[{"timestamp":1742391000000,"open":178.556,"high":179.692,"low":178.556,"close":179.397,"volume":0.21389999985694885},{"timestamp":1742391060000,"open":179.447,"high":179.447,"low":179.396,"close":179.396,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":179.517,"high":179.836,"low":179.396,"close":179.836,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":179.537,"high":179.537,"low":179.337,"close":179.456,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":179.466,"high":179.686,"low":179.456,"close":179.686,"volume":0.09600000083446503},{"timestamp":1742391300000,"open":179.687,"high":180.147,"low":179.476,"close":180.036,"volume":0.7806000113487244},{"timestamp":1742391360000,"open":180.036,"high":180.037,"low":179.476,"close":179.477,"volume":0.31769999861717224},{"timestamp":1742391420000,"open":179.477,"high":179.676,"low":179.477,"close":179.676,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":179.736,"high":179.777,"low":179.676,"close":179.777,"volume":0.053700000047683716},{"timestamp":1742391540000,"open":179.477,"high":179.747,"low":179.467,"close":179.696,"volume":0.06689999997615814},{"timestamp":1742391600000,"open":179.697,"high":179.906,"low":179.697,"close":179.786,"volume":0.14880000054836273},{"timestamp":1742391660000,"open":179.746,"high":179.747,"low":179.466,"close":179.467,"volume":0.15839999914169312},{"timestamp":1742391720000,"open":179.387,"high":179.387,"low":178.716,"close":179.037,"volume":0.26579999923706055},{"timestamp":1742391780000,"open":179.037,"high":179.037,"low":178.847,"close":178.847,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":178.847,"high":178.966,"low":178.846,"close":178.966,"volume":0.093299999833107},{"timestamp":1742391900000,"open":178.897,"high":179.006,"low":178.706,"close":178.847,"volume":0.15929999947547913},{"timestamp":1742391960000,"open":178.606,"high":178.915,"low":178.196,"close":178.406,"volume":0.37860000133514404},{"timestamp":1742392020000,"open":178.837,"high":179.107,"low":178.837,"close":179.107,"volume":0.21209999918937683},{"timestamp":1742392080000,"open":179.106,"high":179.417,"low":179.106,"close":179.286,"volume":0.17339999973773956},{"timestamp":1742392140000,"open":179.397,"high":179.497,"low":179.306,"close":179.307,"volume":0.08009999990463257},{"timestamp":1742392200000,"open":179.477,"high":179.477,"low":179.116,"close":179.116,"volume":0.17339999973773956},{"timestamp":1742392260000,"open":179.166,"high":179.307,"low":179.116,"close":179.116,"volume":0.10740000009536743},{"timestamp":1742392320000,"open":179.117,"high":179.267,"low":179.117,"close":179.266,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":179.267,"high":179.397,"low":179.267,"close":179.396,"volume":0.06780000030994415},{"timestamp":1742392440000,"open":179.406,"high":179.496,"low":179.356,"close":179.356,"volume":0.19979999959468842},{"timestamp":1742392500000,"open":179.467,"high":179.747,"low":179.356,"close":179.706,"volume":0.31769999861717224},{"timestamp":1742392560000,"open":179.807,"high":179.807,"low":179.807,"close":179.807,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":179.806,"high":180.017,"low":179.806,"close":179.937,"volume":0.093299999833107},{"timestamp":1742392680000,"open":179.956,"high":180.126,"low":179.956,"close":180.067,"volume":0.1988999992609024},{"timestamp":1742392740000,"open":180.187,"high":180.246,"low":179.976,"close":180.016,"volume":0.489300012588501},{"timestamp":1742392800000,"open":180.027,"high":180.047,"low":179.766,"close":179.817,"volume":0.186599999666214},{"timestamp":1742392860000,"open":179.816,"high":179.817,"low":179.816,"close":179.817,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":179.816,"high":179.816,"low":179.346,"close":179.346,"volume":0.15839999914169312},{"timestamp":1742392980000,"open":179.556,"high":179.556,"low":179.346,"close":179.386,"volume":0.13289999961853027},{"timestamp":1742393040000,"open":179.607,"high":179.716,"low":179.606,"close":179.707,"volume":0.1460999995470047},{"timestamp":1742393100000,"open":179.737,"high":179.827,"low":179.737,"close":179.817,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":179.846,"high":179.846,"low":179.676,"close":179.676,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":179.677,"high":179.677,"low":179.557,"close":179.557,"volume":0.09239999949932098},{"timestamp":1742393280000,"open":179.427,"high":179.627,"low":179.426,"close":179.627,"volume":0.13289999961853027},{"timestamp":1742393340000,"open":179.477,"high":179.856,"low":179.477,"close":179.786,"volume":0.11969999969005585},{"timestamp":1742393400000,"open":179.786,"high":179.977,"low":179.566,"close":179.566,"volume":0.1460999995470047},{"timestamp":1742393460000,"open":179.677,"high":179.756,"low":179.566,"close":179.756,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":179.816,"high":179.816,"low":179.557,"close":179.557,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":179.386,"high":179.617,"low":179.386,"close":179.387,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":179.417,"high":179.677,"low":179.386,"close":179.497,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":179.666,"high":179.737,"low":179.496,"close":179.737,"volume":0.06689999997615814},{"timestamp":1742393760000,"open":179.747,"high":179.747,"low":179.496,"close":179.606,"volume":0.1875},{"timestamp":1742393820000,"open":179.497,"high":179.647,"low":179.496,"close":179.496,"volume":0.13289999961853027},{"timestamp":1742393880000,"open":179.527,"high":179.597,"low":179.496,"close":179.596,"volume":0.093299999833107},{"timestamp":1742393940000,"open":179.597,"high":179.746,"low":179.597,"close":179.607,"volume":0.2930999994277954},{"timestamp":1742394000000,"open":179.606,"high":179.686,"low":179.606,"close":179.686,"volume":0.13289999961853027},{"timestamp":1742394060000,"open":179.606,"high":179.637,"low":179.606,"close":179.637,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":179.627,"high":179.687,"low":179.606,"close":179.687,"volume":0.14790000021457672},{"timestamp":1742394180000,"open":179.616,"high":179.637,"low":179.536,"close":179.637,"volume":0.17249999940395355},{"timestamp":1742394240000,"open":179.656,"high":179.716,"low":179.576,"close":179.576,"volume":0.11879999935626984},{"timestamp":1742394300000,"open":179.517,"high":179.616,"low":179.517,"close":179.616,"volume":0.06599999964237213},{"timestamp":1742394360000,"open":179.726,"high":179.817,"low":179.616,"close":179.777,"volume":0.31949999928474426},{"timestamp":1742394420000,"open":179.796,"high":179.796,"low":179.566,"close":179.767,"volume":0.15839999914169312},{"timestamp":1742394480000,"open":179.777,"high":179.816,"low":179.766,"close":179.796,"volume":0.093299999833107},{"timestamp":1742394540000,"open":179.796,"high":180.016,"low":179.796,"close":179.846,"volume":0.22709999978542328},{"timestamp":1742394600000,"open":179.886,"high":180.006,"low":179.846,"close":179.877,"volume":0.14880000054836273},{"timestamp":1742394660000,"open":179.767,"high":179.767,"low":179.676,"close":179.676,"volume":0.10559999942779541},{"timestamp":1742394720000,"open":179.707,"high":179.707,"low":179.486,"close":179.486,"volume":0.1988999992609024},{"timestamp":1742394780000,"open":179.487,"high":179.487,"low":179.396,"close":179.396,"volume":0.11969999969005585},{"timestamp":1742394840000,"open":179.396,"high":179.477,"low":179.396,"close":179.457,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":179.497,"high":179.497,"low":179.376,"close":179.427,"volume":0.1979999989271164},{"timestamp":1742394960000,"open":179.426,"high":179.577,"low":179.376,"close":179.426,"volume":0.18479999899864197},{"timestamp":1742395020000,"open":179.427,"high":179.487,"low":179.406,"close":179.487,"volume":0.06689999997615814},{"timestamp":1742395080000,"open":179.487,"high":179.607,"low":179.486,"close":179.517,"volume":0.18569999933242798},{"timestamp":1742395140000,"open":179.517,"high":179.626,"low":179.516,"close":179.557,"volume":0.17159999907016754},{"timestamp":1742395200000,"open":179.567,"high":179.567,"low":179.376,"close":179.377,"volume":0.10649999976158142},{"timestamp":1742395260000,"open":179.467,"high":179.467,"low":179.167,"close":179.167,"volume":0.2508000135421753},{"timestamp":1742395320000,"open":179.166,"high":179.276,"low":179.157,"close":179.157,"volume":0.1460999995470047},{"timestamp":1742395380000,"open":179.237,"high":179.237,"low":179.156,"close":179.157,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":179.177,"high":179.177,"low":179.066,"close":179.166,"volume":0.1451999992132187},{"timestamp":1742395500000,"open":179.167,"high":179.317,"low":179.037,"close":179.307,"volume":0.13289999961853027},{"timestamp":1742395560000,"open":179.306,"high":179.306,"low":179.136,"close":179.236,"volume":0.2639999985694885},{"timestamp":1742395620000,"open":179.356,"high":179.407,"low":179.237,"close":179.327,"volume":0.3626999855041504},{"timestamp":1742395680000,"open":179.326,"high":179.326,"low":179.246,"close":179.266,"volume":0.11879999935626984},{"timestamp":1742395740000,"open":179.246,"high":179.457,"low":179.246,"close":179.457,"volume":0.05460000038146973},{"timestamp":1742395800000,"open":179.457,"high":179.497,"low":179.317,"close":179.317,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":179.447,"high":179.497,"low":179.446,"close":179.456,"volume":0.21209999918937683},{"timestamp":1742395920000,"open":179.466,"high":179.466,"low":179.316,"close":179.357,"volume":0.10649999976158142},{"timestamp":1742395980000,"open":179.346,"high":179.366,"low":179.276,"close":179.347,"volume":0.12060000002384186},{"timestamp":1742396040000,"open":179.316,"high":179.317,"low":178.946,"close":179.147,"volume":0.093299999833107},{"timestamp":1742396100000,"open":179.146,"high":179.196,"low":179.146,"close":179.196,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":179.306,"high":179.347,"low":179.276,"close":179.347,"volume":0.18479999899864197},{"timestamp":1742396220000,"open":179.377,"high":179.417,"low":179.266,"close":179.417,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":179.426,"high":179.437,"low":179.426,"close":179.437,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":179.416,"high":179.417,"low":179.176,"close":179.287,"volume":0.11879999935626984},{"timestamp":1742396400000,"open":179.147,"high":179.427,"low":179.146,"close":179.427,"volume":0.17430000007152557},{"timestamp":1742396460000,"open":179.427,"high":179.586,"low":179.427,"close":179.536,"volume":0.10830000042915344},{"timestamp":1742396520000,"open":179.567,"high":179.666,"low":179.536,"close":179.536,"volume":0.13199999928474426},{"timestamp":1742396580000,"open":179.487,"high":179.487,"low":179.356,"close":179.356,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":179.357,"high":179.387,"low":179.356,"close":179.356,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":179.327,"high":179.337,"low":179.327,"close":179.337,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":179.356,"high":179.527,"low":179.356,"close":179.527,"volume":0.19979999959468842},{"timestamp":1742396820000,"open":179.407,"high":179.496,"low":179.407,"close":179.496,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":179.517,"high":179.647,"low":179.496,"close":179.646,"volume":0.10649999976158142},{"timestamp":1742396940000,"open":179.657,"high":179.657,"low":179.657,"close":179.657,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":179.677,"high":179.677,"low":179.677,"close":179.677,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":179.677,"high":179.677,"low":179.656,"close":179.656,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":179.666,"high":179.707,"low":179.596,"close":179.596,"volume":0.11969999969005585},{"timestamp":1742397180000,"open":179.497,"high":179.707,"low":179.497,"close":179.637,"volume":0.1469999998807907},{"timestamp":1742397240000,"open":179.537,"high":179.637,"low":179.537,"close":179.546,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":179.556,"high":179.556,"low":179.556,"close":179.556,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":179.497,"high":179.497,"low":179.416,"close":179.417,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":179.427,"high":179.427,"low":179.176,"close":179.176,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":179.246,"high":179.287,"low":179.246,"close":179.276,"volume":0.06689999997615814},{"timestamp":1742397540000,"open":179.296,"high":179.296,"low":179.296,"close":179.296,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":179.297,"high":179.357,"low":179.246,"close":179.357,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":179.386,"high":179.426,"low":179.386,"close":179.426,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":179.396,"high":179.396,"low":179.396,"close":179.396,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":179.377,"high":179.377,"low":179.316,"close":179.317,"volume":0.09239999949932098},{"timestamp":1742397840000,"open":179.306,"high":179.326,"low":179.247,"close":179.247,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":179.267,"high":179.327,"low":179.176,"close":179.327,"volume":0.13379999995231628},{"timestamp":1742397960000,"open":179.197,"high":179.436,"low":179.197,"close":179.436,"volume":0.093299999833107},{"timestamp":1742398020000,"open":179.476,"high":179.556,"low":179.446,"close":179.547,"volume":0.10740000009536743},{"timestamp":1742398080000,"open":179.557,"high":179.557,"low":179.557,"close":179.557,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":179.576,"high":179.627,"low":179.576,"close":179.627,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":179.646,"high":179.746,"low":179.646,"close":179.746,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":179.727,"high":179.727,"low":179.706,"close":179.706,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":179.717,"high":179.817,"low":179.716,"close":179.807,"volume":0.08100000023841858},{"timestamp":1742398380000,"open":179.817,"high":179.897,"low":179.807,"close":179.887,"volume":0.10559999942779541},{"timestamp":1742398440000,"open":179.906,"high":179.906,"low":179.787,"close":179.787,"volume":0.15929999947547913},{"timestamp":1742398500000,"open":179.757,"high":179.757,"low":179.687,"close":179.706,"volume":0.09239999949932098},{"timestamp":1742398560000,"open":179.747,"high":179.747,"low":179.636,"close":179.636,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":179.617,"high":179.687,"low":179.526,"close":179.526,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":179.636,"high":179.737,"low":179.547,"close":179.737,"volume":0.11879999935626984},{"timestamp":1742398740000,"open":179.656,"high":179.797,"low":179.656,"close":179.797,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":179.807,"high":179.966,"low":179.807,"close":179.966,"volume":0.10649999976158142},{"timestamp":1742398860000,"open":179.966,"high":180.006,"low":179.966,"close":180.006,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":180.017,"high":180.157,"low":180.016,"close":180.157,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":180.106,"high":180.127,"low":180.106,"close":180.127,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":180.127,"high":180.136,"low":180.086,"close":180.107,"volume":0.06689999997615814},{"timestamp":1742399100000,"open":180.106,"high":180.157,"low":180.057,"close":180.157,"volume":0.094200000166893},{"timestamp":1742399160000,"open":180.157,"high":180.207,"low":180.066,"close":180.207,"volume":0.10559999942779541},{"timestamp":1742399220000,"open":180.216,"high":180.226,"low":180.216,"close":180.226,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":180.226,"high":180.226,"low":180.226,"close":180.226,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":180.276,"high":180.357,"low":180.276,"close":180.357,"volume":0.12060000002384186},{"timestamp":1742399400000,"open":180.376,"high":180.486,"low":180.376,"close":180.486,"volume":0.19979999959468842},{"timestamp":1742399460000,"open":180.507,"high":180.527,"low":180.466,"close":180.467,"volume":0.1451999992132187},{"timestamp":1742399520000,"open":180.557,"high":180.587,"low":180.557,"close":180.587,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":180.596,"high":180.677,"low":180.596,"close":180.607,"volume":0.1469999998807907},{"timestamp":1742399700000,"open":180.617,"high":180.627,"low":180.566,"close":180.607,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":180.526,"high":180.536,"low":180.526,"close":180.536,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":180.547,"high":180.647,"low":180.397,"close":180.647,"volume":0.11190000176429749},{"timestamp":1742399880000,"open":180.606,"high":180.607,"low":180.496,"close":180.537,"volume":0.093299999833107},{"timestamp":1742399940000,"open":180.537,"high":180.557,"low":180.466,"close":180.557,"volume":0.17249999940395355},{"timestamp":1742400000000,"open":180.566,"high":180.687,"low":180.566,"close":180.577,"volume":0.09600000083446503},{"timestamp":1742400060000,"open":180.547,"high":180.547,"low":180.466,"close":180.466,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":180.457,"high":180.457,"low":180.396,"close":180.417,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":180.376,"high":180.406,"low":180.376,"close":180.406,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":180.417,"high":180.527,"low":180.406,"close":180.467,"volume":0.14790000021457672},{"timestamp":1742400300000,"open":180.466,"high":180.587,"low":180.466,"close":180.587,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":180.596,"high":180.657,"low":180.566,"close":180.657,"volume":0.11969999969005585},{"timestamp":1742400420000,"open":180.656,"high":180.737,"low":180.656,"close":180.737,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":180.787,"high":180.787,"low":180.736,"close":180.756,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":180.746,"high":180.746,"low":180.566,"close":180.567,"volume":0.23759999871253967},{"timestamp":1742400600000,"open":180.486,"high":180.517,"low":180.296,"close":180.376,"volume":0.26759999990463257},{"timestamp":1742400660000,"open":180.396,"high":180.436,"low":180.376,"close":180.377,"volume":0.05460000038146973},{"timestamp":1742400720000,"open":180.247,"high":180.297,"low":180.247,"close":180.297,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":180.226,"high":180.297,"low":180.216,"close":180.247,"volume":0.13199999928474426},{"timestamp":1742400840000,"open":180.257,"high":180.286,"low":180.186,"close":180.186,"volume":0.15929999947547913},{"timestamp":1742400900000,"open":180.237,"high":180.237,"low":180.206,"close":180.236,"volume":0.13289999961853027},{"timestamp":1742400960000,"open":180.236,"high":180.236,"low":180.127,"close":180.197,"volume":0.1460999995470047},{"timestamp":1742401020000,"open":180.186,"high":180.186,"low":180.186,"close":180.186,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":180.197,"high":180.207,"low":180.186,"close":180.186,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":180.187,"high":180.296,"low":180.136,"close":180.276,"volume":0.11879999935626984},{"timestamp":1742401200000,"open":180.276,"high":180.277,"low":180.276,"close":180.276,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":180.246,"high":180.247,"low":180.206,"close":180.237,"volume":0.06689999997615814},{"timestamp":1742401320000,"open":180.236,"high":180.447,"low":180.236,"close":180.447,"volume":0.12150000035762787},{"timestamp":1742401380000,"open":180.446,"high":180.507,"low":180.446,"close":180.507,"volume":0.13199999928474426},{"timestamp":1742401440000,"open":180.377,"high":180.617,"low":180.376,"close":180.596,"volume":0.13289999961853027},{"timestamp":1742401500000,"open":180.566,"high":180.687,"low":180.566,"close":180.646,"volume":0.053700000047683716},{"timestamp":1742401560000,"open":180.636,"high":180.636,"low":180.556,"close":180.596,"volume":0.08009999990463257},{"timestamp":1742401620000,"open":180.597,"high":180.616,"low":180.587,"close":180.587,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":180.586,"high":180.597,"low":180.567,"close":180.596,"volume":0.1451999992132187},{"timestamp":1742401740000,"open":180.557,"high":180.677,"low":180.556,"close":180.666,"volume":0.1460999995470047},{"timestamp":1742401800000,"open":180.646,"high":180.646,"low":180.566,"close":180.567,"volume":0.17159999907016754},{"timestamp":1742401860000,"open":180.556,"high":180.617,"low":180.466,"close":180.547,"volume":0.23849999904632568},{"timestamp":1742401920000,"open":180.516,"high":180.526,"low":180.436,"close":180.526,"volume":0.13289999961853027},{"timestamp":1742401980000,"open":180.536,"high":180.546,"low":180.426,"close":180.496,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":180.516,"high":180.607,"low":180.397,"close":180.607,"volume":0.09600000083446503},{"timestamp":1742402100000,"open":180.547,"high":180.587,"low":180.506,"close":180.576,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":180.617,"high":180.617,"low":180.596,"close":180.616,"volume":0.053700000047683716},{"timestamp":1742402220000,"open":180.576,"high":180.576,"low":180.406,"close":180.497,"volume":0.3431999981403351},{"timestamp":1742402280000,"open":180.497,"high":180.497,"low":180.407,"close":180.407,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":180.467,"high":180.467,"low":180.356,"close":180.366,"volume":0.1460999995470047},{"timestamp":1742402400000,"open":180.327,"high":180.337,"low":180.326,"close":180.326,"volume":0.1460999995470047},{"timestamp":1742402460000,"open":180.326,"high":180.377,"low":180.316,"close":180.316,"volume":0.093299999833107},{"timestamp":1742402520000,"open":180.316,"high":180.387,"low":180.316,"close":180.387,"volume":0.09239999949932098},{"timestamp":1742402580000,"open":180.397,"high":180.397,"low":180.396,"close":180.396,"volume":0.014100000262260437},{"timestamp":1742402640000,"open":180.396,"high":180.407,"low":180.297,"close":180.407,"volume":0.2508000135421753},{"timestamp":1742402700000,"open":180.407,"high":180.407,"low":180.407,"close":180.407,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":180.407,"high":180.437,"low":180.406,"close":180.427,"volume":0.10649999976158142},{"timestamp":1742402820000,"open":180.427,"high":180.477,"low":180.427,"close":180.437,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":180.436,"high":180.437,"low":180.426,"close":180.426,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":180.437,"high":180.447,"low":180.426,"close":180.427,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":180.447,"high":180.457,"low":180.447,"close":180.457,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":180.426,"high":180.426,"low":180.377,"close":180.406,"volume":0.10649999976158142},{"timestamp":1742403120000,"open":180.406,"high":180.517,"low":180.406,"close":180.496,"volume":0.22529999911785126},{"timestamp":1742403180000,"open":180.526,"high":180.567,"low":180.526,"close":180.567,"volume":0.06689999997615814},{"timestamp":1742403240000,"open":180.567,"high":180.617,"low":180.567,"close":180.617,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":180.567,"high":180.587,"low":180.566,"close":180.587,"volume":0.093299999833107},{"timestamp":1742403360000,"open":180.586,"high":180.586,"low":180.426,"close":180.457,"volume":0.093299999833107},{"timestamp":1742403420000,"open":180.467,"high":180.467,"low":180.417,"close":180.426,"volume":0.06689999997615814},{"timestamp":1742403480000,"open":180.377,"high":180.426,"low":180.376,"close":180.397,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":180.397,"high":180.427,"low":180.397,"close":180.427,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":180.336,"high":180.426,"low":180.336,"close":180.426,"volume":0.093299999833107},{"timestamp":1742403660000,"open":180.426,"high":180.427,"low":180.426,"close":180.426,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":180.437,"high":180.437,"low":180.316,"close":180.316,"volume":0.10740000009536743},{"timestamp":1742403780000,"open":180.336,"high":180.357,"low":180.306,"close":180.306,"volume":0.18479999899864197},{"timestamp":1742403840000,"open":180.316,"high":180.337,"low":180.306,"close":180.306,"volume":0.13199999928474426},{"timestamp":1742403900000,"open":180.326,"high":180.366,"low":180.256,"close":180.256,"volume":0.18569999933242798},{"timestamp":1742403960000,"open":180.226,"high":180.417,"low":180.186,"close":180.307,"volume":0.22709999978542328},{"timestamp":1742404020000,"open":180.417,"high":180.417,"low":180.297,"close":180.366,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":180.356,"high":180.357,"low":180.296,"close":180.346,"volume":0.21119999885559082},{"timestamp":1742404140000,"open":180.347,"high":180.427,"low":180.297,"close":180.416,"volume":0.1979999989271164},{"timestamp":1742404200000,"open":180.416,"high":180.416,"low":180.416,"close":180.416,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":180.426,"high":180.456,"low":180.406,"close":180.406,"volume":0.16019999980926514},{"timestamp":1742404320000,"open":180.407,"high":180.407,"low":180.296,"close":180.376,"volume":0.21119999885559082},{"timestamp":1742404380000,"open":180.427,"high":180.437,"low":180.396,"close":180.437,"volume":0.1460999995470047},{"timestamp":1742404440000,"open":180.426,"high":180.426,"low":180.316,"close":180.347,"volume":0.2517000138759613},{"timestamp":1742404500000,"open":180.336,"high":180.427,"low":180.306,"close":180.357,"volume":0.17430000007152557},{"timestamp":1742404560000,"open":180.366,"high":180.366,"low":180.216,"close":180.227,"volume":0.15929999947547913},{"timestamp":1742404620000,"open":180.287,"high":180.287,"low":180.227,"close":180.256,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":180.227,"high":180.327,"low":180.217,"close":180.327,"volume":0.15929999947547913},{"timestamp":1742404740000,"open":180.306,"high":180.407,"low":180.306,"close":180.407,"volume":0.17249999940395355},{"timestamp":1742404800000,"open":180.396,"high":180.396,"low":180.366,"close":180.377,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":180.387,"high":180.477,"low":180.386,"close":180.446,"volume":0.094200000166893},{"timestamp":1742404920000,"open":180.447,"high":180.476,"low":180.446,"close":180.476,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":180.466,"high":180.467,"low":180.367,"close":180.467,"volume":0.15839999914169312},{"timestamp":1742405040000,"open":180.467,"high":180.496,"low":180.456,"close":180.467,"volume":0.093299999833107},{"timestamp":1742405100000,"open":180.487,"high":180.487,"low":180.406,"close":180.406,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":180.366,"high":180.436,"low":180.346,"close":180.436,"volume":0.13199999928474426},{"timestamp":1742405220000,"open":180.437,"high":180.497,"low":180.436,"close":180.466,"volume":0.11969999969005585},{"timestamp":1742405280000,"open":180.467,"high":180.497,"low":180.416,"close":180.416,"volume":0.11879999935626984},{"timestamp":1742405340000,"open":180.437,"high":180.437,"low":180.297,"close":180.297,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":180.287,"high":180.317,"low":180.197,"close":180.287,"volume":0.06780000030994415},{"timestamp":1742405460000,"open":180.287,"high":180.287,"low":180.287,"close":180.287,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":180.297,"high":180.317,"low":180.196,"close":180.317,"volume":0.22619999945163727},{"timestamp":1742405580000,"open":180.337,"high":180.357,"low":180.297,"close":180.336,"volume":0.10740000009536743},{"timestamp":1742405640000,"open":180.327,"high":180.396,"low":180.326,"close":180.396,"volume":0.10830000042915344},{"timestamp":1742405760000,"open":180.406,"high":180.467,"low":180.406,"close":180.466,"volume":0.014999999664723873},{"timestamp":1742405820000,"open":180.476,"high":180.527,"low":180.476,"close":180.527,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":180.526,"high":180.537,"low":180.517,"close":180.517,"volume":0.08009999990463257},{"timestamp":1742405940000,"open":180.556,"high":180.556,"low":180.556,"close":180.556,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":180.527,"high":180.577,"low":180.526,"close":180.577,"volume":0.06689999997615814},{"timestamp":1742406060000,"open":180.556,"high":180.566,"low":180.527,"close":180.527,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":180.547,"high":180.557,"low":180.526,"close":180.557,"volume":0.12060000002384186},{"timestamp":1742406180000,"open":180.526,"high":180.526,"low":180.516,"close":180.517,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":180.506,"high":180.506,"low":180.346,"close":180.347,"volume":0.1979999989271164},{"timestamp":1742406300000,"open":180.447,"high":180.457,"low":180.386,"close":180.417,"volume":0.18569999933242798},{"timestamp":1742406360000,"open":180.416,"high":180.436,"low":180.406,"close":180.406,"volume":0.11969999969005585},{"timestamp":1742406420000,"open":180.386,"high":180.397,"low":180.356,"close":180.357,"volume":0.10559999942779541},{"timestamp":1742406480000,"open":180.356,"high":180.387,"low":180.247,"close":180.247,"volume":0.15929999947547913},{"timestamp":1742406540000,"open":180.237,"high":180.257,"low":180.177,"close":180.226,"volume":0.12060000002384186},{"timestamp":1742406600000,"open":180.257,"high":180.327,"low":180.257,"close":180.316,"volume":0.09510000050067902},{"timestamp":1742406660000,"open":180.336,"high":180.497,"low":180.336,"close":180.497,"volume":0.1460999995470047},{"timestamp":1742406720000,"open":180.497,"high":180.497,"low":180.356,"close":180.386,"volume":0.22439999878406525},{"timestamp":1742406780000,"open":180.346,"high":180.347,"low":180.256,"close":180.307,"volume":0.13289999961853027},{"timestamp":1742406840000,"open":180.316,"high":180.336,"low":180.316,"close":180.336,"volume":0.014999999664723873},{"timestamp":1742406900000,"open":180.306,"high":180.307,"low":180.217,"close":180.217,"volume":0.13199999928474426},{"timestamp":1742406960000,"open":180.216,"high":180.257,"low":180.097,"close":180.097,"volume":0.11879999935626984},{"timestamp":1742407020000,"open":180.116,"high":180.137,"low":180.076,"close":180.076,"volume":0.11879999935626984},{"timestamp":1742407080000,"open":180.076,"high":180.137,"low":180.076,"close":180.107,"volume":0.13199999928474426},{"timestamp":1742407140000,"open":180.076,"high":180.076,"low":180.007,"close":180.007,"volume":0.18479999899864197},{"timestamp":1742407200000,"open":179.947,"high":180.806,"low":178.386,"close":180.716,"volume":0.44699999690055847},{"timestamp":1742407260000,"open":180.717,"high":180.737,"low":180.556,"close":180.737,"volume":0.21299999952316284},{"timestamp":1742407320000,"open":180.657,"high":180.657,"low":180.556,"close":180.557,"volume":0.08009999990463257},{"timestamp":1742407380000,"open":180.596,"high":180.827,"low":180.596,"close":180.676,"volume":0.20340000092983246},{"timestamp":1742407440000,"open":180.686,"high":180.696,"low":180.556,"close":180.656,"volume":0.18930000066757202},{"timestamp":1742407500000,"open":180.606,"high":180.626,"low":180.267,"close":180.317,"volume":0.2393999993801117},{"timestamp":1742407560000,"open":180.316,"high":180.316,"low":180.166,"close":180.277,"volume":0.10649999976158142},{"timestamp":1742407620000,"open":180.227,"high":180.517,"low":180.166,"close":180.407,"volume":0.3626999855041504},{"timestamp":1742407680000,"open":180.406,"high":180.486,"low":180.406,"close":180.486,"volume":0.08190000057220459},{"timestamp":1742407740000,"open":180.497,"high":180.557,"low":180.407,"close":180.497,"volume":0.2685000002384186},{"timestamp":1742407800000,"open":180.496,"high":180.616,"low":180.496,"close":180.587,"volume":0.0828000009059906},{"timestamp":1742407860000,"open":180.597,"high":180.737,"low":180.596,"close":180.646,"volume":0.13650000095367432},{"timestamp":1742407920000,"open":180.696,"high":180.697,"low":180.587,"close":180.616,"volume":0.10830000042915344},{"timestamp":1742407980000,"open":180.687,"high":180.726,"low":180.587,"close":180.587,"volume":0.19979999959468842},{"timestamp":1742408040000,"open":180.636,"high":180.677,"low":180.636,"close":180.676,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":180.637,"high":180.756,"low":180.637,"close":180.736,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":180.736,"high":180.857,"low":180.736,"close":180.806,"volume":0.14880000054836273},{"timestamp":1742408220000,"open":180.827,"high":180.827,"low":180.737,"close":180.737,"volume":0.1451999992132187},{"timestamp":1742408280000,"open":180.747,"high":180.747,"low":180.736,"close":180.737,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":180.687,"high":180.776,"low":180.687,"close":180.707,"volume":0.10649999976158142},{"timestamp":1742408400000,"open":180.656,"high":180.707,"low":180.576,"close":180.577,"volume":0.23849999904632568},{"timestamp":1742408460000,"open":180.577,"high":180.607,"low":180.577,"close":180.607,"volume":0.053700000047683716},{"timestamp":1742408520000,"open":180.627,"high":180.627,"low":180.506,"close":180.566,"volume":0.21299999952316284},{"timestamp":1742408580000,"open":180.626,"high":180.656,"low":180.576,"close":180.637,"volume":0.094200000166893},{"timestamp":1742408640000,"open":180.617,"high":180.627,"low":180.516,"close":180.517,"volume":0.10740000009536743},{"timestamp":1742408700000,"open":180.517,"high":180.626,"low":180.417,"close":180.417,"volume":0.1988999992609024},{"timestamp":1742408760000,"open":180.486,"high":180.577,"low":180.486,"close":180.487,"volume":0.093299999833107},{"timestamp":1742408820000,"open":180.527,"high":180.566,"low":180.486,"close":180.537,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":180.527,"high":180.527,"low":180.356,"close":180.356,"volume":0.1979999989271164},{"timestamp":1742408940000,"open":180.356,"high":180.356,"low":180.196,"close":180.296,"volume":0.11969999969005585},{"timestamp":1742409000000,"open":180.317,"high":180.526,"low":180.236,"close":180.516,"volume":0.21660000085830688},{"timestamp":1742409060000,"open":180.517,"high":180.836,"low":180.517,"close":180.836,"volume":0.1356000006198883},{"timestamp":1742409120000,"open":180.847,"high":181.226,"low":180.847,"close":181.177,"volume":0.17880000174045563},{"timestamp":1742409180000,"open":181.186,"high":181.287,"low":181.077,"close":181.077,"volume":0.1347000002861023},{"timestamp":1742409240000,"open":181.047,"high":181.176,"low":181.047,"close":181.086,"volume":0.14790000021457672},{"timestamp":1742409300000,"open":181.087,"high":181.227,"low":180.936,"close":180.936,"volume":0.16200000047683716},{"timestamp":1742409360000,"open":180.957,"high":181.177,"low":180.956,"close":181.076,"volume":0.16380000114440918},{"timestamp":1742409420000,"open":181.087,"high":181.247,"low":181.087,"close":181.197,"volume":0.2289000004529953},{"timestamp":1742409480000,"open":181.196,"high":181.196,"low":180.956,"close":181.016,"volume":0.22619999945163727},{"timestamp":1742409540000,"open":181.006,"high":181.116,"low":180.917,"close":180.926,"volume":0.30720001459121704},{"timestamp":1742409600000,"open":180.927,"high":180.996,"low":180.837,"close":180.837,"volume":0.1460999995470047},{"timestamp":1742409660000,"open":180.846,"high":181.077,"low":180.836,"close":181.017,"volume":0.2289000004529953},{"timestamp":1742409720000,"open":180.986,"high":181.126,"low":180.947,"close":181.047,"volume":0.15330000221729279},{"timestamp":1742409780000,"open":181.076,"high":181.207,"low":181.036,"close":181.207,"volume":0.12240000069141388},{"timestamp":1742409840000,"open":181.206,"high":181.367,"low":181.206,"close":181.227,"volume":0.16110000014305115},{"timestamp":1742409900000,"open":181.347,"high":181.357,"low":181.226,"close":181.276,"volume":0.09510000050067902},{"timestamp":1742409960000,"open":181.226,"high":181.256,"low":181.117,"close":181.256,"volume":0.21480000019073486},{"timestamp":1742410020000,"open":181.226,"high":181.277,"low":181.117,"close":181.277,"volume":0.06780000030994415},{"timestamp":1742410080000,"open":181.276,"high":181.347,"low":181.236,"close":181.236,"volume":0.14790000021457672},{"timestamp":1742410140000,"open":181.256,"high":181.297,"low":181.086,"close":181.087,"volume":0.1875},{"timestamp":1742410200000,"open":181.116,"high":181.177,"low":181.116,"close":181.157,"volume":0.17520000040531158},{"timestamp":1742410260000,"open":181.116,"high":181.267,"low":181.087,"close":181.257,"volume":0.14880000054836273},{"timestamp":1742410320000,"open":181.266,"high":181.596,"low":181.247,"close":181.516,"volume":0.3522000014781952},{"timestamp":1742410380000,"open":181.517,"high":181.716,"low":181.517,"close":181.646,"volume":0.22110000252723694},{"timestamp":1742410440000,"open":181.636,"high":181.636,"low":181.486,"close":181.606,"volume":0.21389999985694885},{"timestamp":1742410500000,"open":181.606,"high":181.777,"low":181.537,"close":181.777,"volume":0.17880000174045563},{"timestamp":1742410560000,"open":181.777,"high":181.957,"low":181.776,"close":181.826,"volume":0.25529998540878296},{"timestamp":1742410620000,"open":181.846,"high":182.017,"low":181.846,"close":181.977,"volume":0.14880000054836273},{"timestamp":1742410680000,"open":181.956,"high":181.956,"low":181.806,"close":181.806,"volume":0.21209999918937683},{"timestamp":1742410740000,"open":181.847,"high":181.916,"low":181.836,"close":181.916,"volume":0.10740000009536743},{"timestamp":1742410800000,"open":181.907,"high":182.107,"low":181.906,"close":182.057,"volume":0.24480000138282776},{"timestamp":1742410860000,"open":181.997,"high":182.136,"low":181.997,"close":182.036,"volume":0.12060000002384186},{"timestamp":1742410920000,"open":182.046,"high":182.146,"low":181.996,"close":182.126,"volume":0.1469999998807907},{"timestamp":1742410980000,"open":182.197,"high":182.257,"low":182.137,"close":182.257,"volume":0.2298000007867813},{"timestamp":1742411040000,"open":182.246,"high":182.367,"low":182.246,"close":182.327,"volume":0.1469999998807907},{"timestamp":1742411100000,"open":182.425,"high":182.587,"low":182.366,"close":182.537,"volume":0.20520000159740448},{"timestamp":1742411160000,"open":182.576,"high":182.577,"low":182.516,"close":182.517,"volume":0.11879999935626984},{"timestamp":1742411220000,"open":182.517,"high":182.926,"low":182.517,"close":182.926,"volume":0.24629999697208405},{"timestamp":1742411280000,"open":182.897,"high":183.017,"low":182.867,"close":183.017,"volume":0.17339999973773956},{"timestamp":1742411340000,"open":183.036,"high":183.287,"low":183.036,"close":183.286,"volume":0.1242000013589859},{"timestamp":1742411400000,"open":183.346,"high":183.526,"low":183.346,"close":183.366,"volume":0.14970000088214874},{"timestamp":1742411460000,"open":183.367,"high":183.386,"low":183.136,"close":183.146,"volume":0.38370001316070557},{"timestamp":1742411520000,"open":183.207,"high":183.217,"low":182.917,"close":183.057,"volume":0.3231000006198883},{"timestamp":1742411580000,"open":183.066,"high":183.186,"low":182.987,"close":183.076,"volume":0.24210000038146973},{"timestamp":1742411640000,"open":183.086,"high":183.496,"low":183.086,"close":183.426,"volume":0.3353999853134155},{"timestamp":1742411700000,"open":183.427,"high":183.527,"low":183.356,"close":183.377,"volume":0.6126000285148621},{"timestamp":1742411760000,"open":183.397,"high":183.447,"low":183.296,"close":183.316,"volume":0.27900001406669617},{"timestamp":1742411820000,"open":183.317,"high":183.317,"low":183.146,"close":183.186,"volume":0.36000001430511475},{"timestamp":1742411880000,"open":183.217,"high":183.346,"low":183.066,"close":183.066,"volume":0.31949999928474426},{"timestamp":1742411940000,"open":183.066,"high":183.107,"low":183.017,"close":183.036,"volume":0.2402999997138977},{"timestamp":1742412000000,"open":182.987,"high":182.997,"low":182.736,"close":182.756,"volume":0.37049999833106995},{"timestamp":1742412060000,"open":182.737,"high":182.776,"low":182.716,"close":182.726,"volume":0.14790000021457672},{"timestamp":1742412120000,"open":182.717,"high":182.717,"low":182.536,"close":182.536,"volume":0.303600013256073},{"timestamp":1742412180000,"open":182.497,"high":182.497,"low":182.226,"close":182.397,"volume":0.6434999704360962},{"timestamp":1742412240000,"open":182.397,"high":182.507,"low":182.396,"close":182.466,"volume":0.1761000007390976},{"timestamp":1742412300000,"open":182.497,"high":182.536,"low":182.427,"close":182.427,"volume":0.12150000035762787},{"timestamp":1742412360000,"open":182.417,"high":182.417,"low":182.236,"close":182.236,"volume":0.3431999981403351},{"timestamp":1742412420000,"open":182.237,"high":182.237,"low":181.877,"close":181.877,"volume":0.3582000136375427},{"timestamp":1742412480000,"open":181.877,"high":181.977,"low":181.066,"close":181.066,"volume":0.3336000144481659},{"timestamp":1742412540000,"open":181.406,"high":181.576,"low":181.406,"close":181.576,"volume":0.17430000007152557},{"timestamp":1742412600000,"open":181.547,"high":181.697,"low":181.427,"close":181.536,"volume":0.16200000047683716},{"timestamp":1742412660000,"open":181.526,"high":181.827,"low":181.526,"close":181.646,"volume":0.2939999997615814},{"timestamp":1742412720000,"open":181.717,"high":181.957,"low":181.646,"close":181.716,"volume":0.33809998631477356},{"timestamp":1742412780000,"open":181.847,"high":181.867,"low":181.716,"close":181.867,"volume":0.1347000002861023},{"timestamp":1742412840000,"open":181.867,"high":181.917,"low":181.587,"close":181.587,"volume":0.186599999666214},{"timestamp":1742412900000,"open":181.586,"high":181.747,"low":181.496,"close":181.597,"volume":0.23070000112056732},{"timestamp":1742412960000,"open":181.667,"high":181.767,"low":181.666,"close":181.767,"volume":0.17520000040531158},{"timestamp":1742413020000,"open":181.837,"high":181.967,"low":181.836,"close":181.837,"volume":0.08370000123977661},{"timestamp":1742413080000,"open":181.826,"high":181.927,"low":181.826,"close":181.887,"volume":0.2280000001192093},{"timestamp":1742413140000,"open":181.887,"high":181.887,"low":181.827,"close":181.837,"volume":0.11969999969005585},{"timestamp":1742413200000,"open":181.906,"high":182.057,"low":181.906,"close":182.036,"volume":0.11969999969005585},{"timestamp":1742413260000,"open":182.126,"high":182.227,"low":182.116,"close":182.167,"volume":0.25529998540878296},{"timestamp":1742413320000,"open":182.117,"high":182.117,"low":181.946,"close":181.946,"volume":0.17339999973773956},{"timestamp":1742413380000,"open":181.946,"high":182.016,"low":181.946,"close":182.007,"volume":0.10740000009536743},{"timestamp":1742413440000,"open":182.017,"high":182.297,"low":182.016,"close":182.297,"volume":0.1761000007390976},{"timestamp":1742413500000,"open":182.296,"high":182.436,"low":182.226,"close":182.387,"volume":0.17339999973773956},{"timestamp":1742413560000,"open":182.347,"high":182.507,"low":182.337,"close":182.496,"volume":0.2694000005722046},{"timestamp":1742413620000,"open":182.446,"high":182.446,"low":182.376,"close":182.387,"volume":0.35910001397132874},{"timestamp":1742413680000,"open":182.386,"high":182.387,"low":182.076,"close":182.077,"volume":0.492000013589859},{"timestamp":1742413740000,"open":182.227,"high":182.416,"low":181.996,"close":182.406,"volume":0.1875},{"timestamp":1742413800000,"open":182.347,"high":182.347,"low":181.916,"close":182.026,"volume":0.6812999844551086},{"timestamp":1742413860000,"open":182.036,"high":182.067,"low":181.856,"close":182.056,"volume":0.7172999978065491},{"timestamp":1742413920000,"open":182.006,"high":182.097,"low":182.006,"close":182.026,"volume":0.40230000019073486},{"timestamp":1742413980000,"open":182.017,"high":182.237,"low":181.996,"close":182.136,"volume":0.6021000146865845},{"timestamp":1742414040000,"open":182.127,"high":182.257,"low":182.097,"close":182.167,"volume":0.6876000165939331},{"timestamp":1742414100000,"open":182.107,"high":182.107,"low":181.396,"close":181.606,"volume":0.6284999847412109},{"timestamp":1742414160000,"open":181.617,"high":181.877,"low":181.616,"close":181.877,"volume":0.49320000410079956},{"timestamp":1742414220000,"open":181.777,"high":181.977,"low":181.777,"close":181.876,"volume":0.7394999861717224},{"timestamp":1742414280000,"open":181.876,"high":181.876,"low":181.687,"close":181.706,"volume":0.9585000276565552},{"timestamp":1742414340000,"open":181.707,"high":181.817,"low":181.266,"close":181.636,"volume":1.1331000328063965}]