[{"timestamp":1742391000000,"open":172.776,"high":173.107,"low":172.496,"close":172.616,"volume":0.6779999732971191},{"timestamp":1742391060000,"open":172.616,"high":173.056,"low":172.616,"close":172.886,"volume":0.5238000154495239},{"timestamp":1742391120000,"open":172.887,"high":173.256,"low":172.886,"close":172.886,"volume":0.4758000075817108},{"timestamp":1742391180000,"open":172.887,"high":172.976,"low":172.596,"close":172.696,"volume":0.673799991607666},{"timestamp":1742391240000,"open":172.776,"high":172.776,"low":172.106,"close":172.126,"volume":0.5856000185012817},{"timestamp":1742391300000,"open":172.126,"high":172.316,"low":172.046,"close":172.076,"volume":0.6161999702453613},{"timestamp":1742391360000,"open":172.077,"high":172.077,"low":171.746,"close":171.786,"volume":0.7049999833106995},{"timestamp":1742391420000,"open":171.786,"high":172.007,"low":171.786,"close":171.917,"volume":0.41819998621940613},{"timestamp":1742391480000,"open":172.036,"high":172.346,"low":172.016,"close":172.057,"volume":0.4535999894142151},{"timestamp":1742391540000,"open":172.026,"high":172.206,"low":171.916,"close":171.917,"volume":0.6384000182151794},{"timestamp":1742391600000,"open":171.917,"high":172.226,"low":171.917,"close":172.077,"volume":0.5501999855041504},{"timestamp":1742391660000,"open":172.077,"high":172.077,"low":171.826,"close":171.827,"volume":0.48899999260902405},{"timestamp":1742391720000,"open":171.827,"high":171.857,"low":171.727,"close":171.836,"volume":0.6348000168800354},{"timestamp":1742391780000,"open":171.836,"high":172.127,"low":171.836,"close":171.856,"volume":0.5460000038146973},{"timestamp":1742391840000,"open":171.897,"high":172.347,"low":171.897,"close":172.227,"volume":0.6029999852180481},{"timestamp":1742391900000,"open":172.137,"high":172.277,"low":172.116,"close":172.117,"volume":0.3522000014781952},{"timestamp":1742391960000,"open":172.147,"high":172.646,"low":172.066,"close":172.557,"volume":0.9557999968528748},{"timestamp":1742392020000,"open":172.557,"high":172.667,"low":172.246,"close":172.337,"volume":0.5898000001907349},{"timestamp":1742392080000,"open":172.366,"high":172.407,"low":172.246,"close":172.316,"volume":0.5501999855041504},{"timestamp":1742392140000,"open":172.317,"high":172.447,"low":172.186,"close":172.447,"volume":0.44040000438690186},{"timestamp":1742392200000,"open":172.486,"high":172.627,"low":172.396,"close":172.496,"volume":0.6168000102043152},{"timestamp":1742392260000,"open":172.496,"high":172.736,"low":172.466,"close":172.726,"volume":0.49320000410079956},{"timestamp":1742392320000,"open":172.727,"high":172.777,"low":172.596,"close":172.736,"volume":0.6126000285148621},{"timestamp":1742392380000,"open":172.766,"high":172.936,"low":172.687,"close":172.706,"volume":0.739799976348877},{"timestamp":1742392440000,"open":172.767,"high":172.907,"low":172.717,"close":172.886,"volume":0.5633999705314636},{"timestamp":1742392500000,"open":172.867,"high":172.867,"low":172.697,"close":172.827,"volume":0.3479999899864197},{"timestamp":1742392560000,"open":172.827,"high":172.946,"low":172.796,"close":172.946,"volume":0.4620000123977661},{"timestamp":1742392620000,"open":172.946,"high":172.956,"low":172.696,"close":172.726,"volume":0.49380001425743103},{"timestamp":1742392680000,"open":172.786,"high":172.797,"low":172.576,"close":172.596,"volume":0.3612000048160553},{"timestamp":1742392740000,"open":172.576,"high":172.737,"low":172.496,"close":172.707,"volume":0.6258000135421753},{"timestamp":1742392800000,"open":172.716,"high":172.867,"low":172.616,"close":172.697,"volume":0.7307999730110168},{"timestamp":1742392860000,"open":172.737,"high":172.857,"low":172.696,"close":172.827,"volume":0.42719998955726624},{"timestamp":1742392920000,"open":172.826,"high":172.827,"low":172.596,"close":172.697,"volume":0.5202000141143799},{"timestamp":1742392980000,"open":172.726,"high":172.957,"low":172.706,"close":172.806,"volume":0.36959999799728394},{"timestamp":1742393040000,"open":172.797,"high":173.066,"low":172.797,"close":172.906,"volume":0.5591999888420105},{"timestamp":1742393100000,"open":172.907,"high":173.017,"low":172.846,"close":172.996,"volume":0.37860000133514404},{"timestamp":1742393160000,"open":173.037,"high":173.077,"low":172.846,"close":173.056,"volume":0.6294000148773193},{"timestamp":1742393220000,"open":173.066,"high":173.147,"low":173.057,"close":173.057,"volume":0.6474000215530396},{"timestamp":1742393280000,"open":173.056,"high":173.316,"low":173.056,"close":173.297,"volume":0.9552000164985657},{"timestamp":1742393340000,"open":173.287,"high":173.366,"low":173.226,"close":173.227,"volume":0.4878000020980835},{"timestamp":1742393400000,"open":173.207,"high":173.277,"low":173.196,"close":173.247,"volume":0.7355999946594238},{"timestamp":1742393460000,"open":173.297,"high":173.336,"low":173.146,"close":173.197,"volume":0.48840001225471497},{"timestamp":1742393520000,"open":173.196,"high":173.296,"low":173.027,"close":173.027,"volume":0.6078000068664551},{"timestamp":1742393580000,"open":173.026,"high":173.097,"low":172.896,"close":172.896,"volume":0.4973999857902527},{"timestamp":1742393640000,"open":172.916,"high":173.067,"low":172.807,"close":173.026,"volume":0.44040000438690186},{"timestamp":1742393700000,"open":173.056,"high":173.066,"low":172.947,"close":173.006,"volume":0.3702000081539154},{"timestamp":1742393760000,"open":173.027,"high":173.067,"low":172.896,"close":172.917,"volume":0.5418000221252441},{"timestamp":1742393820000,"open":172.897,"high":172.926,"low":172.766,"close":172.766,"volume":0.4146000146865845},{"timestamp":1742393880000,"open":172.796,"high":172.817,"low":172.636,"close":172.696,"volume":0.3653999865055084},{"timestamp":1742393940000,"open":172.656,"high":172.947,"low":172.647,"close":172.947,"volume":0.5460000038146973},{"timestamp":1742394000000,"open":172.917,"high":173.017,"low":172.896,"close":173.006,"volume":0.43619999289512634},{"timestamp":1742394060000,"open":173.016,"high":173.016,"low":172.826,"close":172.957,"volume":0.43140000104904175},{"timestamp":1742394120000,"open":173.026,"high":173.037,"low":172.896,"close":172.927,"volume":0.527999997138977},{"timestamp":1742394180000,"open":172.927,"high":173.027,"low":172.926,"close":172.926,"volume":0.22439999878406525},{"timestamp":1742394240000,"open":172.947,"high":172.996,"low":172.816,"close":172.867,"volume":0.4230000078678131},{"timestamp":1742394300000,"open":172.867,"high":172.916,"low":172.696,"close":172.837,"volume":0.49380001425743103},{"timestamp":1742394360000,"open":172.886,"high":172.997,"low":172.767,"close":172.796,"volume":0.604200005531311},{"timestamp":1742394420000,"open":172.767,"high":172.887,"low":172.677,"close":172.817,"volume":0.6083999872207642},{"timestamp":1742394480000,"open":172.897,"high":172.907,"low":172.816,"close":172.816,"volume":0.28679999709129333},{"timestamp":1742394540000,"open":172.817,"high":172.887,"low":172.676,"close":172.716,"volume":0.3702000081539154},{"timestamp":1742394600000,"open":172.717,"high":172.837,"low":172.647,"close":172.837,"volume":0.4007999897003174},{"timestamp":1742394660000,"open":172.806,"high":173.006,"low":172.796,"close":172.937,"volume":0.444599986076355},{"timestamp":1742394720000,"open":172.936,"high":173.026,"low":172.876,"close":172.957,"volume":0.3612000048160553},{"timestamp":1742394780000,"open":172.957,"high":172.977,"low":172.866,"close":172.906,"volume":0.259799987077713},{"timestamp":1742394840000,"open":172.917,"high":172.946,"low":172.856,"close":172.856,"volume":0.14100000262260437},{"timestamp":1742394900000,"open":172.907,"high":172.907,"low":172.736,"close":172.767,"volume":0.4896000027656555},{"timestamp":1742394960000,"open":172.756,"high":172.967,"low":172.756,"close":172.876,"volume":0.32580000162124634},{"timestamp":1742395020000,"open":172.877,"high":173.167,"low":172.877,"close":173.107,"volume":0.33899998664855957},{"timestamp":1742395080000,"open":173.106,"high":173.106,"low":172.956,"close":172.956,"volume":0.2160000056028366},{"timestamp":1742395140000,"open":172.957,"high":173.066,"low":172.956,"close":173.027,"volume":0.32580000162124634},{"timestamp":1742395200000,"open":172.966,"high":173.076,"low":172.966,"close":173.046,"volume":0.2994000017642975},{"timestamp":1742395260000,"open":173.056,"high":173.106,"low":172.886,"close":172.886,"volume":0.4763999879360199},{"timestamp":1742395320000,"open":172.886,"high":172.926,"low":172.806,"close":172.856,"volume":0.6126000285148621},{"timestamp":1742395380000,"open":172.857,"high":172.897,"low":172.756,"close":172.856,"volume":0.44940000772476196},{"timestamp":1742395440000,"open":172.887,"high":172.916,"low":172.666,"close":172.776,"volume":0.6521999835968018},{"timestamp":1742395500000,"open":172.777,"high":172.847,"low":172.666,"close":172.767,"volume":0.5591999888420105},{"timestamp":1742395560000,"open":172.767,"high":172.776,"low":172.746,"close":172.767,"volume":0.23759999871253967},{"timestamp":1742395620000,"open":172.757,"high":172.896,"low":172.746,"close":172.896,"volume":0.4007999897003174},{"timestamp":1742395680000,"open":172.886,"high":172.987,"low":172.837,"close":172.977,"volume":0.5070000290870667},{"timestamp":1742395740000,"open":172.976,"high":173.036,"low":172.916,"close":172.996,"volume":0.4668000042438507},{"timestamp":1742395800000,"open":172.926,"high":172.987,"low":172.856,"close":172.946,"volume":0.33059999346733093},{"timestamp":1742395860000,"open":172.947,"high":172.947,"low":172.846,"close":172.896,"volume":0.43140000104904175},{"timestamp":1742395920000,"open":172.916,"high":172.917,"low":172.687,"close":172.707,"volume":0.46320000290870667},{"timestamp":1742395980000,"open":172.706,"high":172.787,"low":172.686,"close":172.727,"volume":0.39660000801086426},{"timestamp":1742396040000,"open":172.727,"high":172.786,"low":172.666,"close":172.747,"volume":0.4805999994277954},{"timestamp":1742396100000,"open":172.746,"high":172.746,"low":172.666,"close":172.697,"volume":0.16740000247955322},{"timestamp":1742396160000,"open":172.696,"high":172.807,"low":172.666,"close":172.737,"volume":0.3479999899864197},{"timestamp":1742396220000,"open":172.686,"high":172.717,"low":172.666,"close":172.666,"volume":0.6204000115394592},{"timestamp":1742396280000,"open":172.666,"high":172.687,"low":172.526,"close":172.527,"volume":0.599399983882904},{"timestamp":1742396340000,"open":172.526,"high":172.526,"low":172.346,"close":172.347,"volume":0.5285999774932861},{"timestamp":1742396400000,"open":172.347,"high":172.507,"low":172.236,"close":172.496,"volume":0.7932000160217285},{"timestamp":1742396460000,"open":172.506,"high":172.687,"low":172.486,"close":172.657,"volume":0.4620000123977661},{"timestamp":1742396520000,"open":172.607,"high":172.817,"low":172.607,"close":172.817,"volume":0.47099998593330383},{"timestamp":1742396580000,"open":172.837,"high":172.837,"low":172.696,"close":172.747,"volume":0.42719998955726624},{"timestamp":1742396640000,"open":172.756,"high":172.826,"low":172.706,"close":172.757,"volume":0.295199990272522},{"timestamp":1742396700000,"open":172.756,"high":172.857,"low":172.756,"close":172.786,"volume":0.33000001311302185},{"timestamp":1742396760000,"open":172.777,"high":173.047,"low":172.736,"close":173.047,"volume":0.7350000143051147},{"timestamp":1742396820000,"open":173.037,"high":173.157,"low":173.037,"close":173.107,"volume":0.5928000211715698},{"timestamp":1742396880000,"open":173.106,"high":173.196,"low":173.027,"close":173.196,"volume":0.5418000221252441},{"timestamp":1742396940000,"open":173.156,"high":173.227,"low":173.156,"close":173.156,"volume":0.259799987077713},{"timestamp":1742397000000,"open":173.157,"high":173.236,"low":173.146,"close":173.186,"volume":0.2903999984264374},{"timestamp":1742397060000,"open":173.217,"high":173.306,"low":173.217,"close":173.266,"volume":0.33000001311302185},{"timestamp":1742397120000,"open":173.267,"high":173.377,"low":173.246,"close":173.307,"volume":0.4668000042438507},{"timestamp":1742397180000,"open":173.307,"high":173.367,"low":173.156,"close":173.176,"volume":0.41819998621940613},{"timestamp":1742397240000,"open":173.187,"high":173.247,"low":173.176,"close":173.216,"volume":0.2903999984264374},{"timestamp":1742397300000,"open":173.217,"high":173.316,"low":173.217,"close":173.256,"volume":0.1979999989271164},{"timestamp":1742397360000,"open":173.257,"high":173.257,"low":173.137,"close":173.137,"volume":0.33480000495910645},{"timestamp":1742397420000,"open":173.137,"high":173.137,"low":172.977,"close":172.996,"volume":0.6168000102043152},{"timestamp":1742397480000,"open":172.987,"high":172.997,"low":172.867,"close":172.867,"volume":0.519599974155426},{"timestamp":1742397540000,"open":172.896,"high":172.896,"low":172.696,"close":172.696,"volume":0.26460000872612},{"timestamp":1742397600000,"open":172.697,"high":172.927,"low":172.697,"close":172.867,"volume":0.4620000123977661},{"timestamp":1742397660000,"open":172.957,"high":173.087,"low":172.946,"close":173.086,"volume":0.33899998664855957},{"timestamp":1742397720000,"open":173.096,"high":173.167,"low":173.056,"close":173.056,"volume":0.3041999936103821},{"timestamp":1742397780000,"open":173.057,"high":173.077,"low":173.016,"close":173.016,"volume":0.1542000025510788},{"timestamp":1742397840000,"open":173.016,"high":173.096,"low":173.006,"close":173.007,"volume":0.3564000129699707},{"timestamp":1742397900000,"open":173.006,"high":173.026,"low":172.896,"close":172.986,"volume":0.4230000078678131},{"timestamp":1742397960000,"open":173.037,"high":173.097,"low":173.007,"close":173.007,"volume":0.18060000240802765},{"timestamp":1742398020000,"open":173.016,"high":173.087,"low":173.016,"close":173.087,"volume":0.1542000025510788},{"timestamp":1742398080000,"open":173.066,"high":173.076,"low":172.906,"close":172.937,"volume":0.44040000438690186},{"timestamp":1742398140000,"open":172.987,"high":172.987,"low":172.896,"close":172.927,"volume":0.37860000133514404},{"timestamp":1742398200000,"open":172.907,"high":172.907,"low":172.796,"close":172.796,"volume":0.42719998955726624},{"timestamp":1742398260000,"open":172.796,"high":172.867,"low":172.796,"close":172.857,"volume":0.33000001311302185},{"timestamp":1742398320000,"open":172.856,"high":172.926,"low":172.856,"close":172.857,"volume":0.23759999871253967},{"timestamp":1742398380000,"open":172.807,"high":172.926,"low":172.806,"close":172.926,"volume":0.259799987077713},{"timestamp":1742398440000,"open":172.927,"high":172.927,"low":172.807,"close":172.876,"volume":0.295199990272522},{"timestamp":1742398500000,"open":172.847,"high":172.847,"low":172.796,"close":172.817,"volume":0.2994000017642975},{"timestamp":1742398560000,"open":172.817,"high":172.817,"low":172.746,"close":172.796,"volume":0.5460000038146973},{"timestamp":1742398620000,"open":172.797,"high":172.827,"low":172.746,"close":172.797,"volume":0.33480000495910645},{"timestamp":1742398680000,"open":172.746,"high":172.896,"low":172.746,"close":172.847,"volume":0.36959999799728394},{"timestamp":1742398740000,"open":172.846,"high":172.867,"low":172.816,"close":172.837,"volume":0.2508000135421753},{"timestamp":1742398800000,"open":172.836,"high":173.026,"low":172.816,"close":173.016,"volume":0.4620000123977661},{"timestamp":1742398860000,"open":173.016,"high":173.116,"low":173.016,"close":173.077,"volume":0.42719998955726624},{"timestamp":1742398920000,"open":173.047,"high":173.156,"low":173.026,"close":173.146,"volume":0.33899998664855957},{"timestamp":1742398980000,"open":173.186,"high":173.296,"low":173.186,"close":173.277,"volume":0.1979999989271164},{"timestamp":1742399040000,"open":173.266,"high":173.387,"low":173.256,"close":173.356,"volume":0.2903999984264374},{"timestamp":1742399100000,"open":173.356,"high":173.426,"low":173.336,"close":173.426,"volume":0.37439998984336853},{"timestamp":1742399160000,"open":173.427,"high":173.457,"low":173.336,"close":173.347,"volume":0.3431999981403351},{"timestamp":1742399220000,"open":173.297,"high":173.337,"low":173.246,"close":173.257,"volume":0.295199990272522},{"timestamp":1742399280000,"open":173.266,"high":173.266,"low":173.206,"close":173.216,"volume":0.2777999937534332},{"timestamp":1742399340000,"open":173.237,"high":173.387,"low":173.237,"close":173.356,"volume":0.36959999799728394},{"timestamp":1742399400000,"open":173.386,"high":173.537,"low":173.386,"close":173.537,"volume":0.4535999894142151},{"timestamp":1742399460000,"open":173.547,"high":173.547,"low":173.476,"close":173.487,"volume":0.3222000002861023},{"timestamp":1742399520000,"open":173.467,"high":173.496,"low":173.426,"close":173.437,"volume":0.3125999867916107},{"timestamp":1742399580000,"open":173.447,"high":173.536,"low":173.446,"close":173.486,"volume":0.38280001282691956},{"timestamp":1742399640000,"open":173.487,"high":173.546,"low":173.436,"close":173.457,"volume":0.4092000126838684},{"timestamp":1742399700000,"open":173.456,"high":173.516,"low":173.436,"close":173.516,"volume":0.2994000017642975},{"timestamp":1742399760000,"open":173.506,"high":173.657,"low":173.506,"close":173.647,"volume":0.444599986076355},{"timestamp":1742399820000,"open":173.676,"high":173.677,"low":173.516,"close":173.676,"volume":0.31380000710487366},{"timestamp":1742399880000,"open":173.686,"high":173.686,"low":173.526,"close":173.547,"volume":0.4578000009059906},{"timestamp":1742399940000,"open":173.517,"high":173.627,"low":173.517,"close":173.627,"volume":0.18479999899864197},{"timestamp":1742400000000,"open":173.577,"high":173.767,"low":173.577,"close":173.646,"volume":0.6384000182151794},{"timestamp":1742400060000,"open":173.597,"high":173.676,"low":173.586,"close":173.646,"volume":0.28619998693466187},{"timestamp":1742400120000,"open":173.637,"high":173.647,"low":173.546,"close":173.546,"volume":0.2639999985694885},{"timestamp":1742400180000,"open":173.547,"high":173.587,"low":173.456,"close":173.586,"volume":0.42239999771118164},{"timestamp":1742400240000,"open":173.586,"high":173.596,"low":173.496,"close":173.496,"volume":0.3215999901294708},{"timestamp":1742400300000,"open":173.486,"high":173.566,"low":173.456,"close":173.566,"volume":0.259799987077713},{"timestamp":1742400360000,"open":173.546,"high":173.557,"low":173.467,"close":173.557,"volume":0.1979999989271164},{"timestamp":1742400420000,"open":173.566,"high":173.716,"low":173.516,"close":173.716,"volume":0.4092000126838684},{"timestamp":1742400480000,"open":173.727,"high":173.816,"low":173.716,"close":173.816,"volume":0.3612000048160553},{"timestamp":1742400540000,"open":173.826,"high":173.846,"low":173.616,"close":173.616,"volume":0.6348000168800354},{"timestamp":1742400600000,"open":173.617,"high":173.626,"low":173.376,"close":173.446,"volume":0.746399998664856},{"timestamp":1742400660000,"open":173.507,"high":173.706,"low":173.457,"close":173.676,"volume":0.6425999999046326},{"timestamp":1742400720000,"open":173.677,"high":173.807,"low":173.656,"close":173.656,"volume":0.5856000185012817},{"timestamp":1742400780000,"open":173.656,"high":173.677,"low":173.547,"close":173.556,"volume":0.37860000133514404},{"timestamp":1742400840000,"open":173.556,"high":173.596,"low":173.496,"close":173.577,"volume":0.2994000017642975},{"timestamp":1742400900000,"open":173.586,"high":173.617,"low":173.547,"close":173.606,"volume":0.2639999985694885},{"timestamp":1742400960000,"open":173.606,"high":173.607,"low":173.496,"close":173.546,"volume":0.3353999853134155},{"timestamp":1742401020000,"open":173.546,"high":173.597,"low":173.526,"close":173.577,"volume":0.444599986076355},{"timestamp":1742401080000,"open":173.566,"high":173.596,"low":173.496,"close":173.566,"volume":0.43619999289512634},{"timestamp":1742401140000,"open":173.566,"high":173.597,"low":173.506,"close":173.557,"volume":0.38280001282691956},{"timestamp":1742401200000,"open":173.556,"high":173.556,"low":173.506,"close":173.536,"volume":0.414000004529953},{"timestamp":1742401260000,"open":173.537,"high":173.537,"low":173.386,"close":173.396,"volume":0.414000004529953},{"timestamp":1742401320000,"open":173.407,"high":173.506,"low":173.396,"close":173.487,"volume":0.3653999865055084},{"timestamp":1742401380000,"open":173.516,"high":173.607,"low":173.516,"close":173.526,"volume":0.4050000011920929},{"timestamp":1742401440000,"open":173.517,"high":173.517,"low":173.426,"close":173.436,"volume":0.3564000129699707},{"timestamp":1742401500000,"open":173.457,"high":173.607,"low":173.437,"close":173.516,"volume":0.48420000076293945},{"timestamp":1742401560000,"open":173.516,"high":173.537,"low":173.426,"close":173.437,"volume":0.20280000567436218},{"timestamp":1742401620000,"open":173.497,"high":173.717,"low":173.497,"close":173.677,"volume":0.3522000014781952},{"timestamp":1742401680000,"open":173.676,"high":173.717,"low":173.666,"close":173.666,"volume":0.11460000276565552},{"timestamp":1742401740000,"open":173.737,"high":173.737,"low":173.676,"close":173.727,"volume":0.37439998984336853},{"timestamp":1742401800000,"open":173.726,"high":173.767,"low":173.606,"close":173.607,"volume":0.4277999997138977},{"timestamp":1742401860000,"open":173.607,"high":173.677,"low":173.586,"close":173.656,"volume":0.2994000017642975},{"timestamp":1742401920000,"open":173.666,"high":173.687,"low":173.576,"close":173.656,"volume":0.4007999897003174},{"timestamp":1742401980000,"open":173.657,"high":173.657,"low":173.456,"close":173.486,"volume":0.37439998984336853},{"timestamp":1742402040000,"open":173.497,"high":173.497,"low":173.386,"close":173.457,"volume":0.48420000076293945},{"timestamp":1742402100000,"open":173.477,"high":173.497,"low":173.376,"close":173.476,"volume":0.5370000004768372},{"timestamp":1742402160000,"open":173.447,"high":173.526,"low":173.326,"close":173.327,"volume":0.5148000121116638},{"timestamp":1742402220000,"open":173.376,"high":173.387,"low":173.206,"close":173.207,"volume":0.5633999705314636},{"timestamp":1742402280000,"open":173.206,"high":173.237,"low":173.157,"close":173.207,"volume":0.259799987077713},{"timestamp":1742402340000,"open":173.217,"high":173.236,"low":173.176,"close":173.176,"volume":0.27720001339912415},{"timestamp":1742402400000,"open":173.176,"high":173.176,"low":173.016,"close":173.076,"volume":0.2994000017642975},{"timestamp":1742402460000,"open":173.017,"high":173.187,"low":173.017,"close":173.156,"volume":0.33000001311302185},{"timestamp":1742402520000,"open":173.186,"high":173.187,"low":173.047,"close":173.086,"volume":0.33899998664855957},{"timestamp":1742402580000,"open":173.127,"high":173.127,"low":172.966,"close":172.966,"volume":0.2903999984264374},{"timestamp":1742402640000,"open":172.946,"high":172.957,"low":172.886,"close":172.946,"volume":0.22439999878406525},{"timestamp":1742402700000,"open":172.956,"high":172.956,"low":172.876,"close":172.886,"volume":0.28619998693466187},{"timestamp":1742402760000,"open":172.877,"high":173.016,"low":172.836,"close":173.016,"volume":0.28619998693466187},{"timestamp":1742402820000,"open":173.017,"high":173.017,"low":172.916,"close":172.926,"volume":0.23340000212192535},{"timestamp":1742402880000,"open":172.916,"high":172.917,"low":172.856,"close":172.867,"volume":0.27720001339912415},{"timestamp":1742402940000,"open":172.866,"high":172.937,"low":172.856,"close":172.917,"volume":0.3125999867916107},{"timestamp":1742403000000,"open":172.916,"high":173.077,"low":172.916,"close":172.996,"volume":0.33480000495910645},{"timestamp":1742403060000,"open":172.957,"high":172.957,"low":172.856,"close":172.876,"volume":0.20280000567436218},{"timestamp":1742403120000,"open":172.877,"high":172.927,"low":172.877,"close":172.927,"volume":0.10559999942779541},{"timestamp":1742403180000,"open":172.967,"high":173.076,"low":172.966,"close":173.076,"volume":0.22439999878406525},{"timestamp":1742403240000,"open":173.056,"high":173.087,"low":173.016,"close":173.086,"volume":0.1542000025510788},{"timestamp":1742403300000,"open":173.036,"high":173.096,"low":172.987,"close":172.987,"volume":0.3653999865055084},{"timestamp":1742403360000,"open":173.026,"high":173.026,"low":172.986,"close":173.017,"volume":0.17159999907016754},{"timestamp":1742403420000,"open":172.987,"high":172.987,"low":172.886,"close":172.947,"volume":0.3479999899864197},{"timestamp":1742403480000,"open":172.906,"high":172.917,"low":172.906,"close":172.906,"volume":0.1979999989271164},{"timestamp":1742403540000,"open":172.956,"high":173.037,"low":172.916,"close":173.016,"volume":0.3959999978542328},{"timestamp":1742403600000,"open":173.016,"high":173.057,"low":172.897,"close":173.037,"volume":0.49320000410079956},{"timestamp":1742403660000,"open":173.026,"high":173.107,"low":173.026,"close":173.076,"volume":0.2994000017642975},{"timestamp":1742403720000,"open":173.036,"high":173.066,"low":173.016,"close":173.047,"volume":0.21119999885559082},{"timestamp":1742403780000,"open":173.046,"high":173.047,"low":172.997,"close":173.007,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":173.007,"high":173.117,"low":172.996,"close":173.117,"volume":0.21119999885559082},{"timestamp":1742403900000,"open":173.086,"high":173.147,"low":172.996,"close":172.997,"volume":0.4715999960899353},{"timestamp":1742403960000,"open":172.996,"high":172.996,"low":172.887,"close":172.986,"volume":0.32580000162124634},{"timestamp":1742404020000,"open":172.927,"high":172.977,"low":172.916,"close":172.977,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":172.976,"high":172.976,"low":172.797,"close":172.877,"volume":0.4230000078678131},{"timestamp":1742404140000,"open":172.877,"high":172.877,"low":172.786,"close":172.816,"volume":0.27300000190734863},{"timestamp":1742404200000,"open":172.807,"high":172.827,"low":172.786,"close":172.826,"volume":0.2508000135421753},{"timestamp":1742404260000,"open":172.827,"high":172.827,"low":172.776,"close":172.776,"volume":0.4050000011920929},{"timestamp":1742404320000,"open":172.757,"high":172.877,"low":172.717,"close":172.746,"volume":0.6078000068664551},{"timestamp":1742404380000,"open":172.746,"high":172.756,"low":172.656,"close":172.656,"volume":0.3174000084400177},{"timestamp":1742404440000,"open":172.657,"high":172.657,"low":172.546,"close":172.597,"volume":0.4277999997138977},{"timestamp":1742404500000,"open":172.596,"high":172.667,"low":172.556,"close":172.566,"volume":0.4230000078678131},{"timestamp":1742404560000,"open":172.557,"high":172.596,"low":172.457,"close":172.457,"volume":0.33959999680519104},{"timestamp":1742404620000,"open":172.496,"high":172.537,"low":172.476,"close":172.516,"volume":0.18479999899864197},{"timestamp":1742404680000,"open":172.496,"high":172.497,"low":172.456,"close":172.496,"volume":0.3564000129699707},{"timestamp":1742404740000,"open":172.507,"high":172.666,"low":172.506,"close":172.647,"volume":0.37860000133514404},{"timestamp":1742404800000,"open":172.566,"high":172.657,"low":172.566,"close":172.646,"volume":0.2903999984264374},{"timestamp":1742404860000,"open":172.646,"high":172.717,"low":172.626,"close":172.627,"volume":0.32580000162124634},{"timestamp":1742404920000,"open":172.647,"high":172.727,"low":172.646,"close":172.656,"volume":0.18479999899864197},{"timestamp":1742404980000,"open":172.656,"high":172.737,"low":172.596,"close":172.666,"volume":0.33899998664855957},{"timestamp":1742405040000,"open":172.676,"high":172.677,"low":172.656,"close":172.676,"volume":0.1979999989271164},{"timestamp":1742405100000,"open":172.677,"high":172.696,"low":172.596,"close":172.596,"volume":0.2777999937534332},{"timestamp":1742405160000,"open":172.597,"high":172.626,"low":172.516,"close":172.626,"volume":0.37439998984336853},{"timestamp":1742405220000,"open":172.627,"high":172.696,"low":172.627,"close":172.636,"volume":0.2508000135421753},{"timestamp":1742405280000,"open":172.636,"high":172.727,"low":172.636,"close":172.647,"volume":0.24660000205039978},{"timestamp":1742405340000,"open":172.646,"high":172.646,"low":172.526,"close":172.526,"volume":0.27300000190734863},{"timestamp":1742405400000,"open":172.526,"high":172.597,"low":172.516,"close":172.576,"volume":0.33899998664855957},{"timestamp":1742405460000,"open":172.576,"high":172.576,"low":172.516,"close":172.517,"volume":0.33000001311302185},{"timestamp":1742405520000,"open":172.516,"high":172.516,"low":172.396,"close":172.506,"volume":0.8759999871253967},{"timestamp":1742405580000,"open":172.517,"high":172.597,"low":172.477,"close":172.566,"volume":0.28619998693466187},{"timestamp":1742405640000,"open":172.567,"high":172.637,"low":172.567,"close":172.616,"volume":0.19380000233650208},{"timestamp":1742405700000,"open":172.606,"high":172.636,"low":172.576,"close":172.577,"volume":0.259799987077713},{"timestamp":1742405760000,"open":172.577,"high":172.666,"low":172.577,"close":172.666,"volume":0.22439999878406525},{"timestamp":1742405820000,"open":172.646,"high":172.647,"low":172.596,"close":172.607,"volume":0.23340000212192535},{"timestamp":1742405880000,"open":172.636,"high":172.687,"low":172.636,"close":172.667,"volume":0.1451999992132187},{"timestamp":1742405940000,"open":172.646,"high":172.717,"low":172.637,"close":172.656,"volume":0.18960000574588776},{"timestamp":1742406000000,"open":172.697,"high":172.697,"low":172.596,"close":172.696,"volume":0.28200000524520874},{"timestamp":1742406060000,"open":172.677,"high":172.746,"low":172.677,"close":172.707,"volume":0.2639999985694885},{"timestamp":1742406120000,"open":172.717,"high":172.857,"low":172.717,"close":172.786,"volume":0.19380000233650208},{"timestamp":1742406180000,"open":172.786,"high":172.786,"low":172.736,"close":172.737,"volume":0.17159999907016754},{"timestamp":1742406240000,"open":172.726,"high":172.726,"low":172.626,"close":172.627,"volume":0.3264000117778778},{"timestamp":1742406300000,"open":172.627,"high":172.707,"low":172.596,"close":172.707,"volume":0.2994000017642975},{"timestamp":1742406360000,"open":172.706,"high":172.736,"low":172.637,"close":172.637,"volume":0.24240000545978546},{"timestamp":1742406420000,"open":172.637,"high":172.687,"low":172.596,"close":172.687,"volume":0.1589999943971634},{"timestamp":1742406480000,"open":172.686,"high":172.726,"low":172.616,"close":172.616,"volume":0.3084000051021576},{"timestamp":1742406540000,"open":172.586,"high":172.616,"low":172.497,"close":172.586,"volume":0.41819998621940613},{"timestamp":1742406600000,"open":172.587,"high":172.716,"low":172.586,"close":172.666,"volume":0.3653999865055084},{"timestamp":1742406660000,"open":172.696,"high":172.787,"low":172.666,"close":172.766,"volume":0.3431999981403351},{"timestamp":1742406720000,"open":172.767,"high":172.777,"low":172.677,"close":172.777,"volume":0.33480000495910645},{"timestamp":1742406780000,"open":172.736,"high":172.736,"low":172.646,"close":172.646,"volume":0.40560001134872437},{"timestamp":1742406840000,"open":172.647,"high":172.757,"low":172.646,"close":172.757,"volume":0.23759999871253967},{"timestamp":1742406900000,"open":172.747,"high":172.787,"low":172.667,"close":172.667,"volume":0.33000001311302185},{"timestamp":1742406960000,"open":172.677,"high":172.706,"low":172.656,"close":172.677,"volume":0.33000001311302185},{"timestamp":1742407020000,"open":172.696,"high":172.766,"low":172.696,"close":172.716,"volume":0.33899998664855957},{"timestamp":1742407080000,"open":172.717,"high":172.717,"low":172.596,"close":172.596,"volume":0.39239999651908875},{"timestamp":1742407140000,"open":172.596,"high":172.627,"low":172.526,"close":172.546,"volume":0.38339999318122864},{"timestamp":1742407200000,"open":172.527,"high":173.387,"low":172.186,"close":173.287,"volume":1.818600058555603},{"timestamp":1742407260000,"open":173.317,"high":173.436,"low":172.896,"close":172.907,"volume":0.6743999719619751},{"timestamp":1742407320000,"open":172.906,"high":172.916,"low":172.446,"close":172.756,"volume":0.5076000094413757},{"timestamp":1742407380000,"open":172.757,"high":173.057,"low":172.757,"close":172.836,"volume":0.45419999957084656},{"timestamp":1742407440000,"open":172.937,"high":172.937,"low":172.457,"close":172.857,"volume":0.414000004529953},{"timestamp":1742407500000,"open":172.856,"high":172.857,"low":172.456,"close":172.536,"volume":0.5375999808311462},{"timestamp":1742407560000,"open":172.516,"high":172.766,"low":172.346,"close":172.686,"volume":0.8136000037193298},{"timestamp":1742407620000,"open":172.687,"high":172.927,"low":172.686,"close":172.926,"volume":0.6299999952316284},{"timestamp":1742407680000,"open":172.926,"high":172.937,"low":172.846,"close":172.846,"volume":0.33000001311302185},{"timestamp":1742407740000,"open":172.847,"high":172.997,"low":172.836,"close":172.897,"volume":0.27720001339912415},{"timestamp":1742407800000,"open":172.896,"high":173.156,"low":172.896,"close":173.116,"volume":0.5063999891281128},{"timestamp":1742407860000,"open":173.156,"high":173.246,"low":173.156,"close":173.156,"volume":0.33899998664855957},{"timestamp":1742407920000,"open":173.156,"high":173.256,"low":173.046,"close":173.237,"volume":0.3792000114917755},{"timestamp":1742407980000,"open":173.237,"high":173.357,"low":173.086,"close":173.086,"volume":0.5687999725341797},{"timestamp":1742408040000,"open":173.087,"high":173.257,"low":173.086,"close":173.196,"volume":0.4578000009059906},{"timestamp":1742408100000,"open":173.166,"high":173.377,"low":173.166,"close":173.297,"volume":0.5022000074386597},{"timestamp":1742408160000,"open":173.296,"high":173.557,"low":173.247,"close":173.427,"volume":0.7620000243186951},{"timestamp":1742408220000,"open":173.426,"high":173.426,"low":173.256,"close":173.256,"volume":0.33959999680519104},{"timestamp":1742408280000,"open":173.286,"high":173.377,"low":173.226,"close":173.226,"volume":0.3215999901294708},{"timestamp":1742408340000,"open":173.226,"high":173.377,"low":173.156,"close":173.157,"volume":0.4715999960899353},{"timestamp":1742408400000,"open":173.157,"high":173.227,"low":173.047,"close":173.047,"volume":0.4668000042438507},{"timestamp":1742408460000,"open":173.047,"high":173.137,"low":173.016,"close":173.016,"volume":0.4277999997138977},{"timestamp":1742408520000,"open":173.016,"high":173.177,"low":172.996,"close":173.177,"volume":0.41819998621940613},{"timestamp":1742408580000,"open":173.176,"high":173.216,"low":173.036,"close":173.127,"volume":0.45840001106262207},{"timestamp":1742408640000,"open":173.126,"high":173.157,"low":173.067,"close":173.067,"volume":0.28200000524520874},{"timestamp":1742408700000,"open":173.066,"high":173.176,"low":172.976,"close":172.977,"volume":0.5861999988555908},{"timestamp":1742408760000,"open":172.977,"high":173.077,"low":172.866,"close":172.947,"volume":0.6959999799728394},{"timestamp":1742408820000,"open":172.876,"high":173.117,"low":172.866,"close":173.106,"volume":0.5550000071525574},{"timestamp":1742408880000,"open":173.046,"high":173.167,"low":173.046,"close":173.087,"volume":0.7224000096321106},{"timestamp":1742408940000,"open":173.087,"high":173.107,"low":172.957,"close":173.006,"volume":0.32580000162124634},{"timestamp":1742409000000,"open":173.007,"high":173.296,"low":173.006,"close":173.147,"volume":0.902999997138977},{"timestamp":1742409060000,"open":173.187,"high":173.487,"low":173.187,"close":173.487,"volume":0.7002000212669373},{"timestamp":1742409120000,"open":173.482,"high":173.707,"low":173.376,"close":173.556,"volume":0.7314000129699707},{"timestamp":1742409180000,"open":173.557,"high":173.677,"low":173.296,"close":173.296,"volume":0.7278000116348267},{"timestamp":1742409240000,"open":173.297,"high":173.476,"low":173.296,"close":173.416,"volume":0.4097999930381775},{"timestamp":1742409300000,"open":173.416,"high":173.507,"low":173.236,"close":173.246,"volume":0.5910000205039978},{"timestamp":1742409360000,"open":173.246,"high":173.507,"low":173.246,"close":173.426,"volume":0.515999972820282},{"timestamp":1742409420000,"open":173.436,"high":173.577,"low":173.426,"close":173.426,"volume":0.33059999346733093},{"timestamp":1742409480000,"open":173.426,"high":173.457,"low":173.096,"close":173.196,"volume":0.7422000169754028},{"timestamp":1742409540000,"open":173.206,"high":173.296,"low":173.106,"close":173.207,"volume":0.6215999722480774},{"timestamp":1742409600000,"open":173.137,"high":173.287,"low":173.066,"close":173.067,"volume":0.5382000207901001},{"timestamp":1742409660000,"open":173.077,"high":173.397,"low":173.076,"close":173.337,"volume":0.598800003528595},{"timestamp":1742409720000,"open":173.337,"high":173.417,"low":173.256,"close":173.347,"volume":0.5333999991416931},{"timestamp":1742409780000,"open":173.346,"high":173.497,"low":173.336,"close":173.496,"volume":0.47999998927116394},{"timestamp":1742409840000,"open":173.527,"high":173.657,"low":173.487,"close":173.617,"volume":0.6660000085830688},{"timestamp":1742409900000,"open":173.647,"high":173.716,"low":173.586,"close":173.586,"volume":0.6173999905586243},{"timestamp":1742409960000,"open":173.606,"high":173.606,"low":173.396,"close":173.507,"volume":0.6743999719619751},{"timestamp":1742410020000,"open":173.517,"high":173.547,"low":173.396,"close":173.536,"volume":0.5598000288009644},{"timestamp":1742410080000,"open":173.556,"high":173.617,"low":173.527,"close":173.527,"volume":0.3089999854564667},{"timestamp":1742410140000,"open":173.526,"high":173.627,"low":173.426,"close":173.437,"volume":0.6654000282287598},{"timestamp":1742410200000,"open":173.437,"high":173.567,"low":173.437,"close":173.537,"volume":0.49320000410079956},{"timestamp":1742410260000,"open":173.537,"high":173.537,"low":173.386,"close":173.467,"volume":0.5117999911308289},{"timestamp":1742410320000,"open":173.467,"high":173.666,"low":173.466,"close":173.547,"volume":0.5202000141143799},{"timestamp":1742410380000,"open":173.547,"high":173.717,"low":173.547,"close":173.677,"volume":0.5285999774932861},{"timestamp":1742410440000,"open":173.666,"high":173.667,"low":173.546,"close":173.587,"volume":0.4715999960899353},{"timestamp":1742410500000,"open":173.586,"high":173.746,"low":173.476,"close":173.657,"volume":0.7806000113487244},{"timestamp":1742410560000,"open":173.656,"high":173.847,"low":173.656,"close":173.837,"volume":0.7224000096321106},{"timestamp":1742410620000,"open":173.837,"high":174.017,"low":173.836,"close":173.977,"volume":0.9246000051498413},{"timestamp":1742410680000,"open":173.977,"high":174.217,"low":173.977,"close":174.097,"volume":1.1196000576019287},{"timestamp":1742410740000,"open":174.126,"high":174.237,"low":174.126,"close":174.187,"volume":0.49320000410079956},{"timestamp":1742410800000,"open":174.106,"high":174.426,"low":174.106,"close":174.426,"volume":0.598800003528595},{"timestamp":1742410860000,"open":174.427,"high":174.507,"low":174.396,"close":174.446,"volume":0.4668000042438507},{"timestamp":1742410920000,"open":174.446,"high":174.577,"low":174.376,"close":174.436,"volume":0.5784000158309937},{"timestamp":1742410980000,"open":174.436,"high":174.587,"low":174.357,"close":174.536,"volume":0.5952000021934509},{"timestamp":1742411040000,"open":174.527,"high":174.777,"low":174.507,"close":174.736,"volume":0.7716000080108643},{"timestamp":1742411100000,"open":174.737,"high":174.926,"low":174.696,"close":174.847,"volume":0.828000009059906},{"timestamp":1742411160000,"open":174.846,"high":174.887,"low":174.776,"close":174.877,"volume":0.7667999863624573},{"timestamp":1742411220000,"open":174.906,"high":175.086,"low":174.897,"close":175.046,"volume":1.1627999544143677},{"timestamp":1742411280000,"open":175.047,"high":175.487,"low":175.047,"close":175.426,"volume":0.7487999796867371},{"timestamp":1742411340000,"open":175.427,"high":175.626,"low":175.406,"close":175.547,"volume":0.9648000001907349},{"timestamp":1742411400000,"open":175.536,"high":175.696,"low":175.426,"close":175.527,"volume":0.973800003528595},{"timestamp":1742411460000,"open":175.527,"high":175.566,"low":175.176,"close":175.206,"volume":0.9300000071525574},{"timestamp":1742411520000,"open":175.216,"high":175.297,"low":174.896,"close":175.106,"volume":1.0667999982833862},{"timestamp":1742411580000,"open":175.107,"high":175.107,"low":174.906,"close":175.066,"volume":0.6972000002861023},{"timestamp":1742411640000,"open":175.067,"high":175.287,"low":174.907,"close":175.287,"volume":0.4848000109195709},{"timestamp":1742411700000,"open":175.237,"high":175.337,"low":175.226,"close":175.237,"volume":0.35280001163482666},{"timestamp":1742411760000,"open":175.257,"high":175.346,"low":175.076,"close":175.137,"volume":0.6959999799728394},{"timestamp":1742411820000,"open":175.116,"high":175.136,"low":174.826,"close":174.897,"volume":0.8202000260353088},{"timestamp":1742411880000,"open":174.926,"high":174.926,"low":174.547,"close":174.547,"volume":0.6743999719619751},{"timestamp":1742411940000,"open":174.547,"high":174.687,"low":174.546,"close":174.616,"volume":0.590399980545044},{"timestamp":1742412000000,"open":174.617,"high":174.667,"low":174.306,"close":174.307,"volume":0.7799999713897705},{"timestamp":1742412060000,"open":174.317,"high":174.336,"low":174.006,"close":174.246,"volume":0.5022000074386597},{"timestamp":1742412120000,"open":174.256,"high":174.287,"low":174.076,"close":174.076,"volume":0.519599974155426},{"timestamp":1742412180000,"open":174.077,"high":174.197,"low":173.866,"close":174.027,"volume":0.7494000196456909},{"timestamp":1742412240000,"open":174.026,"high":174.197,"low":174.026,"close":174.187,"volume":0.532800018787384},{"timestamp":1742412300000,"open":174.207,"high":174.237,"low":174.056,"close":174.127,"volume":0.4805999994277954},{"timestamp":1742412360000,"open":174.086,"high":174.096,"low":173.877,"close":173.877,"volume":0.7445999979972839},{"timestamp":1742412420000,"open":173.877,"high":173.877,"low":173.606,"close":173.667,"volume":0.7278000116348267},{"timestamp":1742412480000,"open":173.666,"high":173.956,"low":173.496,"close":173.526,"volume":0.9305999875068665},{"timestamp":1742412540000,"open":173.516,"high":173.647,"low":173.476,"close":173.486,"volume":0.604200005531311},{"timestamp":1742412600000,"open":173.487,"high":173.817,"low":173.486,"close":173.737,"volume":0.8105999827384949},{"timestamp":1742412660000,"open":173.727,"high":173.877,"low":173.486,"close":173.486,"volume":0.678600013256073},{"timestamp":1742412720000,"open":173.487,"high":173.917,"low":173.487,"close":173.846,"volume":0.3959999978542328},{"timestamp":1742412780000,"open":173.846,"high":174.077,"low":173.846,"close":174.007,"volume":0.6431999802589417},{"timestamp":1742412840000,"open":174.057,"high":174.106,"low":173.486,"close":173.687,"volume":0.7098000049591064},{"timestamp":1742412900000,"open":173.687,"high":173.757,"low":173.566,"close":173.607,"volume":0.7283999919891357},{"timestamp":1742412960000,"open":173.616,"high":173.967,"low":173.616,"close":173.956,"volume":0.5723999738693237},{"timestamp":1742413020000,"open":173.956,"high":174.137,"low":173.956,"close":174.076,"volume":0.519599974155426},{"timestamp":1742413080000,"open":174.077,"high":174.227,"low":173.996,"close":174.097,"volume":0.6215999722480774},{"timestamp":1742413140000,"open":174.157,"high":174.237,"low":174.086,"close":174.187,"volume":0.4848000109195709},{"timestamp":1742413200000,"open":174.176,"high":174.326,"low":174.096,"close":174.287,"volume":0.5058000087738037},{"timestamp":1742413260000,"open":174.287,"high":174.417,"low":174.287,"close":174.306,"volume":0.5112000107765198},{"timestamp":1742413320000,"open":174.287,"high":174.307,"low":174.126,"close":174.157,"volume":0.46320000290870667},{"timestamp":1742413380000,"open":174.156,"high":174.296,"low":174.136,"close":174.236,"volume":0.753600001335144},{"timestamp":1742413440000,"open":174.236,"high":174.486,"low":174.236,"close":174.467,"volume":0.7134000062942505},{"timestamp":1742413500000,"open":174.457,"high":174.527,"low":174.347,"close":174.386,"volume":1.3968000411987305},{"timestamp":1742413560000,"open":174.387,"high":174.387,"low":174.237,"close":174.296,"volume":1.784999966621399},{"timestamp":1742413620000,"open":174.297,"high":174.357,"low":174.236,"close":174.326,"volume":1.8408000469207764},{"timestamp":1742413680000,"open":174.326,"high":174.336,"low":174.096,"close":174.186,"volume":2.327399969100952},{"timestamp":1742413740000,"open":174.187,"high":174.447,"low":174.186,"close":174.397,"volume":1.479599952697754},{"timestamp":1742413800000,"open":174.396,"high":174.722,"low":174.176,"close":174.176,"volume":1.5377999544143677},{"timestamp":1742413860000,"open":174.186,"high":174.387,"low":174.146,"close":174.307,"volume":0.9947999715805054},{"timestamp":1742413920000,"open":174.306,"high":174.357,"low":174.176,"close":174.207,"volume":0.6654000282287598},{"timestamp":1742413980000,"open":174.207,"high":174.446,"low":174.146,"close":174.367,"volume":0.8772000074386597},{"timestamp":1742414040000,"open":174.377,"high":174.447,"low":174.116,"close":174.256,"volume":1.0601999759674072},{"timestamp":1742414100000,"open":174.256,"high":174.256,"low":173.856,"close":173.916,"volume":2.251800060272217},{"timestamp":1742414160000,"open":173.906,"high":173.976,"low":173.736,"close":173.976,"volume":1.8365999460220337},{"timestamp":1742414220000,"open":173.956,"high":174.007,"low":173.846,"close":173.956,"volume":1.585800051689148},{"timestamp":1742414280000,"open":173.976,"high":173.987,"low":173.756,"close":173.816,"volume":1.1196000576019287},{"timestamp":1742414340000,"open":173.817,"high":173.827,"low":173.336,"close":173.737,"volume":2.311199903488159}]