[{"timestamp":1742391000000,"open":178.946,"high":178.946,"low":177.877,"close":177.877,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":177.876,"high":177.876,"low":177.557,"close":177.557,"volume":0.05460000038146973},{"timestamp":1742391120000,"open":177.786,"high":178.436,"low":177.786,"close":178.436,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":178.876,"high":178.997,"low":178.876,"close":178.997,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":179.097,"high":179.116,"low":179.097,"close":179.116,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":179.117,"high":179.126,"low":178.866,"close":178.867,"volume":0.09239999949932098},{"timestamp":1742391360000,"open":178.677,"high":178.677,"low":178.676,"close":178.676,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":178.677,"high":178.677,"low":178.677,"close":178.677,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":178.737,"high":178.737,"low":178.677,"close":178.677,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":178.676,"high":178.707,"low":178.676,"close":178.707,"volume":0.014100000262260437},{"timestamp":1742391660000,"open":178.726,"high":178.996,"low":178.726,"close":178.736,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":179.027,"high":179.027,"low":179.027,"close":179.027,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":179.027,"high":179.027,"low":178.736,"close":178.736,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":178.917,"high":179.046,"low":178.677,"close":178.776,"volume":0.12780000269412994},{"timestamp":1742391900000,"open":178.777,"high":179.096,"low":178.777,"close":179.096,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":178.737,"high":178.737,"low":178.736,"close":178.737,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":178.937,"high":179.056,"low":178.937,"close":178.947,"volume":0.014999999664723873},{"timestamp":1742392080000,"open":178.937,"high":178.966,"low":178.937,"close":178.966,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":178.966,"high":179.057,"low":178.966,"close":179.057,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":178.976,"high":179.397,"low":178.976,"close":178.986,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":179.086,"high":179.236,"low":179.086,"close":179.236,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":179.096,"high":179.387,"low":179.096,"close":179.387,"volume":0.014100000262260437},{"timestamp":1742392380000,"open":179.326,"high":179.327,"low":179.096,"close":179.096,"volume":0.09239999949932098},{"timestamp":1742392500000,"open":179.096,"high":179.286,"low":179.096,"close":179.286,"volume":0.06780000030994415},{"timestamp":1742392560000,"open":179.436,"high":179.436,"low":179.436,"close":179.436,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":179.507,"high":179.557,"low":179.507,"close":179.557,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":179.556,"high":179.556,"low":179.436,"close":179.436,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":179.436,"high":179.436,"low":179.156,"close":179.157,"volume":0.14100000262260437},{"timestamp":1742392860000,"open":179.157,"high":179.157,"low":179.107,"close":179.107,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":179.167,"high":179.167,"low":179.106,"close":179.106,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":179.106,"high":179.106,"low":178.917,"close":178.997,"volume":0.14190000295639038},{"timestamp":1742393040000,"open":179.107,"high":179.116,"low":178.996,"close":178.996,"volume":0.10649999976158142},{"timestamp":1742393100000,"open":178.997,"high":178.997,"low":178.996,"close":178.997,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":179.007,"high":179.156,"low":178.996,"close":179.156,"volume":0.12060000002384186},{"timestamp":1742393220000,"open":179.047,"high":179.117,"low":178.997,"close":179.097,"volume":0.11460000276565552},{"timestamp":1742393280000,"open":179.097,"high":179.097,"low":179.017,"close":179.097,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":179.097,"high":179.227,"low":179.096,"close":179.227,"volume":0.09239999949932098},{"timestamp":1742393400000,"open":179.227,"high":179.327,"low":179.227,"close":179.227,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":179.227,"high":179.227,"low":179.116,"close":179.117,"volume":0.061799999326467514},{"timestamp":1742393520000,"open":179.036,"high":179.036,"low":179.006,"close":179.006,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":178.997,"high":179.037,"low":178.917,"close":178.917,"volume":0.11969999969005585},{"timestamp":1742393640000,"open":178.987,"high":178.987,"low":178.987,"close":178.987,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":179.006,"high":179.006,"low":179.006,"close":179.006,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":178.987,"high":178.987,"low":178.986,"close":178.987,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":179.006,"high":179.006,"low":179.006,"close":179.006,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":179.006,"high":179.006,"low":179.006,"close":179.006,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":179.046,"high":179.046,"low":178.856,"close":178.857,"volume":0.11460000276565552},{"timestamp":1742394060000,"open":178.856,"high":178.857,"low":178.856,"close":178.857,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":178.857,"high":178.857,"low":178.856,"close":178.856,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":178.887,"high":178.887,"low":178.886,"close":178.886,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":178.887,"high":178.946,"low":178.886,"close":178.907,"volume":0.07500000298023224},{"timestamp":1742394300000,"open":178.886,"high":178.927,"low":178.867,"close":178.867,"volume":0.07500000298023224},{"timestamp":1742394360000,"open":178.887,"high":178.887,"low":178.856,"close":178.856,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":178.886,"high":178.886,"low":178.836,"close":178.836,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":178.797,"high":178.797,"low":178.797,"close":178.797,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":178.797,"high":178.877,"low":178.797,"close":178.877,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":178.877,"high":178.887,"low":178.867,"close":178.867,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":178.866,"high":178.866,"low":178.787,"close":178.796,"volume":0.03539999946951866},{"timestamp":1742394720000,"open":178.807,"high":178.807,"low":178.807,"close":178.807,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":178.806,"high":178.806,"low":178.576,"close":178.576,"volume":0.17219999432563782},{"timestamp":1742394840000,"open":178.576,"high":178.576,"low":178.576,"close":178.576,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":178.617,"high":178.666,"low":178.617,"close":178.666,"volume":0.053700000047683716},{"timestamp":1742394960000,"open":178.706,"high":178.746,"low":178.706,"close":178.746,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":178.806,"high":178.806,"low":178.747,"close":178.747,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":178.666,"high":178.756,"low":178.666,"close":178.667,"volume":0.027300000190734863},{"timestamp":1742395140000,"open":178.666,"high":178.766,"low":178.656,"close":178.656,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":178.577,"high":178.606,"low":178.577,"close":178.606,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":178.606,"high":178.607,"low":178.346,"close":178.347,"volume":0.10140000283718109},{"timestamp":1742395320000,"open":178.397,"high":178.397,"low":178.346,"close":178.347,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":178.346,"high":178.367,"low":178.346,"close":178.367,"volume":0.028200000524520874},{"timestamp":1742395440000,"open":178.377,"high":178.386,"low":178.346,"close":178.346,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":178.377,"high":178.636,"low":178.377,"close":178.627,"volume":0.17100000381469727},{"timestamp":1742395560000,"open":178.637,"high":178.637,"low":178.616,"close":178.616,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":178.616,"high":178.617,"low":178.616,"close":178.617,"volume":0.09239999949932098},{"timestamp":1742395680000,"open":178.617,"high":178.617,"low":178.436,"close":178.437,"volume":0.08910000324249268},{"timestamp":1742395740000,"open":178.437,"high":178.507,"low":178.436,"close":178.467,"volume":0.093299999833107},{"timestamp":1742395800000,"open":178.457,"high":178.457,"low":178.446,"close":178.446,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":178.447,"high":178.497,"low":178.446,"close":178.496,"volume":0.186599999666214},{"timestamp":1742395920000,"open":178.487,"high":178.487,"low":178.486,"close":178.487,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":178.497,"high":178.497,"low":178.496,"close":178.496,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":178.576,"high":178.576,"low":178.406,"close":178.406,"volume":0.053700000047683716},{"timestamp":1742396100000,"open":178.406,"high":178.406,"low":178.226,"close":178.226,"volume":0.09239999949932098},{"timestamp":1742396160000,"open":178.226,"high":178.227,"low":178.226,"close":178.226,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":178.346,"high":178.377,"low":178.226,"close":178.377,"volume":0.053700000047683716},{"timestamp":1742396280000,"open":178.377,"high":178.377,"low":178.377,"close":178.377,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":178.346,"high":178.346,"low":178.216,"close":178.216,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":178.217,"high":178.217,"low":178.217,"close":178.217,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":178.216,"high":178.366,"low":178.216,"close":178.366,"volume":0.06599999964237213},{"timestamp":1742396520000,"open":178.366,"high":178.387,"low":178.277,"close":178.387,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":178.387,"high":178.387,"low":178.387,"close":178.387,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":178.387,"high":178.437,"low":178.326,"close":178.387,"volume":0.13199999928474426},{"timestamp":1742396760000,"open":178.386,"high":178.447,"low":178.326,"close":178.397,"volume":0.08100000023841858},{"timestamp":1742396820000,"open":178.396,"high":178.397,"low":178.326,"close":178.397,"volume":0.08009999990463257},{"timestamp":1742396880000,"open":178.356,"high":178.356,"low":178.356,"close":178.356,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":178.357,"high":178.467,"low":178.356,"close":178.427,"volume":0.11969999969005585},{"timestamp":1742397000000,"open":178.426,"high":178.477,"low":178.426,"close":178.426,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":178.407,"high":178.407,"low":178.406,"close":178.407,"volume":0.21119999885559082},{"timestamp":1742397120000,"open":178.406,"high":178.436,"low":178.406,"close":178.436,"volume":0.10559999942779541},{"timestamp":1742397180000,"open":178.356,"high":178.356,"low":178.286,"close":178.306,"volume":0.11460000276565552},{"timestamp":1742397240000,"open":178.306,"high":178.426,"low":178.306,"close":178.426,"volume":0.27810001373291016},{"timestamp":1742397300000,"open":178.427,"high":178.427,"low":178.426,"close":178.426,"volume":0.07919999957084656},{"timestamp":1742397360000,"open":178.477,"high":178.477,"low":178.477,"close":178.477,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":178.477,"high":178.477,"low":178.037,"close":178.207,"volume":0.19380000233650208},{"timestamp":1742397480000,"open":178.206,"high":178.206,"low":178.036,"close":178.166,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":178.126,"high":178.167,"low":178.056,"close":178.167,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":178.056,"high":178.167,"low":178.036,"close":178.096,"volume":0.10140000283718109},{"timestamp":1742397660000,"open":178.047,"high":178.256,"low":178.046,"close":178.256,"volume":0.13199999928474426},{"timestamp":1742397720000,"open":178.256,"high":178.257,"low":178.256,"close":178.257,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":178.257,"high":178.267,"low":178.256,"close":178.267,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":178.266,"high":178.266,"low":178.266,"close":178.266,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":178.267,"high":178.267,"low":178.266,"close":178.266,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":178.277,"high":178.277,"low":178.256,"close":178.256,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":178.376,"high":178.376,"low":178.256,"close":178.297,"volume":0.10140000283718109},{"timestamp":1742398080000,"open":178.346,"high":178.377,"low":178.346,"close":178.376,"volume":0.06689999997615814},{"timestamp":1742398140000,"open":178.376,"high":178.377,"low":178.376,"close":178.376,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":178.376,"high":178.396,"low":178.376,"close":178.396,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":178.397,"high":178.417,"low":178.396,"close":178.417,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":178.417,"high":178.417,"low":178.416,"close":178.416,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":178.417,"high":178.477,"low":178.416,"close":178.446,"volume":0.11879999935626984},{"timestamp":1742398440000,"open":178.447,"high":178.447,"low":178.346,"close":178.346,"volume":0.093299999833107},{"timestamp":1742398500000,"open":178.347,"high":178.397,"low":178.346,"close":178.346,"volume":0.06689999997615814},{"timestamp":1742398560000,"open":178.366,"high":178.366,"low":178.366,"close":178.366,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":178.366,"high":178.367,"low":178.366,"close":178.367,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":178.366,"high":178.477,"low":178.366,"close":178.477,"volume":0.08009999990463257},{"timestamp":1742398800000,"open":178.476,"high":178.476,"low":178.457,"close":178.457,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":178.476,"high":178.476,"low":178.376,"close":178.396,"volume":0.10559999942779541},{"timestamp":1742398980000,"open":178.496,"high":178.496,"low":178.397,"close":178.397,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":178.366,"high":178.366,"low":178.366,"close":178.366,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":178.376,"high":178.377,"low":178.376,"close":178.377,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":178.397,"high":178.397,"low":178.106,"close":178.106,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":178.107,"high":178.146,"low":178.106,"close":178.146,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":178.157,"high":178.157,"low":178.146,"close":178.146,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":178.146,"high":178.157,"low":178.146,"close":178.157,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":178.207,"high":178.267,"low":178.206,"close":178.206,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":178.216,"high":178.216,"low":178.207,"close":178.207,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":178.206,"high":178.206,"low":178.206,"close":178.206,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":178.247,"high":178.247,"low":178.247,"close":178.247,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":178.297,"high":178.497,"low":178.296,"close":178.497,"volume":0.10649999976158142},{"timestamp":1742399700000,"open":178.496,"high":178.496,"low":178.286,"close":178.297,"volume":0.11460000276565552},{"timestamp":1742399760000,"open":178.296,"high":178.296,"low":178.207,"close":178.207,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":178.207,"high":178.207,"low":178.207,"close":178.207,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":178.216,"high":178.216,"low":178.216,"close":178.216,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":178.247,"high":178.247,"low":178.206,"close":178.206,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":178.207,"high":178.227,"low":178.156,"close":178.156,"volume":0.09809999912977219},{"timestamp":1742400060000,"open":178.156,"high":178.156,"low":178.156,"close":178.156,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":178.177,"high":178.177,"low":178.157,"close":178.177,"volume":0.027300000190734863},{"timestamp":1742400240000,"open":178.157,"high":178.157,"low":178.157,"close":178.157,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":178.166,"high":178.307,"low":178.166,"close":178.307,"volume":0.06689999997615814},{"timestamp":1742400600000,"open":178.307,"high":178.307,"low":178.306,"close":178.307,"volume":0.09239999949932098},{"timestamp":1742400660000,"open":178.307,"high":178.327,"low":178.266,"close":178.266,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":178.287,"high":178.287,"low":178.196,"close":178.206,"volume":0.06270000338554382},{"timestamp":1742400840000,"open":178.216,"high":178.226,"low":178.216,"close":178.226,"volume":0.0017999999690800905},{"timestamp":1742400900000,"open":178.156,"high":178.207,"low":178.156,"close":178.207,"volume":0.0414000004529953},{"timestamp":1742400960000,"open":178.226,"high":178.226,"low":178.216,"close":178.226,"volume":0.053700000047683716},{"timestamp":1742401020000,"open":178.237,"high":178.237,"low":178.237,"close":178.237,"volume":0.0008999999845400453},{"timestamp":1742401080000,"open":178.226,"high":178.226,"low":178.226,"close":178.226,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":178.236,"high":178.236,"low":178.236,"close":178.236,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":178.227,"high":178.227,"low":178.096,"close":178.197,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":178.097,"high":178.177,"low":178.096,"close":178.096,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":178.196,"high":178.196,"low":178.087,"close":178.087,"volume":0.07500000298023224},{"timestamp":1742401380000,"open":178.137,"high":178.137,"low":178.086,"close":178.137,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":178.137,"high":178.137,"low":178.056,"close":178.057,"volume":0.08820000290870667},{"timestamp":1742401500000,"open":178.076,"high":178.076,"low":177.907,"close":177.907,"volume":0.10140000283718109},{"timestamp":1742401560000,"open":178.016,"high":178.016,"low":177.906,"close":177.906,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":177.907,"high":177.966,"low":177.906,"close":177.906,"volume":0.04859999939799309},{"timestamp":1742401800000,"open":177.936,"high":177.956,"low":177.936,"close":177.956,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":177.956,"high":177.957,"low":177.956,"close":177.957,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":177.967,"high":177.967,"low":177.967,"close":177.967,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":177.997,"high":178.237,"low":177.997,"close":178.156,"volume":0.10740000009536743},{"timestamp":1742402100000,"open":178.156,"high":178.247,"low":178.156,"close":178.247,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":178.246,"high":178.247,"low":178.246,"close":178.246,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":178.157,"high":178.177,"low":178.157,"close":178.177,"volume":0.027300000190734863},{"timestamp":1742402280000,"open":178.206,"high":178.206,"low":178.206,"close":178.206,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":178.206,"high":178.207,"low":178.206,"close":178.206,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":178.197,"high":178.257,"low":178.197,"close":178.257,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":178.207,"high":178.256,"low":178.116,"close":178.116,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":178.116,"high":178.116,"low":178.077,"close":178.116,"volume":0.10559999942779541},{"timestamp":1742402580000,"open":177.996,"high":178.106,"low":177.947,"close":178.056,"volume":0.06689999997615814},{"timestamp":1742402640000,"open":178.067,"high":178.076,"low":178.046,"close":178.046,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":178.057,"high":178.057,"low":178.046,"close":178.046,"volume":0.014100000262260437},{"timestamp":1742402820000,"open":178.056,"high":178.056,"low":178.056,"close":178.056,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":178.047,"high":178.047,"low":178.046,"close":178.046,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":178.056,"high":178.056,"low":178.056,"close":178.056,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":178.047,"high":178.047,"low":178.006,"close":178.006,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":178.047,"high":178.047,"low":177.976,"close":177.976,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":177.927,"high":177.927,"low":177.796,"close":177.796,"volume":0.11460000276565552},{"timestamp":1742403180000,"open":177.796,"high":177.796,"low":177.736,"close":177.756,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":177.757,"high":177.757,"low":177.746,"close":177.747,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":177.746,"high":177.747,"low":177.576,"close":177.577,"volume":0.2508000135421753},{"timestamp":1742403360000,"open":177.557,"high":177.557,"low":177.496,"close":177.496,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":177.497,"high":177.497,"low":177.497,"close":177.497,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":177.497,"high":177.516,"low":177.497,"close":177.516,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":177.407,"high":177.437,"low":177.246,"close":177.246,"volume":0.1988999992609024},{"timestamp":1742403720000,"open":177.246,"high":177.267,"low":177.116,"close":177.116,"volume":0.08910000324249268},{"timestamp":1742403780000,"open":177.056,"high":177.056,"low":176.916,"close":176.916,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":176.937,"high":177.076,"low":176.836,"close":177.007,"volume":0.27900001406669617},{"timestamp":1742403900000,"open":176.956,"high":176.957,"low":176.717,"close":176.717,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":176.716,"high":176.917,"low":176.716,"close":176.917,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":176.916,"high":176.927,"low":176.716,"close":176.716,"volume":0.11460000276565552},{"timestamp":1742404080000,"open":176.716,"high":176.716,"low":176.576,"close":176.577,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":176.577,"high":176.706,"low":176.576,"close":176.576,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":176.776,"high":176.956,"low":176.776,"close":176.777,"volume":0.04050000011920929},{"timestamp":1742404260000,"open":176.666,"high":176.956,"low":176.666,"close":176.897,"volume":0.12060000002384186},{"timestamp":1742404320000,"open":176.896,"high":176.966,"low":176.666,"close":176.926,"volume":0.094200000166893},{"timestamp":1742404380000,"open":176.786,"high":176.937,"low":176.786,"close":176.937,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":176.786,"high":176.906,"low":176.786,"close":176.906,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":176.947,"high":176.947,"low":176.947,"close":176.947,"volume":0.027300000190734863},{"timestamp":1742404680000,"open":176.946,"high":177.007,"low":176.946,"close":177.006,"volume":0.04050000011920929},{"timestamp":1742404740000,"open":177.006,"high":177.116,"low":176.787,"close":177.116,"volume":0.14100000262260437},{"timestamp":1742404800000,"open":177.206,"high":177.206,"low":177.206,"close":177.206,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":177.167,"high":177.217,"low":177.167,"close":177.216,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":177.227,"high":177.227,"low":177.116,"close":177.116,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":177.016,"high":177.157,"low":177.016,"close":177.067,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":177.156,"high":177.176,"low":177.017,"close":177.157,"volume":0.06689999997615814},{"timestamp":1742405100000,"open":177.166,"high":177.166,"low":177.016,"close":177.096,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":177.016,"high":177.107,"low":177.016,"close":177.107,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":177.106,"high":177.187,"low":177.106,"close":177.136,"volume":0.094200000166893},{"timestamp":1742405280000,"open":177.186,"high":177.186,"low":177.186,"close":177.186,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":177.186,"high":177.207,"low":177.177,"close":177.177,"volume":0.027300000190734863},{"timestamp":1742405400000,"open":177.107,"high":177.177,"low":177.106,"close":177.176,"volume":0.093299999833107},{"timestamp":1742405520000,"open":177.186,"high":177.196,"low":177.186,"close":177.196,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":177.196,"high":177.196,"low":177.037,"close":177.037,"volume":0.07500000298023224},{"timestamp":1742405640000,"open":177.096,"high":177.097,"low":177.036,"close":177.037,"volume":0.06689999997615814},{"timestamp":1742405700000,"open":177.036,"high":177.107,"low":177.036,"close":177.107,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":177.126,"high":177.236,"low":177.106,"close":177.166,"volume":0.18930000066757202},{"timestamp":1742405820000,"open":177.167,"high":177.167,"low":177.167,"close":177.167,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":177.307,"high":177.307,"low":177.176,"close":177.246,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":177.296,"high":177.296,"low":177.247,"close":177.247,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":177.207,"high":177.217,"low":177.206,"close":177.217,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":177.217,"high":177.217,"low":177.136,"close":177.136,"volume":0.022199999541044235},{"timestamp":1742406120000,"open":177.097,"high":177.097,"low":177.036,"close":177.037,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":177.036,"high":177.036,"low":177.036,"close":177.036,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":177.046,"high":177.056,"low":177.046,"close":177.056,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":177.036,"high":177.036,"low":176.947,"close":176.947,"volume":0.061799999326467514},{"timestamp":1742406360000,"open":176.946,"high":176.946,"low":176.946,"close":176.946,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":176.916,"high":176.916,"low":176.916,"close":176.916,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":176.917,"high":176.917,"low":176.756,"close":176.757,"volume":0.10140000283718109},{"timestamp":1742406600000,"open":176.777,"high":176.787,"low":176.756,"close":176.777,"volume":0.06780000030994415},{"timestamp":1742406660000,"open":176.786,"high":176.797,"low":176.756,"close":176.797,"volume":0.09510000050067902},{"timestamp":1742406720000,"open":176.796,"high":176.897,"low":176.796,"close":176.897,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":176.906,"high":176.906,"low":176.906,"close":176.906,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":176.896,"high":176.896,"low":176.896,"close":176.896,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":176.907,"high":176.926,"low":176.896,"close":176.907,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":176.897,"high":176.956,"low":176.896,"close":176.927,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":176.897,"high":176.967,"low":176.897,"close":176.966,"volume":0.10559999942779541},{"timestamp":1742407080000,"open":176.967,"high":176.967,"low":176.916,"close":176.916,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":176.916,"high":176.916,"low":176.796,"close":176.796,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":176.796,"high":176.927,"low":176.496,"close":176.736,"volume":0.20999999344348907},{"timestamp":1742407260000,"open":176.787,"high":176.787,"low":176.787,"close":176.787,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":176.787,"high":176.836,"low":176.787,"close":176.836,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":176.886,"high":176.977,"low":176.836,"close":176.977,"volume":0.08009999990463257},{"timestamp":1742407440000,"open":176.976,"high":177.087,"low":176.976,"close":177.087,"volume":0.08100000023841858},{"timestamp":1742407500000,"open":177.096,"high":177.106,"low":177.096,"close":177.106,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":177.137,"high":177.187,"low":177.137,"close":177.147,"volume":0.028200000524520874},{"timestamp":1742407620000,"open":177.147,"high":177.147,"low":177.007,"close":177.017,"volume":0.12780000269412994},{"timestamp":1742407680000,"open":177.017,"high":177.307,"low":177.017,"close":177.306,"volume":0.13289999961853027},{"timestamp":1742407740000,"open":177.306,"high":177.307,"low":177.306,"close":177.307,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":177.317,"high":177.467,"low":177.316,"close":177.467,"volume":0.13379999995231628},{"timestamp":1742407860000,"open":177.456,"high":177.477,"low":177.456,"close":177.477,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":177.477,"high":177.477,"low":177.417,"close":177.417,"volume":0.04859999939799309},{"timestamp":1742407980000,"open":177.417,"high":177.437,"low":177.417,"close":177.436,"volume":0.05460000038146973},{"timestamp":1742408040000,"open":177.436,"high":177.436,"low":177.407,"close":177.426,"volume":0.03720000013709068},{"timestamp":1742408100000,"open":177.436,"high":177.436,"low":177.436,"close":177.436,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":177.446,"high":177.446,"low":177.446,"close":177.446,"volume":0.0008999999845400453},{"timestamp":1742408220000,"open":177.447,"high":177.447,"low":177.346,"close":177.367,"volume":0.10140000283718109},{"timestamp":1742408280000,"open":177.377,"high":177.377,"low":177.377,"close":177.377,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":177.336,"high":177.346,"low":177.276,"close":177.286,"volume":0.07590000331401825},{"timestamp":1742408400000,"open":177.296,"high":177.296,"low":177.296,"close":177.296,"volume":0.0008999999845400453},{"timestamp":1742408460000,"open":177.306,"high":177.306,"low":177.306,"close":177.306,"volume":0.0008999999845400453},{"timestamp":1742408520000,"open":177.316,"high":177.336,"low":177.306,"close":177.316,"volume":0.09000000357627869},{"timestamp":1742408640000,"open":177.316,"high":177.317,"low":177.257,"close":177.257,"volume":0.061799999326467514},{"timestamp":1742408700000,"open":177.176,"high":177.236,"low":177.156,"close":177.156,"volume":0.11879999935626984},{"timestamp":1742408760000,"open":177.157,"high":177.157,"low":177.096,"close":177.106,"volume":0.06689999997615814},{"timestamp":1742408820000,"open":177.106,"high":177.106,"low":176.976,"close":176.976,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":176.937,"high":176.937,"low":176.766,"close":176.766,"volume":0.11879999935626984},{"timestamp":1742408940000,"open":176.766,"high":176.767,"low":176.766,"close":176.767,"volume":0.06599999964237213},{"timestamp":1742409000000,"open":176.786,"high":176.956,"low":176.766,"close":176.886,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":176.886,"high":177.067,"low":176.886,"close":177.067,"volume":0.13289999961853027},{"timestamp":1742409120000,"open":177.036,"high":177.146,"low":176.896,"close":177.096,"volume":0.15839999914169312},{"timestamp":1742409180000,"open":177.027,"high":177.036,"low":177.027,"close":177.036,"volume":0.014100000262260437},{"timestamp":1742409240000,"open":176.937,"high":176.937,"low":176.866,"close":176.866,"volume":0.11879999935626984},{"timestamp":1742409300000,"open":176.866,"high":176.967,"low":176.866,"close":176.967,"volume":0.08100000023841858},{"timestamp":1742409360000,"open":176.977,"high":177.027,"low":176.976,"close":177.027,"volume":0.06780000030994415},{"timestamp":1742409420000,"open":177.027,"high":177.027,"low":177.026,"close":177.026,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":177.027,"high":177.047,"low":177.026,"close":177.047,"volume":0.06599999964237213},{"timestamp":1742409540000,"open":177.046,"high":177.046,"low":176.937,"close":176.956,"volume":0.1071000024676323},{"timestamp":1742409600000,"open":176.956,"high":176.956,"low":176.897,"close":176.897,"volume":0.03539999946951866},{"timestamp":1742409720000,"open":177.037,"high":177.117,"low":176.987,"close":176.987,"volume":0.12060000002384186},{"timestamp":1742409780000,"open":177.036,"high":177.206,"low":177.036,"close":177.137,"volume":0.13379999995231628},{"timestamp":1742409840000,"open":177.147,"high":177.377,"low":177.146,"close":177.377,"volume":0.07050000131130219},{"timestamp":1742409900000,"open":177.377,"high":177.377,"low":177.256,"close":177.257,"volume":0.07079999893903732},{"timestamp":1742409960000,"open":177.257,"high":177.286,"low":177.256,"close":177.286,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":177.287,"high":177.287,"low":177.286,"close":177.286,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":177.296,"high":177.296,"low":177.296,"close":177.296,"volume":0.0008999999845400453},{"timestamp":1742410200000,"open":177.297,"high":177.297,"low":177.296,"close":177.296,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":177.297,"high":177.417,"low":177.296,"close":177.417,"volume":0.12150000035762787},{"timestamp":1742410380000,"open":177.416,"high":177.757,"low":177.416,"close":177.696,"volume":0.2175000011920929},{"timestamp":1742410440000,"open":177.657,"high":177.657,"low":177.557,"close":177.557,"volume":0.03539999946951866},{"timestamp":1742410500000,"open":177.606,"high":177.617,"low":177.556,"close":177.617,"volume":0.11819999665021896},{"timestamp":1742410560000,"open":177.606,"high":177.776,"low":177.606,"close":177.736,"volume":0.08190000057220459},{"timestamp":1742410620000,"open":177.676,"high":177.716,"low":177.676,"close":177.716,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":177.716,"high":177.716,"low":177.606,"close":177.607,"volume":0.1632000058889389},{"timestamp":1742410740000,"open":177.596,"high":177.626,"low":177.596,"close":177.596,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":177.616,"high":177.626,"low":177.476,"close":177.476,"volume":0.11129999905824661},{"timestamp":1742410860000,"open":177.487,"high":177.517,"low":177.476,"close":177.517,"volume":0.0414000004529953},{"timestamp":1742410920000,"open":177.547,"high":177.626,"low":177.546,"close":177.597,"volume":0.093299999833107},{"timestamp":1742410980000,"open":177.596,"high":177.596,"low":177.546,"close":177.596,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":177.596,"high":177.666,"low":177.596,"close":177.666,"volume":0.04230000078678131},{"timestamp":1742411160000,"open":177.677,"high":177.706,"low":177.476,"close":177.476,"volume":0.1451999992132187},{"timestamp":1742411220000,"open":177.476,"high":177.547,"low":177.476,"close":177.547,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":177.557,"high":177.557,"low":177.557,"close":177.557,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":177.576,"high":177.617,"low":177.576,"close":177.617,"volume":0.05550000071525574},{"timestamp":1742411400000,"open":177.577,"high":177.857,"low":177.577,"close":177.857,"volume":0.1347000002861023},{"timestamp":1742411460000,"open":177.856,"high":177.867,"low":177.807,"close":177.807,"volume":0.0494999997317791},{"timestamp":1742411580000,"open":177.847,"high":177.847,"low":177.806,"close":177.806,"volume":0.014100000262260437},{"timestamp":1742411640000,"open":177.807,"high":177.827,"low":177.806,"close":177.817,"volume":0.13199999928474426},{"timestamp":1742411700000,"open":177.806,"high":177.867,"low":177.806,"close":177.867,"volume":0.10740000009536743},{"timestamp":1742411760000,"open":177.877,"high":177.907,"low":177.806,"close":177.807,"volume":0.13379999995231628},{"timestamp":1742411820000,"open":177.756,"high":177.786,"low":177.756,"close":177.786,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":177.756,"high":177.837,"low":177.756,"close":177.837,"volume":0.06780000030994415},{"timestamp":1742411940000,"open":177.816,"high":177.827,"low":177.816,"close":177.817,"volume":0.052799999713897705},{"timestamp":1742412000000,"open":177.826,"high":177.827,"low":177.757,"close":177.766,"volume":0.06780000030994415},{"timestamp":1742412060000,"open":177.756,"high":177.767,"low":177.756,"close":177.767,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":177.837,"high":177.837,"low":177.766,"close":177.836,"volume":0.18930000066757202},{"timestamp":1742412180000,"open":177.836,"high":177.837,"low":177.686,"close":177.687,"volume":0.23100000619888306},{"timestamp":1742412240000,"open":177.687,"high":177.687,"low":177.547,"close":177.547,"volume":0.11550000309944153},{"timestamp":1742412300000,"open":177.576,"high":177.576,"low":177.506,"close":177.506,"volume":0.13770000636577606},{"timestamp":1742412360000,"open":177.556,"high":177.556,"low":177.507,"close":177.507,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":177.507,"high":177.507,"low":177.356,"close":177.367,"volume":0.12630000710487366},{"timestamp":1742412480000,"open":177.396,"high":177.557,"low":177.366,"close":177.557,"volume":0.1242000013589859},{"timestamp":1742412540000,"open":177.556,"high":177.667,"low":177.386,"close":177.667,"volume":0.20309999585151672},{"timestamp":1742412600000,"open":177.667,"high":177.667,"low":177.556,"close":177.646,"volume":0.11550000309944153},{"timestamp":1742412660000,"open":177.626,"high":177.706,"low":177.506,"close":177.507,"volume":0.09809999912977219},{"timestamp":1742412720000,"open":177.652,"high":177.666,"low":177.546,"close":177.567,"volume":0.028200000524520874},{"timestamp":1742412780000,"open":177.715,"high":177.846,"low":177.715,"close":177.846,"volume":0.186599999666214},{"timestamp":1742412840000,"open":177.847,"high":177.876,"low":177.827,"close":177.876,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":177.887,"high":178.206,"low":177.886,"close":178.107,"volume":0.2493000030517578},{"timestamp":1742412960000,"open":178.107,"high":178.107,"low":178.016,"close":178.026,"volume":0.14190000295639038},{"timestamp":1742413020000,"open":178.096,"high":178.096,"low":178.026,"close":178.027,"volume":0.15600000321865082},{"timestamp":1742413080000,"open":178.037,"high":178.037,"low":178.036,"close":178.036,"volume":0.014100000262260437},{"timestamp":1742413140000,"open":178.017,"high":178.017,"low":177.606,"close":177.606,"volume":0.3149999976158142},{"timestamp":1742413200000,"open":177.606,"high":177.727,"low":177.606,"close":177.717,"volume":0.053700000047683716},{"timestamp":1742413260000,"open":177.717,"high":177.827,"low":177.717,"close":177.816,"volume":0.10649999976158142},{"timestamp":1742413320000,"open":177.826,"high":177.966,"low":177.786,"close":177.787,"volume":0.09510000050067902},{"timestamp":1742413380000,"open":177.777,"high":177.995,"low":177.777,"close":177.966,"volume":0.08370000123977661},{"timestamp":1742413440000,"open":177.967,"high":178.047,"low":177.966,"close":178.026,"volume":0.1460999995470047},{"timestamp":1742413500000,"open":178.026,"high":178.276,"low":178.026,"close":178.207,"volume":0.186599999666214},{"timestamp":1742413560000,"open":178.206,"high":178.276,"low":178.206,"close":178.247,"volume":0.093299999833107},{"timestamp":1742413620000,"open":178.166,"high":178.167,"low":177.997,"close":177.997,"volume":0.11879999935626984},{"timestamp":1742413680000,"open":178.057,"high":178.146,"low":177.996,"close":177.996,"volume":0.10859999805688858},{"timestamp":1742413740000,"open":178.136,"high":178.322,"low":177.997,"close":178.207,"volume":0.17010000348091125},{"timestamp":1742413800000,"open":178.216,"high":178.347,"low":178.136,"close":178.347,"volume":0.131400004029274},{"timestamp":1742413860000,"open":178.306,"high":178.327,"low":178.136,"close":178.326,"volume":0.34200000762939453},{"timestamp":1742413920000,"open":178.356,"high":178.557,"low":178.196,"close":178.526,"volume":0.31709998846054077},{"timestamp":1742413980000,"open":178.626,"high":178.666,"low":178.606,"close":178.637,"volume":0.06599999964237213},{"timestamp":1742414040000,"open":178.637,"high":178.756,"low":178.526,"close":178.717,"volume":0.3594000041484833},{"timestamp":1742414100000,"open":178.736,"high":178.926,"low":178.666,"close":178.897,"volume":0.32190001010894775},{"timestamp":1742414160000,"open":178.846,"high":179.037,"low":178.846,"close":178.927,"volume":0.2345999926328659},{"timestamp":1742414220000,"open":178.926,"high":179.017,"low":178.906,"close":178.936,"volume":0.3921000063419342},{"timestamp":1742414280000,"open":178.937,"high":179.097,"low":178.906,"close":179.097,"volume":0.5444999933242798},{"timestamp":1742414340000,"open":178.987,"high":179.047,"low":178.577,"close":178.986,"volume":0.6312000155448914}]