[{"timestamp":1742371200000,"open":174.797,"high":174.797,"low":172.147,"close":173.796,"volume":0.8739690184593201},{"timestamp":1742371260000,"open":173.847,"high":174.447,"low":173.746,"close":174.446,"volume":0.38743001222610474},{"timestamp":1742371320000,"open":174.396,"high":174.647,"low":174.396,"close":174.647,"volume":0.19822899997234344},{"timestamp":1742371380000,"open":174.597,"high":174.647,"low":174.596,"close":174.646,"volume":0.07208000123500824},{"timestamp":1742371440000,"open":174.597,"high":174.647,"low":174.446,"close":174.447,"volume":0.22524000704288483},{"timestamp":1742371500000,"open":174.496,"high":174.497,"low":174.446,"close":174.497,"volume":0.045049998909235},{"timestamp":1742371560000,"open":174.446,"high":174.497,"low":174.446,"close":174.496,"volume":0.03604000061750412},{"timestamp":1742371620000,"open":174.446,"high":174.797,"low":174.096,"close":174.196,"volume":0.29732000827789307},{"timestamp":1742371680000,"open":174.147,"high":174.247,"low":174.096,"close":174.246,"volume":0.1891999989748001},{"timestamp":1742371740000,"open":174.197,"high":174.247,"low":174.096,"close":174.097,"volume":0.18019999563694},{"timestamp":1742371800000,"open":174.146,"high":174.147,"low":174.046,"close":174.046,"volume":0.14416000247001648},{"timestamp":1742371860000,"open":174.096,"high":174.097,"low":173.847,"close":173.847,"volume":0.11711999773979187},{"timestamp":1742371920000,"open":173.897,"high":173.897,"low":173.796,"close":173.796,"volume":0.37842899560928345},{"timestamp":1742371980000,"open":173.847,"high":173.896,"low":173.796,"close":173.896,"volume":0.1261489987373352},{"timestamp":1742372040000,"open":173.846,"high":173.897,"low":173.797,"close":173.846,"volume":0.13515900075435638},{"timestamp":1742372100000,"open":173.796,"high":173.947,"low":173.796,"close":173.896,"volume":0.3063400089740753},{"timestamp":1742372160000,"open":173.847,"high":173.896,"low":173.846,"close":173.847,"volume":0.09009999781847},{"timestamp":1742372220000,"open":173.796,"high":173.997,"low":173.796,"close":173.946,"volume":0.18019999563694},{"timestamp":1742372280000,"open":173.996,"high":173.996,"low":173.947,"close":173.996,"volume":0.02703000046312809},{"timestamp":1742372340000,"open":173.947,"high":173.997,"low":173.796,"close":173.846,"volume":0.09008999913930893},{"timestamp":1742372400000,"open":173.797,"high":173.847,"low":173.796,"close":173.796,"volume":0.1351500004529953},{"timestamp":1742372460000,"open":173.847,"high":173.947,"low":173.796,"close":173.896,"volume":0.22524000704288483},{"timestamp":1742372520000,"open":173.946,"high":173.947,"low":173.896,"close":173.946,"volume":0.17117999494075775},{"timestamp":1742372580000,"open":173.896,"high":173.946,"low":173.896,"close":173.897,"volume":0.02703000046312809},{"timestamp":1742372640000,"open":173.946,"high":173.947,"low":173.896,"close":173.897,"volume":0.18921799957752228},{"timestamp":1742372700000,"open":173.897,"high":173.947,"low":173.897,"close":173.947,"volume":0.01802000030875206},{"timestamp":1742372760000,"open":173.896,"high":173.947,"low":173.896,"close":173.897,"volume":0.11712999641895294},{"timestamp":1742372880000,"open":173.946,"high":173.947,"low":173.746,"close":173.847,"volume":0.10811900347471237},{"timestamp":1742372940000,"open":173.796,"high":173.947,"low":173.796,"close":173.947,"volume":0.21622000634670258},{"timestamp":1742373000000,"open":173.946,"high":174.096,"low":173.946,"close":174.096,"volume":0.09910000115633011},{"timestamp":1742373060000,"open":173.997,"high":174.147,"low":173.996,"close":173.997,"volume":0.18919900059700012},{"timestamp":1742373120000,"open":174.046,"high":174.046,"low":173.996,"close":173.996,"volume":0.03604000061750412},{"timestamp":1742373180000,"open":174.046,"high":174.047,"low":173.996,"close":174.046,"volume":0.03604000061750412},{"timestamp":1742373240000,"open":173.996,"high":174.397,"low":173.996,"close":174.397,"volume":0.27928000688552856},{"timestamp":1742373300000,"open":174.347,"high":174.397,"low":174.346,"close":174.346,"volume":0.02703000046312809},{"timestamp":1742373360000,"open":174.397,"high":174.447,"low":174.196,"close":174.246,"volume":0.1351500004529953},{"timestamp":1742373420000,"open":174.197,"high":174.197,"low":174.197,"close":174.197,"volume":0.00901000015437603},{"timestamp":1742373480000,"open":174.247,"high":174.247,"low":174.196,"close":174.247,"volume":0.09910999983549118},{"timestamp":1742373540000,"open":174.196,"high":174.196,"low":173.796,"close":173.847,"volume":0.2072480022907257},{"timestamp":1742373600000,"open":173.797,"high":173.847,"low":173.796,"close":173.797,"volume":0.1441500037908554},{"timestamp":1742373660000,"open":173.847,"high":173.847,"low":173.796,"close":173.847,"volume":0.045049998909235},{"timestamp":1742373720000,"open":173.796,"high":173.997,"low":173.796,"close":173.947,"volume":0.07208000123500824},{"timestamp":1742373780000,"open":173.996,"high":174.197,"low":173.996,"close":174.146,"volume":0.09910999983549118},{"timestamp":1742373840000,"open":174.197,"high":174.247,"low":173.996,"close":174.047,"volume":0.2703000009059906},{"timestamp":1742373900000,"open":174.096,"high":174.447,"low":173.946,"close":174.447,"volume":0.30632901191711426},{"timestamp":1742373960000,"open":174.397,"high":174.447,"low":174.396,"close":174.446,"volume":0.07208000123500824},{"timestamp":1742374080000,"open":174.496,"high":174.597,"low":174.496,"close":174.546,"volume":0.10812900215387344},{"timestamp":1742374140000,"open":174.597,"high":174.597,"low":174.546,"close":174.546,"volume":0.07208000123500824},{"timestamp":1742374200000,"open":174.696,"high":174.697,"low":174.546,"close":174.596,"volume":0.1081089973449707},{"timestamp":1742374260000,"open":174.597,"high":174.697,"low":174.546,"close":174.697,"volume":0.04504000023007393},{"timestamp":1742374320000,"open":174.646,"high":174.697,"low":174.646,"close":174.646,"volume":0.0810990035533905},{"timestamp":1742374380000,"open":174.697,"high":174.697,"low":174.596,"close":174.647,"volume":0.09910999983549118},{"timestamp":1742374440000,"open":174.597,"high":174.597,"low":174.546,"close":174.547,"volume":0.09009999781847},{"timestamp":1742374500000,"open":174.596,"high":174.597,"low":174.546,"close":174.547,"volume":0.10811000317335129},{"timestamp":1742374560000,"open":174.596,"high":174.597,"low":174.397,"close":174.397,"volume":0.09910999983549118},{"timestamp":1742374620000,"open":174.447,"high":174.447,"low":174.146,"close":174.396,"volume":0.21623000502586365},{"timestamp":1742374680000,"open":174.347,"high":174.347,"low":174.347,"close":174.347,"volume":0.00901000015437603},{"timestamp":1742374740000,"open":174.396,"high":174.397,"low":174.346,"close":174.397,"volume":0.06306999921798706},{"timestamp":1742374800000,"open":174.346,"high":174.397,"low":174.296,"close":174.346,"volume":0.09008999913930893},{"timestamp":1742374860000,"open":174.297,"high":174.347,"low":174.296,"close":174.346,"volume":0.03604000061750412},{"timestamp":1742374920000,"open":174.296,"high":174.347,"low":174.296,"close":174.347,"volume":0.01802000030875206},{"timestamp":1742375040000,"open":174.296,"high":174.296,"low":174.296,"close":174.296,"volume":0.00901000015437603},{"timestamp":1742375100000,"open":174.347,"high":174.347,"low":174.197,"close":174.197,"volume":0.10812900215387344},{"timestamp":1742375160000,"open":174.246,"high":174.247,"low":174.046,"close":174.097,"volume":0.1261489987373352},{"timestamp":1742375220000,"open":174.046,"high":174.097,"low":173.946,"close":174.046,"volume":0.15317000448703766},{"timestamp":1742375280000,"open":173.996,"high":174.197,"low":173.996,"close":174.097,"volume":0.3243600130081177},{"timestamp":1742375340000,"open":174.047,"high":174.097,"low":174.046,"close":174.096,"volume":0.15317000448703766},{"timestamp":1742375400000,"open":174.047,"high":174.397,"low":174.047,"close":174.396,"volume":0.2252500057220459},{"timestamp":1742375460000,"open":174.346,"high":174.397,"low":174.246,"close":174.297,"volume":0.43248000741004944},{"timestamp":1742375520000,"open":174.247,"high":174.297,"low":174.146,"close":174.197,"volume":0.18921899795532227},{"timestamp":1742375580000,"open":174.146,"high":174.197,"low":173.946,"close":173.996,"volume":0.2883189916610718},{"timestamp":1742375640000,"open":173.947,"high":173.996,"low":173.946,"close":173.946,"volume":0.045049998909235},{"timestamp":1742375700000,"open":173.997,"high":174.147,"low":173.946,"close":174.097,"volume":0.24326899647712708},{"timestamp":1742375760000,"open":174.047,"high":174.097,"low":173.997,"close":174.096,"volume":0.18919900059700012},{"timestamp":1742375820000,"open":174.046,"high":174.097,"low":174.046,"close":174.096,"volume":0.07208000123500824},{"timestamp":1742375880000,"open":174.047,"high":174.146,"low":174.046,"close":174.096,"volume":0.20723900198936462},{"timestamp":1742375940000,"open":174.047,"high":174.047,"low":173.947,"close":174.046,"volume":0.11712999641895294},{"timestamp":1742376000000,"open":174.046,"high":174.047,"low":173.996,"close":173.996,"volume":0.10811000317335129},{"timestamp":1742376060000,"open":174.047,"high":174.047,"low":173.447,"close":173.647,"volume":0.1711989939212799},{"timestamp":1742376120000,"open":173.596,"high":173.647,"low":173.596,"close":173.647,"volume":0.045049998909235},{"timestamp":1742376180000,"open":173.596,"high":173.647,"low":173.596,"close":173.646,"volume":0.07208000123500824},{"timestamp":1742376240000,"open":173.597,"high":173.647,"low":173.597,"close":173.646,"volume":0.07208900153636932},{"timestamp":1742376300000,"open":173.596,"high":173.647,"low":173.596,"close":173.597,"volume":0.09009899944067001},{"timestamp":1742376360000,"open":173.596,"high":173.596,"low":173.596,"close":173.596,"volume":0.00901000015437603},{"timestamp":1742376420000,"open":173.646,"high":173.996,"low":173.596,"close":173.996,"volume":0.18920999765396118},{"timestamp":1742376480000,"open":173.997,"high":173.997,"low":173.946,"close":173.996,"volume":0.03604000061750412},{"timestamp":1742376540000,"open":173.946,"high":173.997,"low":173.946,"close":173.946,"volume":0.045049998909235},{"timestamp":1742376600000,"open":173.997,"high":173.997,"low":173.896,"close":173.946,"volume":0.05406000092625618},{"timestamp":1742376660000,"open":173.897,"high":173.947,"low":173.896,"close":173.946,"volume":0.05406000092625618},{"timestamp":1742376720000,"open":173.897,"high":174.297,"low":173.897,"close":174.246,"volume":0.1891999989748001},{"timestamp":1742376780000,"open":174.296,"high":174.297,"low":174.046,"close":174.097,"volume":0.12613999843597412},{"timestamp":1742376840000,"open":174.046,"high":174.097,"low":174.046,"close":174.096,"volume":0.05406000092625618},{"timestamp":1742376900000,"open":174.047,"high":174.097,"low":174.046,"close":174.046,"volume":0.06306999921798706},{"timestamp":1742376960000,"open":174.096,"high":174.097,"low":173.896,"close":173.896,"volume":0.07208000123500824},{"timestamp":1742377020000,"open":173.946,"high":173.946,"low":173.946,"close":173.946,"volume":0.00901000015437603},{"timestamp":1742377140000,"open":173.946,"high":174.096,"low":173.946,"close":174.096,"volume":0.01802000030875206},{"timestamp":1742377200000,"open":174.047,"high":174.096,"low":173.897,"close":173.897,"volume":0.07208000123500824},{"timestamp":1742377260000,"open":173.947,"high":173.947,"low":173.897,"close":173.946,"volume":0.02703000046312809},{"timestamp":1742377320000,"open":173.897,"high":173.997,"low":173.896,"close":173.997,"volume":0.11712999641895294},{"timestamp":1742377380000,"open":173.947,"high":173.997,"low":173.846,"close":173.897,"volume":0.17117999494075775},{"timestamp":1742377440000,"open":173.846,"high":173.896,"low":173.846,"close":173.896,"volume":0.01802000030875206},{"timestamp":1742377500000,"open":173.846,"high":173.947,"low":173.846,"close":173.896,"volume":0.2703000009059906},{"timestamp":1742377560000,"open":173.946,"high":174.097,"low":173.896,"close":174.097,"volume":0.24324999749660492},{"timestamp":1742377620000,"open":174.146,"high":174.146,"low":173.947,"close":173.996,"volume":0.19822899997234344},{"timestamp":1742377680000,"open":173.946,"high":174.047,"low":173.897,"close":173.996,"volume":0.2522689998149872},{"timestamp":1742377740000,"open":173.947,"high":173.997,"low":173.896,"close":173.997,"volume":0.09009999781847},{"timestamp":1742377800000,"open":173.947,"high":173.947,"low":173.896,"close":173.946,"volume":0.06306999921798706},{"timestamp":1742377860000,"open":173.896,"high":173.946,"low":173.896,"close":173.946,"volume":0.01802000030875206},{"timestamp":1742377920000,"open":173.896,"high":173.947,"low":173.896,"close":173.947,"volume":0.07208900153636932},{"timestamp":1742377980000,"open":173.947,"high":173.947,"low":173.897,"close":173.897,"volume":0.01800999976694584},{"timestamp":1742378040000,"open":173.946,"high":173.946,"low":173.896,"close":173.896,"volume":0.01802000030875206},{"timestamp":1742378100000,"open":173.946,"high":173.947,"low":173.896,"close":173.897,"volume":0.11713899672031403},{"timestamp":1742378160000,"open":173.946,"high":173.947,"low":173.847,"close":173.896,"volume":0.13514000177383423},{"timestamp":1742378220000,"open":173.947,"high":173.947,"low":173.896,"close":173.947,"volume":0.17117999494075775},{"timestamp":1742378280000,"open":173.946,"high":173.997,"low":173.897,"close":173.946,"volume":0.1351500004529953},{"timestamp":1742378340000,"open":173.897,"high":173.897,"low":173.846,"close":173.897,"volume":0.09009899944067001},{"timestamp":1742378520000,"open":173.846,"high":173.897,"low":173.846,"close":173.896,"volume":0.12613999843597412},{"timestamp":1742378580000,"open":173.846,"high":173.947,"low":173.846,"close":173.947,"volume":0.11711999773979187},{"timestamp":1742378640000,"open":173.896,"high":173.997,"low":173.896,"close":173.946,"volume":0.17118899524211884},{"timestamp":1742378700000,"open":173.997,"high":174.097,"low":173.946,"close":174.046,"volume":0.2703090012073517},{"timestamp":1742378760000,"open":174.096,"high":174.196,"low":173.946,"close":173.946,"volume":0.16218000650405884},{"timestamp":1742378820000,"open":173.997,"high":174.097,"low":173.946,"close":173.947,"volume":0.18920999765396118},{"timestamp":1742378880000,"open":173.996,"high":173.996,"low":173.996,"close":173.996,"volume":0.00901000015437603},{"timestamp":1742378940000,"open":173.946,"high":174.047,"low":173.946,"close":173.997,"volume":0.045058999210596085},{"timestamp":1742379000000,"open":174.046,"high":174.047,"low":173.996,"close":173.996,"volume":0.03604000061750412},{"timestamp":1742379060000,"open":174.046,"high":174.046,"low":173.996,"close":173.996,"volume":0.01802000030875206},{"timestamp":1742379120000,"open":174.047,"high":174.047,"low":173.997,"close":174.047,"volume":0.06306999921798706},{"timestamp":1742379180000,"open":173.996,"high":174.196,"low":173.996,"close":174.096,"volume":0.15317000448703766},{"timestamp":1742379240000,"open":174.146,"high":174.147,"low":174.046,"close":174.096,"volume":0.12613999843597412},{"timestamp":1742379300000,"open":174.046,"high":174.097,"low":174.046,"close":174.097,"volume":0.036049000918865204},{"timestamp":1742379360000,"open":174.046,"high":174.097,"low":174.046,"close":174.097,"volume":0.01802000030875206},{"timestamp":1742379420000,"open":174.047,"high":174.097,"low":174.046,"close":174.046,"volume":0.1351500004529953},{"timestamp":1742379480000,"open":174.097,"high":174.097,"low":173.946,"close":173.997,"volume":0.09009999781847},{"timestamp":1742379540000,"open":173.946,"high":174.046,"low":173.946,"close":173.996,"volume":0.07208000123500824},{"timestamp":1742379600000,"open":174.046,"high":174.147,"low":173.947,"close":174.146,"volume":0.2612980008125305},{"timestamp":1742379660000,"open":174.096,"high":174.147,"low":174.046,"close":174.096,"volume":0.2702980041503906},{"timestamp":1742379720000,"open":174.147,"high":174.147,"low":174.046,"close":174.047,"volume":0.07208000123500824},{"timestamp":1742379780000,"open":174.096,"high":174.097,"low":174.046,"close":174.047,"volume":0.18019999563694},{"timestamp":1742379840000,"open":174.096,"high":174.197,"low":174.046,"close":174.197,"volume":0.06306999921798706},{"timestamp":1742379900000,"open":174.247,"high":174.297,"low":174.097,"close":174.146,"volume":0.29732999205589294},{"timestamp":1742379960000,"open":174.196,"high":174.197,"low":174.096,"close":174.096,"volume":0.2342499941587448},{"timestamp":1742380020000,"open":174.146,"high":174.147,"low":174.097,"close":174.097,"volume":0.03604000061750412},{"timestamp":1742380080000,"open":174.146,"high":174.247,"low":174.146,"close":174.247,"volume":0.06306999921798706},{"timestamp":1742380140000,"open":174.196,"high":174.247,"low":174.196,"close":174.247,"volume":0.16218000650405884},{"timestamp":1742380200000,"open":174.197,"high":174.297,"low":174.196,"close":174.247,"volume":0.07208000123500824},{"timestamp":1742380260000,"open":174.247,"high":174.297,"low":174.247,"close":174.247,"volume":0.09008999913930893},{"timestamp":1742380320000,"open":174.297,"high":174.396,"low":174.246,"close":174.347,"volume":0.15317000448703766},{"timestamp":1742380380000,"open":174.296,"high":174.347,"low":174.246,"close":174.346,"volume":0.243259996175766},{"timestamp":1742380440000,"open":174.297,"high":174.447,"low":174.296,"close":174.396,"volume":0.18920999765396118},{"timestamp":1742380500000,"open":174.446,"high":174.446,"low":174.346,"close":174.396,"volume":0.06306999921798706},{"timestamp":1742380560000,"open":174.347,"high":174.396,"low":174.346,"close":174.346,"volume":0.02703000046312809},{"timestamp":1742380620000,"open":174.397,"high":174.397,"low":174.296,"close":174.396,"volume":0.11712999641895294},{"timestamp":1742380680000,"open":174.397,"high":174.447,"low":174.346,"close":174.396,"volume":0.09910000115633011},{"timestamp":1742380740000,"open":174.347,"high":174.397,"low":174.346,"close":174.397,"volume":0.07207000255584717},{"timestamp":1742380800000,"open":174.346,"high":174.397,"low":174.346,"close":174.397,"volume":0.03604000061750412},{"timestamp":1742380860000,"open":174.397,"high":174.497,"low":174.397,"close":174.497,"volume":0.08109000325202942},{"timestamp":1742380980000,"open":174.447,"high":174.447,"low":174.447,"close":174.447,"volume":0.00901000015437603},{"timestamp":1742381040000,"open":174.497,"high":174.597,"low":174.446,"close":174.547,"volume":0.05406000092625618},{"timestamp":1742381100000,"open":174.597,"high":174.646,"low":174.497,"close":174.546,"volume":0.09911900013685226},{"timestamp":1742381160000,"open":174.496,"high":174.547,"low":174.496,"close":174.546,"volume":0.05406000092625618},{"timestamp":1742381220000,"open":174.497,"high":174.497,"low":174.497,"close":174.497,"volume":0.00901000015437603},{"timestamp":1742381280000,"open":174.547,"high":174.547,"low":174.446,"close":174.496,"volume":0.08109000325202942},{"timestamp":1742381340000,"open":174.446,"high":174.497,"low":174.446,"close":174.447,"volume":0.06306999921798706},{"timestamp":1742381400000,"open":174.496,"high":174.497,"low":174.446,"close":174.496,"volume":0.12612999975681305},{"timestamp":1742381460000,"open":174.447,"high":174.596,"low":174.446,"close":174.496,"volume":0.09009999781847},{"timestamp":1742381580000,"open":174.446,"high":174.446,"low":174.446,"close":174.446,"volume":0.00901000015437603},{"timestamp":1742381700000,"open":174.496,"high":174.497,"low":174.446,"close":174.497,"volume":0.045058999210596085},{"timestamp":1742381820000,"open":174.447,"high":174.447,"low":174.447,"close":174.447,"volume":0.00901000015437603},{"timestamp":1742382060000,"open":174.497,"high":174.497,"low":174.196,"close":174.197,"volume":0.19821999967098236},{"timestamp":1742382120000,"open":174.197,"high":174.197,"low":173.796,"close":173.847,"volume":0.2522889971733093},{"timestamp":1742382180000,"open":173.796,"high":173.896,"low":173.746,"close":173.796,"volume":0.1531600058078766},{"timestamp":1742382240000,"open":173.747,"high":174.047,"low":173.747,"close":174.047,"volume":0.16218000650405884},{"timestamp":1742382300000,"open":173.997,"high":174.197,"low":173.996,"close":174.146,"volume":0.19823800027370453},{"timestamp":1742382360000,"open":174.197,"high":174.197,"low":174.146,"close":174.196,"volume":0.045049998909235},{"timestamp":1742382420000,"open":174.146,"high":174.196,"low":174.146,"close":174.147,"volume":0.02703000046312809},{"timestamp":1742382480000,"open":174.197,"high":174.197,"low":174.147,"close":174.147,"volume":0.03604000061750412},{"timestamp":1742382540000,"open":174.196,"high":174.196,"low":174.096,"close":174.147,"volume":0.09910999983549118},{"timestamp":1742382600000,"open":174.097,"high":174.297,"low":174.046,"close":174.196,"volume":0.15317000448703766},{"timestamp":1742382660000,"open":174.146,"high":174.197,"low":174.096,"close":174.096,"volume":0.16218000650405884},{"timestamp":1742382720000,"open":174.147,"high":174.147,"low":173.896,"close":173.946,"volume":0.23425999283790588},{"timestamp":1742382780000,"open":173.897,"high":173.947,"low":173.796,"close":173.896,"volume":0.1351500004529953},{"timestamp":1742382840000,"open":173.846,"high":174.047,"low":173.846,"close":173.996,"volume":0.10812000185251236},{"timestamp":1742382900000,"open":174.047,"high":174.047,"low":173.996,"close":174.047,"volume":0.09008999913930893},{"timestamp":1742382960000,"open":173.997,"high":174.147,"low":173.997,"close":174.096,"volume":0.10811000317335129},{"timestamp":1742383020000,"open":174.146,"high":174.147,"low":174.096,"close":174.146,"volume":0.045049998909235},{"timestamp":1742383080000,"open":174.096,"high":174.147,"low":174.096,"close":174.097,"volume":0.09008999913930893},{"timestamp":1742383140000,"open":174.147,"high":174.147,"low":174.096,"close":174.096,"volume":0.09009999781847},{"timestamp":1742383200000,"open":174.147,"high":174.147,"low":174.096,"close":174.146,"volume":0.045049998909235},{"timestamp":1742383260000,"open":174.146,"high":174.147,"low":173.996,"close":173.997,"volume":0.09910000115633011},{"timestamp":1742383320000,"open":174.047,"high":174.047,"low":174.047,"close":174.047,"volume":0.00901000015437603},{"timestamp":1742383440000,"open":173.997,"high":173.997,"low":173.997,"close":173.997,"volume":0.00901000015437603},{"timestamp":1742383500000,"open":174.047,"high":174.097,"low":173.996,"close":174.046,"volume":0.09009999781847},{"timestamp":1742383560000,"open":173.996,"high":174.047,"low":173.996,"close":173.997,"volume":0.14416900277137756},{"timestamp":1742383620000,"open":174.046,"high":174.047,"low":173.996,"close":174.047,"volume":0.045049998909235},{"timestamp":1742383680000,"open":173.996,"high":174.046,"low":173.996,"close":174.046,"volume":0.01802000030875206},{"timestamp":1742383740000,"open":173.997,"high":174.046,"low":173.997,"close":173.997,"volume":0.045049998909235},{"timestamp":1742383800000,"open":174.046,"high":174.046,"low":173.996,"close":173.997,"volume":0.03604000061750412},{"timestamp":1742383860000,"open":174.046,"high":174.046,"low":173.996,"close":173.996,"volume":0.01802000030875206},{"timestamp":1742383920000,"open":174.047,"high":174.047,"low":173.947,"close":173.996,"volume":0.05406000092625618},{"timestamp":1742383980000,"open":173.996,"high":173.996,"low":173.696,"close":173.796,"volume":0.16216999292373657},{"timestamp":1742384040000,"open":173.746,"high":173.797,"low":173.746,"close":173.796,"volume":0.3243870139122009},{"timestamp":1742384100000,"open":173.746,"high":173.796,"low":173.546,"close":173.597,"volume":0.18920999765396118},{"timestamp":1742384160000,"open":173.546,"high":173.597,"low":173.546,"close":173.596,"volume":0.05406000092625618},{"timestamp":1742384220000,"open":173.547,"high":173.597,"low":173.496,"close":173.597,"volume":0.1441500037908554},{"timestamp":1742384280000,"open":173.547,"high":173.597,"low":173.546,"close":173.546,"volume":0.2342589944601059},{"timestamp":1742384340000,"open":173.596,"high":173.597,"low":173.546,"close":173.546,"volume":0.14416000247001648},{"timestamp":1742384400000,"open":173.596,"high":173.597,"low":173.546,"close":173.546,"volume":0.05406000092625618},{"timestamp":1742384460000,"open":173.647,"high":173.747,"low":173.596,"close":173.746,"volume":0.20723000168800354},{"timestamp":1742384520000,"open":173.696,"high":173.896,"low":173.696,"close":173.847,"volume":0.1351500004529953},{"timestamp":1742384580000,"open":173.896,"high":173.947,"low":173.896,"close":173.896,"volume":0.15317000448703766},{"timestamp":1742384640000,"open":173.947,"high":173.947,"low":173.896,"close":173.897,"volume":0.24326899647712708},{"timestamp":1742384700000,"open":173.947,"high":173.947,"low":173.846,"close":173.896,"volume":0.09910000115633011},{"timestamp":1742384760000,"open":173.847,"high":173.897,"low":173.846,"close":173.846,"volume":0.09008999913930893},{"timestamp":1742384820000,"open":173.897,"high":173.897,"low":173.846,"close":173.897,"volume":0.1441590040922165},{"timestamp":1742384880000,"open":173.847,"high":173.997,"low":173.847,"close":173.946,"volume":0.2612990140914917},{"timestamp":1742384940000,"open":173.946,"high":173.997,"low":173.946,"close":173.996,"volume":0.05406000092625618},{"timestamp":1742385000000,"open":173.947,"high":173.997,"low":173.946,"close":173.996,"volume":0.24327899515628815},{"timestamp":1742385060000,"open":173.947,"high":173.997,"low":173.946,"close":173.996,"volume":0.09009999781847},{"timestamp":1742385120000,"open":173.946,"high":174.047,"low":173.946,"close":173.996,"volume":0.16218900680541992},{"timestamp":1742385180000,"open":173.996,"high":173.997,"low":173.946,"close":173.946,"volume":0.09010899811983109},{"timestamp":1742385240000,"open":173.996,"high":173.996,"low":173.996,"close":173.996,"volume":0.00901000015437603},{"timestamp":1742385300000,"open":173.946,"high":173.996,"low":173.946,"close":173.946,"volume":0.02703000046312809},{"timestamp":1742385360000,"open":173.996,"high":173.997,"low":173.796,"close":173.797,"volume":0.1892089992761612},{"timestamp":1742385420000,"open":173.846,"high":173.997,"low":173.796,"close":173.946,"volume":0.4955660104751587},{"timestamp":1742385480000,"open":173.996,"high":173.997,"low":173.847,"close":173.897,"volume":0.11711999773979187},{"timestamp":1742385540000,"open":173.846,"high":174.047,"low":173.846,"close":173.997,"volume":0.1531600058078766},{"timestamp":1742385600000,"open":174.046,"high":174.097,"low":173.997,"close":174.047,"volume":0.11713899672031403},{"timestamp":1742385660000,"open":174.097,"high":174.097,"low":174.097,"close":174.097,"volume":0.00901000015437603},{"timestamp":1742385720000,"open":174.047,"high":174.097,"low":173.996,"close":173.997,"volume":0.22524000704288483},{"timestamp":1742385780000,"open":174.047,"high":174.047,"low":173.996,"close":173.997,"volume":0.08109000325202942},{"timestamp":1742385840000,"open":173.796,"high":173.897,"low":173.796,"close":173.897,"volume":0.06306999921798706},{"timestamp":1742385900000,"open":173.846,"high":173.896,"low":173.846,"close":173.847,"volume":0.045049998909235},{"timestamp":1742385960000,"open":173.896,"high":173.897,"low":173.846,"close":173.897,"volume":0.02703000046312809},{"timestamp":1742386020000,"open":173.796,"high":173.797,"low":173.746,"close":173.796,"volume":0.17118999361991882},{"timestamp":1742386080000,"open":173.746,"high":173.746,"low":173.746,"close":173.746,"volume":0.00901000015437603},{"timestamp":1742386140000,"open":173.797,"high":173.797,"low":173.746,"close":173.797,"volume":0.10812799632549286},{"timestamp":1742386200000,"open":173.747,"high":173.846,"low":173.746,"close":173.747,"volume":0.10812000185251236},{"timestamp":1742386260000,"open":173.797,"high":173.797,"low":173.746,"close":173.797,"volume":0.045049998909235},{"timestamp":1742386320000,"open":173.746,"high":173.847,"low":173.746,"close":173.747,"volume":0.07208000123500824},{"timestamp":1742386380000,"open":173.796,"high":173.797,"low":173.746,"close":173.747,"volume":0.054069001227617264},{"timestamp":1742386440000,"open":173.797,"high":173.797,"low":173.797,"close":173.797,"volume":0.00901000015437603},{"timestamp":1742386500000,"open":173.746,"high":173.847,"low":173.746,"close":173.847,"volume":0.17118999361991882},{"timestamp":1742386560000,"open":173.797,"high":173.847,"low":173.796,"close":173.796,"volume":0.09911900013685226},{"timestamp":1742386680000,"open":173.846,"high":173.847,"low":173.796,"close":173.847,"volume":0.045049998909235},{"timestamp":1742386740000,"open":173.796,"high":173.796,"low":173.596,"close":173.646,"volume":0.26128900051116943},{"timestamp":1742386800000,"open":173.597,"high":173.647,"low":173.596,"close":173.646,"volume":0.3153490126132965},{"timestamp":1742386860000,"open":173.647,"high":173.697,"low":173.496,"close":173.497,"volume":0.20722000300884247},{"timestamp":1742386920000,"open":173.547,"high":173.647,"low":173.497,"close":173.547,"volume":0.1531590074300766},{"timestamp":1742386980000,"open":173.597,"high":173.597,"low":173.446,"close":173.497,"volume":0.10812000185251236},{"timestamp":1742387040000,"open":173.447,"high":173.497,"low":173.447,"close":173.497,"volume":0.04504000023007393},{"timestamp":1742387100000,"open":173.447,"high":173.497,"low":173.446,"close":173.497,"volume":0.03604000061750412},{"timestamp":1742387160000,"open":173.496,"high":173.496,"low":173.446,"close":173.446,"volume":0.01800999976694584},{"timestamp":1742387220000,"open":173.497,"high":173.497,"low":173.497,"close":173.497,"volume":0.00901000015437603},{"timestamp":1742387280000,"open":173.446,"high":173.497,"low":173.446,"close":173.497,"volume":0.01802000030875206},{"timestamp":1742387340000,"open":173.447,"high":173.546,"low":173.396,"close":173.546,"volume":0.10812799632549286},{"timestamp":1742387400000,"open":173.497,"high":173.547,"low":173.496,"close":173.546,"volume":0.05406000092625618},{"timestamp":1742387460000,"open":173.497,"high":173.497,"low":173.497,"close":173.497,"volume":0.00901000015437603},{"timestamp":1742387520000,"open":173.497,"high":173.647,"low":173.297,"close":173.347,"volume":0.1441590040922165},{"timestamp":1742387580000,"open":173.296,"high":173.347,"low":173.296,"close":173.347,"volume":0.05406000092625618},{"timestamp":1742387640000,"open":173.297,"high":173.297,"low":173.297,"close":173.297,"volume":0.00901000015437603},{"timestamp":1742387700000,"open":173.347,"high":173.347,"low":173.347,"close":173.347,"volume":0.00901000015437603},{"timestamp":1742387760000,"open":173.296,"high":173.347,"low":173.196,"close":173.196,"volume":0.07208000123500824},{"timestamp":1742387820000,"open":173.247,"high":173.247,"low":173.196,"close":173.196,"volume":0.06306999921798706},{"timestamp":1742387880000,"open":173.246,"high":173.397,"low":173.246,"close":173.397,"volume":0.05406000092625618},{"timestamp":1742387940000,"open":173.347,"high":173.347,"low":173.296,"close":173.296,"volume":0.06306999921798706},{"timestamp":1742388000000,"open":173.346,"high":173.346,"low":173.297,"close":173.297,"volume":0.03604000061750412},{"timestamp":1742388060000,"open":173.347,"high":173.347,"low":173.296,"close":173.296,"volume":0.01802000030875206},{"timestamp":1742388120000,"open":173.397,"high":173.447,"low":173.296,"close":173.296,"volume":0.1441500037908554},{"timestamp":1742388180000,"open":173.346,"high":173.496,"low":173.297,"close":173.446,"volume":0.15317900478839874},{"timestamp":1742388240000,"open":173.496,"high":173.497,"low":173.396,"close":173.396,"volume":0.09010899811983109},{"timestamp":1742388300000,"open":173.447,"high":173.447,"low":173.397,"close":173.397,"volume":0.03604000061750412},{"timestamp":1742388360000,"open":173.446,"high":173.447,"low":173.396,"close":173.447,"volume":0.06306900084018707},{"timestamp":1742388420000,"open":173.397,"high":173.447,"low":173.397,"close":173.447,"volume":0.05406000092625618},{"timestamp":1742388480000,"open":173.447,"high":173.447,"low":173.396,"close":173.397,"volume":0.05406000092625618},{"timestamp":1742388540000,"open":173.446,"high":173.447,"low":173.246,"close":173.296,"volume":0.14416900277137756},{"timestamp":1742388600000,"open":173.246,"high":173.297,"low":173.246,"close":173.247,"volume":0.09008000046014786},{"timestamp":1742388660000,"open":173.296,"high":173.446,"low":173.246,"close":173.397,"volume":0.18021799623966217},{"timestamp":1742388720000,"open":173.446,"high":173.447,"low":173.396,"close":173.396,"volume":0.03604000061750412},{"timestamp":1742388780000,"open":173.446,"high":173.446,"low":173.397,"close":173.446,"volume":0.02703000046312809},{"timestamp":1742388840000,"open":173.397,"high":173.447,"low":173.396,"close":173.447,"volume":0.13514000177383423},{"timestamp":1742388900000,"open":173.397,"high":173.447,"low":173.246,"close":173.246,"volume":0.2252490073442459},{"timestamp":1742388960000,"open":173.296,"high":173.397,"low":173.196,"close":173.347,"volume":0.38741999864578247},{"timestamp":1742389020000,"open":173.346,"high":173.397,"low":173.297,"close":173.397,"volume":0.03604000061750412},{"timestamp":1742389080000,"open":173.346,"high":173.497,"low":173.297,"close":173.497,"volume":0.20723900198936462},{"timestamp":1742389140000,"open":173.447,"high":173.547,"low":173.446,"close":173.497,"volume":0.15317000448703766},{"timestamp":1742389200000,"open":173.547,"high":173.647,"low":173.496,"close":173.596,"volume":0.23425999283790588},{"timestamp":1742389260000,"open":173.647,"high":173.647,"low":173.446,"close":173.497,"volume":0.171207994222641},{"timestamp":1742389320000,"open":173.547,"high":173.547,"low":173.446,"close":173.547,"volume":0.06308799982070923},{"timestamp":1742389380000,"open":173.497,"high":173.547,"low":173.447,"close":173.546,"volume":0.09009999781847},{"timestamp":1742389440000,"open":173.446,"high":173.547,"low":173.446,"close":173.447,"volume":0.10811000317335129},{"timestamp":1742389500000,"open":173.497,"high":173.547,"low":173.447,"close":173.496,"volume":0.11714799702167511},{"timestamp":1742389560000,"open":173.497,"high":173.597,"low":173.447,"close":173.596,"volume":0.10812000185251236},{"timestamp":1742389620000,"open":173.547,"high":173.597,"low":173.546,"close":173.597,"volume":0.08107999712228775},{"timestamp":1742389680000,"open":173.547,"high":173.647,"low":173.546,"close":173.597,"volume":0.1982470005750656},{"timestamp":1742389740000,"open":173.646,"high":173.697,"low":173.596,"close":173.646,"volume":0.12613999843597412},{"timestamp":1742389800000,"open":173.597,"high":173.697,"low":173.596,"close":173.697,"volume":0.15317000448703766},{"timestamp":1742389860000,"open":173.647,"high":173.747,"low":173.596,"close":173.696,"volume":0.09910999983549118},{"timestamp":1742389920000,"open":173.697,"high":173.697,"low":173.596,"close":173.647,"volume":0.1982100009918213},{"timestamp":1742389980000,"open":173.696,"high":173.796,"low":173.646,"close":173.747,"volume":0.1891999989748001},{"timestamp":1742390040000,"open":173.696,"high":173.796,"low":173.646,"close":173.696,"volume":0.12613999843597412},{"timestamp":1742390100000,"open":173.746,"high":173.797,"low":173.646,"close":173.746,"volume":0.18019899725914001},{"timestamp":1742390160000,"open":173.746,"high":173.746,"low":173.596,"close":173.697,"volume":0.17116999626159668},{"timestamp":1742390220000,"open":173.746,"high":173.746,"low":173.646,"close":173.697,"volume":0.05406000092625618},{"timestamp":1742390280000,"open":173.747,"high":173.747,"low":173.547,"close":173.597,"volume":0.2342499941587448},{"timestamp":1742390340000,"open":173.546,"high":173.746,"low":173.546,"close":173.697,"volume":0.1351500004529953},{"timestamp":1742390400000,"open":173.697,"high":173.797,"low":173.596,"close":173.796,"volume":0.28832900524139404},{"timestamp":1742390460000,"open":173.847,"high":173.847,"low":173.696,"close":173.847,"volume":0.07208000123500824},{"timestamp":1742390520000,"open":173.796,"high":173.897,"low":173.647,"close":173.747,"volume":0.2162490040063858},{"timestamp":1742390580000,"open":173.697,"high":173.746,"low":173.546,"close":173.647,"volume":0.2613080143928528},{"timestamp":1742390640000,"open":173.697,"high":173.747,"low":173.646,"close":173.747,"volume":0.09008000046014786},{"timestamp":1742390700000,"open":173.646,"high":173.746,"low":173.596,"close":173.696,"volume":0.1351490020751953},{"timestamp":1742390760000,"open":173.747,"high":173.747,"low":173.496,"close":173.597,"volume":0.24328799545764923},{"timestamp":1742390820000,"open":173.546,"high":173.646,"low":173.496,"close":173.646,"volume":0.10812900215387344},{"timestamp":1742390880000,"open":173.596,"high":173.647,"low":173.546,"close":173.646,"volume":0.08109000325202942},{"timestamp":1742390940000,"open":173.546,"high":173.646,"low":173.497,"close":173.596,"volume":0.1441500037908554},{"timestamp":1742391000000,"open":173.646,"high":173.697,"low":173.446,"close":173.596,"volume":0.33337000012397766},{"timestamp":1742391060000,"open":173.546,"high":173.597,"low":173.346,"close":173.347,"volume":0.2612990140914917},{"timestamp":1742391120000,"open":173.397,"high":173.447,"low":173.347,"close":173.446,"volume":0.11712999641895294},{"timestamp":1742391180000,"open":173.396,"high":173.496,"low":173.247,"close":173.396,"volume":0.23426899313926697},{"timestamp":1742391240000,"open":173.447,"high":173.497,"low":173.296,"close":173.346,"volume":0.22525900602340698},{"timestamp":1742391300000,"open":173.396,"high":173.447,"low":173.246,"close":173.347,"volume":0.2973189949989319},{"timestamp":1742391360000,"open":173.297,"high":173.347,"low":173.246,"close":173.296,"volume":0.17117999494075775},{"timestamp":1742391420000,"open":173.346,"high":173.347,"low":173.246,"close":173.296,"volume":0.06306000053882599},{"timestamp":1742391480000,"open":173.246,"high":173.447,"low":173.246,"close":173.346,"volume":0.2793099880218506},{"timestamp":1742391540000,"open":173.396,"high":173.447,"low":173.297,"close":173.396,"volume":0.17118999361991882},{"timestamp":1742391600000,"open":173.397,"high":173.447,"low":173.247,"close":173.397,"volume":0.29732799530029297},{"timestamp":1742391660000,"open":173.346,"high":173.447,"low":173.296,"close":173.396,"volume":0.22525900602340698},{"timestamp":1742391720000,"open":173.447,"high":173.497,"low":173.347,"close":173.446,"volume":0.15317000448703766},{"timestamp":1742391780000,"open":173.496,"high":173.547,"low":173.496,"close":173.497,"volume":0.12613900005817413},{"timestamp":1742391840000,"open":173.497,"high":173.547,"low":173.496,"close":173.546,"volume":0.10811000317335129},{"timestamp":1742391900000,"open":173.496,"high":173.547,"low":173.397,"close":173.447,"volume":0.20722000300884247},{"timestamp":1742391960000,"open":173.396,"high":173.447,"low":173.296,"close":173.397,"volume":0.2883099913597107},{"timestamp":1742392020000,"open":173.347,"high":173.497,"low":173.346,"close":173.396,"volume":0.15317000448703766},{"timestamp":1742392080000,"open":173.396,"high":173.497,"low":173.396,"close":173.397,"volume":0.06308799982070923},{"timestamp":1742392140000,"open":173.297,"high":173.497,"low":173.297,"close":173.447,"volume":0.12613999843597412},{"timestamp":1742392200000,"open":173.497,"high":173.547,"low":173.396,"close":173.547,"volume":0.2162490040063858},{"timestamp":1742392260000,"open":173.496,"high":173.596,"low":173.446,"close":173.547,"volume":0.2612900137901306},{"timestamp":1742392320000,"open":173.497,"high":173.597,"low":173.496,"close":173.547,"volume":0.09910999983549118},{"timestamp":1742392380000,"open":173.596,"high":173.597,"low":173.496,"close":173.596,"volume":0.15317000448703766},{"timestamp":1742392440000,"open":173.547,"high":173.597,"low":173.346,"close":173.447,"volume":0.26128900051116943},{"timestamp":1742392500000,"open":173.496,"high":173.547,"low":173.396,"close":173.547,"volume":0.1351500004529953},{"timestamp":1742392560000,"open":173.496,"high":173.547,"low":173.496,"close":173.547,"volume":0.11712899804115295},{"timestamp":1742392620000,"open":173.596,"high":173.596,"low":173.546,"close":173.546,"volume":0.01802000030875206},{"timestamp":1742392680000,"open":173.497,"high":173.597,"low":173.496,"close":173.597,"volume":0.08107999712228775},{"timestamp":1742392740000,"open":173.597,"high":173.597,"low":173.397,"close":173.446,"volume":0.14414000511169434},{"timestamp":1742392800000,"open":173.496,"high":173.597,"low":173.346,"close":173.597,"volume":0.30632999539375305},{"timestamp":1742392860000,"open":173.547,"high":173.747,"low":173.547,"close":173.596,"volume":0.25224998593330383},{"timestamp":1742392920000,"open":173.647,"high":173.747,"low":173.646,"close":173.747,"volume":0.09910900145769119},{"timestamp":1742392980000,"open":173.696,"high":173.747,"low":173.597,"close":173.646,"volume":0.2072570025920868},{"timestamp":1742393040000,"open":173.696,"high":173.747,"low":173.596,"close":173.747,"volume":0.3153580129146576},{"timestamp":1742393100000,"open":173.696,"high":173.747,"low":173.646,"close":173.747,"volume":0.20722000300884247},{"timestamp":1742393160000,"open":173.797,"high":173.797,"low":173.646,"close":173.647,"volume":0.26128000020980835},{"timestamp":1742393220000,"open":173.747,"high":173.797,"low":173.646,"close":173.747,"volume":0.3153580129146576},{"timestamp":1742393280000,"open":173.697,"high":173.796,"low":173.646,"close":173.746,"volume":0.09911900013685226},{"timestamp":1742393340000,"open":173.697,"high":173.797,"low":173.697,"close":173.746,"volume":0.10812900215387344},{"timestamp":1742393400000,"open":173.796,"high":173.796,"low":173.547,"close":173.697,"volume":0.17117999494075775},{"timestamp":1742393460000,"open":173.696,"high":173.697,"low":173.546,"close":173.647,"volume":0.1441500037908554},{"timestamp":1742393520000,"open":173.696,"high":173.696,"low":173.497,"close":173.596,"volume":0.2162490040063858},{"timestamp":1742393580000,"open":173.646,"high":173.647,"low":173.496,"close":173.647,"volume":0.2793090045452118},{"timestamp":1742393640000,"open":173.597,"high":173.597,"low":173.546,"close":173.546,"volume":0.01802000030875206},{"timestamp":1742393700000,"open":173.597,"high":173.597,"low":173.496,"close":173.596,"volume":0.08109000325202942},{"timestamp":1742393760000,"open":173.546,"high":173.596,"low":173.446,"close":173.547,"volume":0.243258997797966},{"timestamp":1742393820000,"open":173.496,"high":173.597,"low":173.396,"close":173.446,"volume":0.1351490020751953},{"timestamp":1742393880000,"open":173.496,"high":173.497,"low":173.346,"close":173.347,"volume":0.1892089992761612},{"timestamp":1742393940000,"open":173.397,"high":173.447,"low":173.296,"close":173.297,"volume":0.26128900051116943},{"timestamp":1742394000000,"open":173.347,"high":173.446,"low":173.296,"close":173.446,"volume":0.1441590040922165},{"timestamp":1742394060000,"open":173.397,"high":173.496,"low":173.396,"close":173.496,"volume":0.11712899804115295},{"timestamp":1742394120000,"open":173.396,"high":173.546,"low":173.396,"close":173.546,"volume":0.18918900191783905},{"timestamp":1742394180000,"open":173.497,"high":173.547,"low":173.446,"close":173.547,"volume":0.11712999641895294},{"timestamp":1742394300000,"open":173.497,"high":173.547,"low":173.447,"close":173.547,"volume":0.07208900153636932},{"timestamp":1742394360000,"open":173.496,"high":173.597,"low":173.496,"close":173.546,"volume":0.21624000370502472},{"timestamp":1742394420000,"open":173.596,"high":173.697,"low":173.546,"close":173.696,"volume":0.1351500004529953},{"timestamp":1742394480000,"open":173.646,"high":173.697,"low":173.646,"close":173.646,"volume":0.12613900005817413},{"timestamp":1742394540000,"open":173.697,"high":173.697,"low":173.547,"close":173.597,"volume":0.12613999843597412},{"timestamp":1742394600000,"open":173.546,"high":173.697,"low":173.546,"close":173.646,"volume":0.1351580023765564},{"timestamp":1742394660000,"open":173.697,"high":173.747,"low":173.646,"close":173.747,"volume":0.1351490020751953},{"timestamp":1742394720000,"open":173.697,"high":173.747,"low":173.646,"close":173.746,"volume":0.12612999975681305},{"timestamp":1742394780000,"open":173.696,"high":173.797,"low":173.696,"close":173.797,"volume":0.11712999641895294},{"timestamp":1742394840000,"open":173.746,"high":173.797,"low":173.746,"close":173.746,"volume":0.12613900005817413},{"timestamp":1742394900000,"open":173.646,"high":173.797,"low":173.646,"close":173.746,"volume":0.17117999494075775},{"timestamp":1742394960000,"open":173.796,"high":173.797,"low":173.596,"close":173.746,"volume":0.12613999843597412},{"timestamp":1742395020000,"open":173.797,"high":173.947,"low":173.746,"close":173.897,"volume":0.28832000494003296},{"timestamp":1742395080000,"open":173.946,"high":173.997,"low":173.896,"close":173.997,"volume":0.11712999641895294},{"timestamp":1742395140000,"open":173.946,"high":173.996,"low":173.896,"close":173.996,"volume":0.03604000061750412},{"timestamp":1742395200000,"open":173.946,"high":173.996,"low":173.946,"close":173.996,"volume":0.01802000030875206},{"timestamp":1742395260000,"open":173.946,"high":173.997,"low":173.946,"close":173.946,"volume":0.045049998909235},{"timestamp":1742395320000,"open":173.946,"high":173.946,"low":173.796,"close":173.897,"volume":0.10812000185251236},{"timestamp":1742395380000,"open":173.846,"high":173.897,"low":173.796,"close":173.847,"volume":0.1351500004529953},{"timestamp":1742395500000,"open":173.897,"high":173.897,"low":173.747,"close":173.796,"volume":0.08109000325202942},{"timestamp":1742395560000,"open":173.746,"high":173.847,"low":173.697,"close":173.747,"volume":0.12613999843597412},{"timestamp":1742395620000,"open":173.647,"high":173.747,"low":173.596,"close":173.596,"volume":0.2252500057220459},{"timestamp":1742395680000,"open":173.647,"high":173.747,"low":173.597,"close":173.747,"volume":0.16218000650405884},{"timestamp":1742395740000,"open":173.697,"high":173.746,"low":173.697,"close":173.697,"volume":0.045049998909235},{"timestamp":1742395800000,"open":173.747,"high":173.747,"low":173.696,"close":173.697,"volume":0.03604000061750412},{"timestamp":1742395860000,"open":173.747,"high":173.797,"low":173.746,"close":173.797,"volume":0.09009999781847},{"timestamp":1742395980000,"open":173.746,"high":173.797,"low":173.647,"close":173.747,"volume":0.09910999983549118},{"timestamp":1742396100000,"open":173.797,"high":173.797,"low":173.747,"close":173.796,"volume":0.02703000046312809},{"timestamp":1742396220000,"open":173.746,"high":173.746,"low":173.746,"close":173.746,"volume":0.00901000015437603},{"timestamp":1742396280000,"open":173.797,"high":173.797,"low":173.746,"close":173.796,"volume":0.045058999210596085},{"timestamp":1742396340000,"open":173.747,"high":173.747,"low":173.747,"close":173.747,"volume":0.00901000015437603},{"timestamp":1742396400000,"open":173.797,"high":173.797,"low":173.747,"close":173.796,"volume":0.054058998823165894},{"timestamp":1742396460000,"open":173.747,"high":173.797,"low":173.746,"close":173.796,"volume":0.054069001227617264},{"timestamp":1742396520000,"open":173.646,"high":173.647,"low":173.596,"close":173.646,"volume":0.08107999712228775},{"timestamp":1742396580000,"open":173.647,"high":173.647,"low":173.496,"close":173.496,"volume":0.1711689978837967},{"timestamp":1742396640000,"open":173.546,"high":173.547,"low":173.396,"close":173.396,"volume":0.14416000247001648},{"timestamp":1742396700000,"open":173.447,"high":173.547,"low":173.346,"close":173.547,"volume":0.32436901330947876},{"timestamp":1742396760000,"open":173.496,"high":173.597,"low":173.496,"close":173.597,"volume":0.10812000185251236},{"timestamp":1742396820000,"open":173.646,"high":173.647,"low":173.596,"close":173.647,"volume":0.16219699382781982},{"timestamp":1742396880000,"open":173.597,"high":173.646,"low":173.596,"close":173.597,"volume":0.045049998909235},{"timestamp":1742396940000,"open":173.647,"high":173.947,"low":173.596,"close":173.846,"volume":0.25227999687194824},{"timestamp":1742397000000,"open":173.896,"high":173.947,"low":173.896,"close":173.947,"volume":0.09910999983549118},{"timestamp":1742397060000,"open":173.996,"high":173.997,"low":173.946,"close":173.997,"volume":0.15316900610923767},{"timestamp":1742397120000,"open":173.947,"high":173.997,"low":173.946,"close":173.946,"volume":0.045049998909235},{"timestamp":1742397180000,"open":173.996,"high":174.097,"low":173.946,"close":174.047,"volume":0.11712999641895294},{"timestamp":1742397240000,"open":174.096,"high":174.147,"low":174.046,"close":174.096,"volume":0.19821999967098236},{"timestamp":1742397300000,"open":174.047,"high":174.297,"low":174.047,"close":174.296,"volume":0.20723700523376465},{"timestamp":1742397360000,"open":174.247,"high":174.346,"low":174.246,"close":174.297,"volume":0.14416900277137756},{"timestamp":1742397420000,"open":174.247,"high":174.247,"low":174.196,"close":174.247,"volume":0.1441500037908554},{"timestamp":1742397480000,"open":174.247,"high":174.247,"low":174.196,"close":174.197,"volume":0.09008999913930893},{"timestamp":1742397540000,"open":174.246,"high":174.247,"low":174.146,"close":174.146,"volume":0.18017999827861786},{"timestamp":1742397600000,"open":174.196,"high":174.197,"low":174.146,"close":174.196,"volume":0.11713899672031403},{"timestamp":1742397660000,"open":174.146,"high":174.197,"low":174.146,"close":174.197,"volume":0.10811000317335129},{"timestamp":1742397720000,"open":174.147,"high":174.197,"low":173.946,"close":173.997,"volume":0.12613999843597412},{"timestamp":1742397780000,"open":173.946,"high":173.996,"low":173.946,"close":173.996,"volume":0.02703000046312809},{"timestamp":1742397840000,"open":173.947,"high":173.997,"low":173.947,"close":173.997,"volume":0.01802000030875206},{"timestamp":1742397900000,"open":173.946,"high":173.996,"low":173.946,"close":173.996,"volume":0.01802000030875206},{"timestamp":1742397960000,"open":173.946,"high":173.997,"low":173.946,"close":173.997,"volume":0.03604000061750412},{"timestamp":1742398020000,"open":173.946,"high":173.996,"low":173.946,"close":173.947,"volume":0.027039000764489174},{"timestamp":1742398080000,"open":173.996,"high":173.997,"low":173.947,"close":173.947,"volume":0.03604000061750412},{"timestamp":1742398140000,"open":173.997,"high":173.997,"low":173.796,"close":173.896,"volume":0.1351580023765564},{"timestamp":1742398200000,"open":173.946,"high":173.947,"low":173.846,"close":173.896,"volume":0.15317000448703766},{"timestamp":1742398260000,"open":173.947,"high":173.947,"low":173.746,"close":173.796,"volume":0.15317000448703766},{"timestamp":1742398320000,"open":173.847,"high":173.847,"low":173.746,"close":173.847,"volume":0.18019999563694},{"timestamp":1742398380000,"open":173.846,"high":173.896,"low":173.796,"close":173.846,"volume":0.05406000092625618},{"timestamp":1742398440000,"open":173.897,"high":173.897,"low":173.846,"close":173.897,"volume":0.02703000046312809},{"timestamp":1742398500000,"open":173.846,"high":173.897,"low":173.796,"close":173.847,"volume":0.09910999983549118},{"timestamp":1742398560000,"open":173.797,"high":173.846,"low":173.746,"close":173.746,"volume":0.10812000185251236},{"timestamp":1742398620000,"open":173.796,"high":173.797,"low":173.746,"close":173.746,"volume":0.09009999781847},{"timestamp":1742398680000,"open":173.796,"high":173.847,"low":173.746,"close":173.846,"volume":0.17117899656295776},{"timestamp":1742398740000,"open":173.797,"high":173.847,"low":173.796,"close":173.846,"volume":0.03604000061750412},{"timestamp":1742398800000,"open":173.846,"high":173.946,"low":173.846,"close":173.847,"volume":0.2252579927444458},{"timestamp":1742398860000,"open":173.947,"high":173.947,"low":173.846,"close":173.847,"volume":0.17118999361991882},{"timestamp":1742398920000,"open":173.896,"high":173.947,"low":173.847,"close":173.847,"volume":0.07208000123500824},{"timestamp":1742398980000,"open":173.896,"high":173.947,"low":173.896,"close":173.897,"volume":0.07208000123500824},{"timestamp":1742399040000,"open":173.946,"high":173.946,"low":173.796,"close":173.796,"volume":0.10811000317335129},{"timestamp":1742399100000,"open":173.847,"high":173.897,"low":173.797,"close":173.846,"volume":0.09008999913930893},{"timestamp":1742399160000,"open":173.897,"high":173.897,"low":173.846,"close":173.896,"volume":0.18919900059700012},{"timestamp":1742399220000,"open":173.847,"high":173.947,"low":173.847,"close":173.896,"volume":0.13514000177383423},{"timestamp":1742399280000,"open":173.946,"high":173.947,"low":173.896,"close":173.947,"volume":0.02703000046312809},{"timestamp":1742399340000,"open":173.896,"high":174.046,"low":173.896,"close":173.896,"volume":0.11712999641895294},{"timestamp":1742399400000,"open":173.947,"high":173.997,"low":173.896,"close":173.946,"volume":0.09910999983549118},{"timestamp":1742399460000,"open":173.896,"high":173.946,"low":173.796,"close":173.847,"volume":0.1802089959383011},{"timestamp":1742399520000,"open":173.897,"high":173.947,"low":173.846,"close":173.947,"volume":0.16217899322509766},{"timestamp":1742399580000,"open":173.897,"high":173.947,"low":173.896,"close":173.946,"volume":0.07208000123500824},{"timestamp":1742399640000,"open":173.897,"high":173.947,"low":173.797,"close":173.847,"volume":0.07208000123500824},{"timestamp":1742399700000,"open":173.896,"high":173.897,"low":173.797,"close":173.896,"volume":0.11712999641895294},{"timestamp":1742399820000,"open":173.847,"high":173.946,"low":173.796,"close":173.796,"volume":0.07208000123500824},{"timestamp":1742399880000,"open":173.846,"high":173.847,"low":173.696,"close":173.696,"volume":0.16218000650405884},{"timestamp":1742399940000,"open":173.746,"high":173.747,"low":173.497,"close":173.497,"volume":0.09009999781847},{"timestamp":1742400000000,"open":173.546,"high":173.547,"low":173.447,"close":173.497,"volume":0.10809999704360962},{"timestamp":1742400060000,"open":173.497,"high":173.497,"low":173.446,"close":173.496,"volume":0.09008000046014786},{"timestamp":1742400120000,"open":173.446,"high":173.497,"low":173.446,"close":173.496,"volume":0.1711989939212799},{"timestamp":1742400180000,"open":173.446,"high":173.497,"low":173.397,"close":173.446,"volume":0.06306000053882599},{"timestamp":1742400240000,"open":173.397,"high":173.397,"low":173.396,"close":173.396,"volume":0.01802000030875206},{"timestamp":1742400300000,"open":173.446,"high":173.497,"low":173.396,"close":173.396,"volume":0.09009999781847},{"timestamp":1742400360000,"open":173.446,"high":173.497,"low":173.446,"close":173.447,"volume":0.05406000092625618},{"timestamp":1742400420000,"open":173.397,"high":173.497,"low":173.397,"close":173.496,"volume":0.10813800245523453},{"timestamp":1742400480000,"open":173.447,"high":173.497,"low":173.346,"close":173.447,"volume":0.15317900478839874},{"timestamp":1742400540000,"open":173.496,"high":173.547,"low":173.446,"close":173.447,"volume":0.15317000448703766},{"timestamp":1742400600000,"open":173.497,"high":173.497,"low":173.396,"close":173.447,"volume":0.1531600058078766},{"timestamp":1742400660000,"open":173.397,"high":173.447,"low":173.396,"close":173.447,"volume":0.07208000123500824},{"timestamp":1742400780000,"open":173.447,"high":173.447,"low":173.396,"close":173.396,"volume":0.21622900664806366},{"timestamp":1742400840000,"open":173.446,"high":173.446,"low":173.396,"close":173.397,"volume":0.05406000092625618},{"timestamp":1742400900000,"open":173.447,"high":173.547,"low":173.396,"close":173.497,"volume":0.05406000092625618},{"timestamp":1742400960000,"open":173.546,"high":173.596,"low":173.496,"close":173.497,"volume":0.1531600058078766},{"timestamp":1742401020000,"open":173.546,"high":173.547,"low":173.496,"close":173.497,"volume":0.18921799957752228},{"timestamp":1742401080000,"open":173.546,"high":173.547,"low":173.496,"close":173.547,"volume":0.09910999983549118},{"timestamp":1742401140000,"open":173.497,"high":173.597,"low":173.496,"close":173.547,"volume":0.17118999361991882},{"timestamp":1742401200000,"open":173.496,"high":173.546,"low":173.446,"close":173.446,"volume":0.1351500004529953},{"timestamp":1742401260000,"open":173.497,"high":173.597,"low":173.446,"close":173.547,"volume":0.2703090012073517},{"timestamp":1742401320000,"open":173.597,"high":173.597,"low":173.546,"close":173.547,"volume":0.09009999781847},{"timestamp":1742401380000,"open":173.597,"high":173.597,"low":173.546,"close":173.546,"volume":0.09009999781847},{"timestamp":1742401440000,"open":173.596,"high":173.596,"low":173.546,"close":173.596,"volume":0.03604000061750412},{"timestamp":1742401500000,"open":173.546,"high":173.747,"low":173.546,"close":173.697,"volume":0.1261489987373352},{"timestamp":1742401560000,"open":173.646,"high":173.747,"low":173.596,"close":173.647,"volume":0.13515900075435638},{"timestamp":1742401620000,"open":173.597,"high":173.797,"low":173.547,"close":173.797,"volume":0.29732900857925415},{"timestamp":1742401680000,"open":173.747,"high":173.797,"low":173.746,"close":173.797,"volume":0.21624000370502472},{"timestamp":1742401740000,"open":173.746,"high":173.897,"low":173.746,"close":173.846,"volume":0.23426899313926697}]