496,"low":174.496,"close":174.496,"volume":0.01489999983459711},{"timestamp":1742394240000,"open":174.492,"high":174.547,"low":174.447,"close":174.494,"volume":0.09161999821662903},{"timestamp":1742394300000,"open":174.446,"high":174.499,"low":174.393,"close":174.449,"volume":0.23839999735355377},{"timestamp":1742394360000,"open":174.499,"high":174.499,"low":174.396,"close":174.396,"volume":0.10429999977350235},{"timestamp":1742394420000,"open":174.347,"high":174.395,"low":174.345,"close":174.345,"volume":0.07450000196695328},{"timestamp":1742394480000,"open":174.343,"high":174.492,"low":174.343,"close":174.349,"volume":0.10429999977350235},{"timestamp":1742394540000,"open":174.394,"high":174.444,"low":174.344,"close":174.444,"volume":0.1639000028371811},{"timestamp":1742394600000,"open":174.499,"high":174.499,"low":174.443,"close":174.497,"volume":0.13410000503063202},{"timestamp":1742394660000,"open":174.545,"high":174.545,"low":174.496,"close":174.496,"volume":0.02979999966919422},{"timestamp":1742394720000,"open":174.499,"high":174.499,"low":174.495,"close":174.495,"volume":0.04470000043511391},{"timestamp":1742394780000,"open":174.496,"high":174.497,"low":174.494,"close":174.494,"volume":0.05959999933838844},{"timestamp":1742394840000,"open":174.492,"high":174.544,"low":174.492,"close":174.544,"volume":0.02979999966919422},{"timestamp":1742394900000,"open":174.496,"high":174.496,"low":174.396,"close":174.396,"volume":0.07450000196695328},{"timestamp":1742394960000,"open":174.347,"high":174.394,"low":174.347,"close":174.394,"volume":0.02979999966919422},{"timestamp":1742395020000,"open":174.447,"high":174.493,"low":174.447,"close":174.493,"volume":0.032019998878240585},{"timestamp":1742395080000,"open":174.446,"high":174.446,"low":174.392,"close":174.399,"volume":0.04470000043511391},{"timestamp":1742395140000,"open":174.394,"high":174.397,"low":174.343,"close":174.397,"volume":0.2085999995470047},{"timestamp":1742395200000,"open":174.344,"high":174.443,"low":174.344,"close":174.443,"volume":0.07450000196695328},{"timestamp":1742395260000,"open":174.444,"high":174.499,"low":174.393,"close":174.397,"volume":0.1214200034737587},{"timestamp":1742395320000,"open":174.344,"high":174.394,"low":174.292,"close":174.346,"volume":0.30243998765945435},{"timestamp":1742395380000,"open":174.399,"high":174.445,"low":174.342,"close":174.393,"volume":0.07671999931335449},{"timestamp":1742395440000,"open":174.443,"high":174.499,"low":174.393,"close":174.444,"volume":0.10429999977350235},{"timestamp":1742395500000,"open":174.397,"high":174.446,"low":174.393,"close":174.393,"volume":0.05959999933838844},{"timestamp":1742395620000,"open":174.349,"high":174.446,"low":174.342,"close":174.446,"volume":0.07450000196695328},{"timestamp":1742395680000,"open":174.495,"high":174.545,"low":174.495,"close":174.495,"volume":0.05959999933838844},{"timestamp":1742395740000,"open":174.493,"high":174.499,"low":174.493,"close":174.499,"volume":0.05959999933838844},{"timestamp":1742395800000,"open":174.493,"high":174.496,"low":174.493,"close":174.494,"volume":0.07450000196695328},{"timestamp":1742395860000,"open":174.549,"high":174.549,"low":174.499,"close":174.543,"volume":0.04470000043511391},{"timestamp":1742395920000,"open":174.499,"high":174.546,"low":174.495,"close":174.546,"volume":0.04470000043511391},{"timestamp":1742395980000,"open":174.595,"high":174.597,"low":174.595,"close":174.597,"volume":0.01711999997496605},{"timestamp":1742396040000,"open":174.643,"high":174.643,"low":174.643,"close":174.643,"volume":0.01489999983459711},{"timestamp":1742396100000,"open":174.599,"high":174.599,"low":174.496,"close":174.496,"volume":0.04470000043511391},{"timestamp":1742396160000,"open":174.443,"high":174.649,"low":174.443,"close":174.649,"volume":0.09161999821662903},{"timestamp":1742396220000,"open":174.646,"high":174.699,"low":174.643,"close":174.699,"volume":0.1661199927330017},{"timestamp":1742396280000,"open":174.647,"high":174.647,"low":174.647,"close":174.647,"volume":0.01489999983459711},{"timestamp":1742396340000,"open":174.599,"high":174.599,"low":174.446,"close":174.494,"volume":0.10429999977350235},{"timestamp":1742396400000,"open":174.494,"high":174.599,"low":174.492,"close":174.599,"volume":0.17880000174045563},{"timestamp":1742396460000,"open":174.592,"high":174.696,"low":174.592,"close":174.696,"volume":0.07450000196695328},{"timestamp":1742396520000,"open":174.697,"high":174.749,"low":174.643,"close":174.743,"volume":0.13631999492645264},{"timestamp":1742396580000,"open":174.697,"high":174.697,"low":174.597,"close":174.649,"volume":0.05959999933838844},{"timestamp":1742396700000,"open":174.596,"high":174.596,"low":174.547,"close":174.547,"volume":0.02979999966919422},{"timestamp":1742396760000,"open":174.594,"high":174.596,"low":174.544,"close":174.544,"volume":0.08940000087022781},{"timestamp":1742396820000,"open":174.549,"high":174.599,"low":174.492,"close":174.543,"volume":0.40230000019073486},{"timestamp":1742396880000,"open":174.597,"high":174.647,"low":174.543,"close":174.543,"volume":0.07450000196695328},{"timestamp":1742397000000,"open":174.495,"high":174.599,"low":174.495,"close":174.596,"volume":0.14900000393390656},{"timestamp":1742397060000,"open":174.543,"high":174.543,"low":174.543,"close":174.543,"volume":0.01489999983459711},{"timestamp":1742397120000,"open":174.544,"high":174.642,"low":174.544,"close":174.592,"volume":0.05959999933838844},{"timestamp":1742397180000,"open":174.645,"high":174.649,"low":174.543,"close":174.543,"volume":0.11919999867677689},{"timestamp":1742397240000,"open":174.543,"high":174.597,"low":174.542,"close":174.542,"volume":0.07450000196695328},{"timestamp":1742397300000,"open":174.599,"high":174.647,"low":174.593,"close":174.647,"volume":0.04470000043511391},{"timestamp":1742397360000,"open":174.593,"high":174.597,"low":174.543,"close":174.547,"volume":0.1214200034737587},{"timestamp":1742397420000,"open":174.549,"high":174.549,"low":174.543,"close":174.549,"volume":0.11919999867677689},{"timestamp":1742397480000,"open":174.494,"high":174.544,"low":174.493,"close":174.543,"volume":0.14900000393390656},{"timestamp":1742397540000,"open":174.496,"high":174.499,"low":174.446,"close":174.446,"volume":0.10429999977350235},{"timestamp":1742397600000,"open":174.443,"high":174.542,"low":174.443,"close":174.542,"volume":0.13410000503063202},{"timestamp":1742397660000,"open":174.594,"high":174.594,"low":174.543,"close":174.547,"volume":0.07450000196695328},{"timestamp":1742397720000,"open":174.597,"high":174.597,"low":174.544,"close":174.547,"volume":0.10429999977350235},{"timestamp":1742397780000,"open":174.544,"high":174.549,"low":174.543,"close":174.549,"volume":0.05959999933838844},{"timestamp":1742397840000,"open":174.496,"high":174.496,"low":174.496,"close":174.496,"volume":0.01489999983459711},{"timestamp":1742397900000,"open":174.544,"high":174.547,"low":174.443,"close":174.496,"volume":0.2533000111579895},{"timestamp":1742397960000,"open":174.493,"high":174.499,"low":174.442,"close":174.442,"volume":0.40230000019073486},{"timestamp":1742398020000,"open":174.442,"high":174.497,"low":174.442,"close":174.492,"volume":0.14900000393390656},{"timestamp":1742398080000,"open":174.449,"high":174.449,"low":174.449,"close":174.449,"volume":0.01489999983459711},{"timestamp":1742398140000,"open":174.392,"high":174.397,"low":174.392,"close":174.397,"volume":0.02979999966919422},{"timestamp":1742398200000,"open":174.395,"high":174.447,"low":174.342,"close":174.399,"volume":0.07450000196695328},{"timestamp":1742398260000,"open":174.345,"high":174.395,"low":174.345,"close":174.395,"volume":0.02979999966919422},{"timestamp":1742398440000,"open":174.445,"high":174.445,"low":174.445,"close":174.445,"volume":0.01489999983459711},{"timestamp":1742398500000,"open":174.395,"high":174.445,"low":174.392,"close":174.394,"volume":0.10429999977350235},{"timestamp":1742398620000,"open":174.442,"high":174.442,"low":174.394,"close":174.397,"volume":0.07450000196695328},{"timestamp":1742398680000,"open":174.449,"high":174.449,"low":174.392,"close":174.397,"volume":0.19592000544071198},{"timestamp":1742398740000,"open":174.449,"high":174.449,"low":174.394,"close":174.394,"volume":0.07450000196695328},{"timestamp":1742398800000,"open":174.347,"high":174.396,"low":174.347,"close":174.349,"volume":0.04470000043511391},{"timestamp":1742398860000,"open":174.395,"high":174.395,"low":174.395,"close":174.395,"volume":0.002219999907538295},{"timestamp":1742399040000,"open":174.446,"high":174.496,"low":174.446,"close":174.496,"volume":0.02979999966919422},{"timestamp":1742399100000,"open":174.493,"high":174.593,"low":174.493,"close":174.593,"volume":0.10429999977350235},{"timestamp":1742399160000,"open":174.647,"high":174.649,"low":174.596,"close":174.649,"volume":0.08940000087022781},{"timestamp":1742399220000,"open":174.642,"high":174.647,"low":174.642,"close":174.647,"volume":0.05959999933838844},{"timestamp":1742399280000,"open":174.593,"high":174.596,"low":174.544,"close":174.544,"volume":0.1214200034737587},{"timestamp":1742399340000,"open":174.492,"high":174.544,"low":174.492,"close":174.544,"volume":0.02979999966919422},{"timestamp":1742399400000,"open":174.545,"high":174.549,"low":174.542,"close":174.547,"volume":0.11919999867677689},{"timestamp":1742399460000,"open":174.549,"high":174.592,"low":174.542,"close":174.544,"volume":0.08940000087022781},{"timestamp":1742399520000,"open":174.496,"high":174.546,"low":174.496,"close":174.496,"volume":0.04470000043511391},{"timestamp":1742399580000,"open":174.546,"high":174.546,"low":174.499,"close":174.546,"volume":0.04692000150680542},{"timestamp":1742399640000,"open":174.495,"high":174.549,"low":174.495,"close":174.549,"volume":0.02979999966919422},{"timestamp":1742399700000,"open":174.496,"high":174.496,"low":174.495,"close":174.495,"volume":0.02979999966919422},{"timestamp":1742399760000,"open":174.499,"high":174.647,"low":174.494,"close":174.647,"volume":0.14900000393390656},{"timestamp":1742399820000,"open":174.647,"high":174.749,"low":174.642,"close":174.749,"volume":0.2085999995470047},{"timestamp":1742399880000,"open":174.794,"high":174.794,"low":174.745,"close":174.792,"volume":0.04470000043511391},{"timestamp":1742399940000,"open":174.742,"high":174.799,"low":174.742,"close":174.747,"volume":0.19592000544071198},{"timestamp":1742400000000,"open":174.747,"high":174.747,"low":174.694,"close":174.699,"volume":0.04470000043511391},{"timestamp":1742400060000,"open":174.644,"high":174.644,"low":174.644,"close":174.644,"volume":0.01489999983459711},{"timestamp":1742400120000,"open":174.593,"high":174.646,"low":174.593,"close":174.595,"volume":0.04470000043511391},{"timestamp":1742400180000,"open":174.647,"high":174.649,"low":174.592,"close":174.592,"volume":0.05959999933838844},{"timestamp":1742400240000,"open":174.643,"high":174.647,"low":174.594,"close":174.594,"volume":0.05959999933838844},{"timestamp":1742400300000,"open":174.545,"high":174.649,"low":174.545,"close":174.592,"volume":0.05959999933838844},{"timestamp":1742400360000,"open":174.596,"high":174.646,"low":174.595,"close":174.646,"volume":0.04470000043511391},{"timestamp":1742400420000,"open":174.599,"high":174.649,"low":174.594,"close":174.649,"volume":0.13410000503063202},{"timestamp":1742400480000,"open":174.647,"high":174.699,"low":174.645,"close":174.699,"volume":0.05959999933838844},{"timestamp":1742400540000,"open":174.649,"high":174.649,"low":174.595,"close":174.595,"volume":0.04470000043511391},{"timestamp":1742400600000,"open":174.543,"high":174.649,"low":174.493,"close":174.649,"volume":0.11919999867677689},{"timestamp":1742400660000,"open":174.593,"high":174.599,"low":174.593,"close":174.599,"volume":0.02979999966919422},{"timestamp":1742400720000,"open":174.596,"high":174.597,"low":174.542,"close":174.545,"volume":0.10429999977350235},{"timestamp":1742400780000,"open":174.547,"high":174.595,"low":174.543,"close":174.595,"volume":0.04470000043511391},{"timestamp":1742400840000,"open":174.544,"high":174.597,"low":174.542,"close":174.543,"volume":0.1639000028371811},{"timestamp":1742400900000,"open":174.496,"high":174.542,"low":174.493,"close":174.542,"volume":0.05959999933838844},{"timestamp":1742400960000,"open":174.594,"high":174.594,"low":174.542,"close":174.547,"volume":0.07450000196695328},{"timestamp":1742401020000,"open":174.546,"high":174.546,"low":174.546,"close":174.546,"volume":0.01489999983459711},{"timestamp":1742401080000,"open":174.545,"high":174.549,"low":174.542,"close":174.545,"volume":0.05959999933838844},{"timestamp":1742401140000,"open":174.592,"high":174.592,"low":174.545,"close":174.545,"volume":0.02979999966919422},{"timestamp":1742401200000,"open":174.492,"high":174.547,"low":174.492,"close":174.547,"volume":0.2831000089645386},{"timestamp":1742401260000,"open":174.497,"high":174.549,"low":174.443,"close":174.547,"volume":0.14900000393390656},{"timestamp":1742401320000,"open":174.496,"high":174.547,"low":174.492,"close":174.546,"volume":0.05959999933838844},{"timestamp":1742401440000,"open":174.493,"high":174.546,"low":174.445,"close":174.497,"volume":0.19370000064373016}]