[{"timestamp":1742391000000,"open":175.93,"high":175.93,"low":175.93,"close":175.93,"volume":0.0012000000569969416},{"timestamp":1742391120000,"open":176.08,"high":176.08,"low":176.08,"close":176.08,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":176.21,"high":176.34,"low":176.21,"close":176.34,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":176.34,"high":176.4,"low":176.34,"close":176.4,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":176.4,"high":176.4,"low":176.4,"close":176.4,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":176.4,"high":176.4,"low":176.4,"close":176.4,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":176.4,"high":176.4,"low":176.4,"close":176.4,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":176.45,"high":176.5,"low":176.45,"close":176.5,"volume":0.04230000078678131},{"timestamp":1742391660000,"open":176.5,"high":176.5,"low":176.5,"close":176.5,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":176.52,"high":176.52,"low":175.61,"close":175.61,"volume":0.093299999833107},{"timestamp":1742391780000,"open":175.45,"high":175.45,"low":175.45,"close":175.45,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":176.01,"high":176.01,"low":175.45,"close":175.45,"volume":0.014100000262260437},{"timestamp":1742391900000,"open":175.95,"high":175.95,"low":175.95,"close":175.95,"volume":0.014100000262260437},{"timestamp":1742392020000,"open":175.95,"high":176.21,"low":175.95,"close":176.2,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":176.33,"high":176.65,"low":176.33,"close":176.65,"volume":0.08009999990463257},{"timestamp":1742392140000,"open":176.67,"high":176.67,"low":176.67,"close":176.67,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":176.65,"high":176.65,"low":176.65,"close":176.65,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":176.65,"high":176.65,"low":176.65,"close":176.65,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":176.66,"high":176.66,"low":176.65,"close":176.65,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":176.65,"high":176.65,"low":176.65,"close":176.65,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":176.48,"high":176.5,"low":176.48,"close":176.5,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":176.5,"high":176.7,"low":176.5,"close":176.5,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":176.64,"high":176.94,"low":176.64,"close":176.94,"volume":0.08100000023841858},{"timestamp":1742393040000,"open":176.99,"high":177.19,"low":176.99,"close":177.19,"volume":0.093299999833107},{"timestamp":1742393100000,"open":177.19,"high":177.19,"low":177.19,"close":177.19,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":177.19,"high":177.19,"low":177.19,"close":177.19,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":177.19,"high":177.28,"low":177.19,"close":177.28,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":177.28,"high":177.48,"low":177.28,"close":177.48,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":177.48,"high":177.79,"low":177.48,"close":177.79,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":177.79,"high":177.79,"low":177.79,"close":177.79,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":177.98,"high":177.98,"low":177.98,"close":177.98,"volume":0.014100000262260437},{"timestamp":1742393580000,"open":177.98,"high":177.98,"low":177.79,"close":177.79,"volume":0.022199999541044235},{"timestamp":1742393640000,"open":177.79,"high":177.79,"low":177.57,"close":177.57,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":177.76,"high":177.76,"low":177.57,"close":177.58,"volume":0.053700000047683716},{"timestamp":1742393820000,"open":177.59,"high":177.59,"low":177.59,"close":177.59,"volume":0.014100000262260437},{"timestamp":1742393880000,"open":177.74,"high":177.79,"low":177.74,"close":177.79,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":177.79,"high":177.79,"low":177.79,"close":177.79,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":177.79,"high":177.79,"low":177.79,"close":177.79,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":177.79,"high":178.08,"low":177.79,"close":178.08,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":178.08,"high":178.08,"low":178.03,"close":178.08,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":178.08,"high":178.08,"low":178.08,"close":178.08,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":178.08,"high":178.34,"low":178.08,"close":178.34,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":178.34,"high":178.34,"low":178.17,"close":178.17,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":178.17,"high":178.55,"low":178.17,"close":178.55,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":178.38,"high":178.38,"low":178.38,"close":178.38,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":178.46,"high":178.46,"low":178.46,"close":178.46,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":178.46,"high":178.46,"low":178.46,"close":178.46,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":178.48,"high":178.48,"low":178.48,"close":178.48,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":178.48,"high":178.48,"low":178.48,"close":178.48,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":178.48,"high":178.48,"low":178.28,"close":178.28,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":178.28,"high":178.28,"low":178.03,"close":178.03,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":178.03,"high":178.03,"low":177.63,"close":177.63,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":177.63,"high":177.83,"low":177.63,"close":177.63,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":177.98,"high":177.98,"low":177.98,"close":177.98,"volume":0.0008999999845400453},{"timestamp":1742395260000,"open":177.98,"high":177.98,"low":177.98,"close":177.98,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":177.98,"high":177.98,"low":177.63,"close":177.63,"volume":0.061799999326467514},{"timestamp":1742395380000,"open":177.63,"high":177.63,"low":177.63,"close":177.63,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":177.63,"high":177.63,"low":177.28,"close":177.48,"volume":0.10140000283718109},{"timestamp":1742395500000,"open":177.49,"high":177.69,"low":177.49,"close":177.69,"volume":0.027300000190734863},{"timestamp":1742395560000,"open":177.69,"high":177.69,"low":177.69,"close":177.69,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":177.69,"high":177.82,"low":177.69,"close":177.82,"volume":0.05640000104904175},{"timestamp":1742395680000,"open":177.81,"high":177.81,"low":177.81,"close":177.81,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":177.75,"high":177.88,"low":177.75,"close":177.88,"volume":0.09239999949932098},{"timestamp":1742395800000,"open":178,"high":178,"low":177.22,"close":177.35,"volume":0.21119999885559082},{"timestamp":1742395920000,"open":177.27,"high":177.27,"low":177.22,"close":177.22,"volume":0.07500000298023224},{"timestamp":1742395980000,"open":177.22,"high":177.22,"low":177.22,"close":177.22,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":177.22,"high":177.26,"low":177.22,"close":177.26,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":177.26,"high":177.26,"low":177.22,"close":177.22,"volume":0.03539999946951866},{"timestamp":1742396160000,"open":177.22,"high":177.22,"low":177.22,"close":177.22,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":177.22,"high":177.27,"low":177.22,"close":177.22,"volume":0.07919999957084656},{"timestamp":1742396340000,"open":177.22,"high":177.22,"low":177.22,"close":177.22,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":177.27,"high":177.6,"low":177.27,"close":177.41,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":177.59,"high":177.59,"low":177.42,"close":177.52,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":177.52,"high":177.52,"low":177.52,"close":177.52,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":177.52,"high":177.52,"low":177.52,"close":177.52,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":177.52,"high":177.52,"low":177.52,"close":177.52,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":177.52,"high":177.52,"low":177.52,"close":177.52,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":177.52,"high":177.52,"low":177.52,"close":177.52,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":177.52,"high":177.52,"low":177.52,"close":177.52,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":177.52,"high":177.59,"low":177.52,"close":177.52,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":177.45,"high":177.45,"low":177.45,"close":177.45,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":177.45,"high":177.45,"low":177.45,"close":177.45,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":177.48,"high":177.48,"low":177.48,"close":177.48,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":177.48,"high":177.48,"low":177.48,"close":177.48,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":177.48,"high":177.53,"low":177.48,"close":177.53,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":177.53,"high":177.53,"low":177.39,"close":177.46,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":177.46,"high":177.46,"low":177.39,"close":177.39,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":177.39,"high":177.39,"low":177.27,"close":177.27,"volume":0.10140000283718109},{"timestamp":1742397600000,"open":177.35,"high":177.35,"low":177.35,"close":177.35,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":177.35,"high":177.44,"low":177.35,"close":177.37,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":177.37,"high":177.43,"low":177.37,"close":177.43,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":177.43,"high":177.43,"low":177.43,"close":177.43,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":177.43,"high":177.43,"low":177.37,"close":177.37,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":177.37,"high":177.49,"low":177.37,"close":177.49,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":177.55,"high":177.55,"low":177.55,"close":177.55,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":177.44,"high":177.44,"low":177.35,"close":177.35,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":177.38,"high":177.38,"low":177.38,"close":177.38,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":177.4,"high":177.61,"low":177.38,"close":177.4,"volume":0.11969999969005585},{"timestamp":1742398740000,"open":177.43,"high":177.43,"low":177.38,"close":177.38,"volume":0.04859999939799309},{"timestamp":1742398800000,"open":177.38,"high":177.4,"low":177.38,"close":177.38,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":177.4,"high":177.4,"low":177.4,"close":177.4,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":177.38,"high":177.41,"low":177.38,"close":177.41,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":177.38,"high":177.38,"low":177.38,"close":177.38,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":177.38,"high":177.38,"low":177.38,"close":177.38,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":177.4,"high":177.4,"low":177.4,"close":177.4,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":177.4,"high":177.58,"low":177.35,"close":177.35,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":177.38,"high":177.39,"low":177.35,"close":177.39,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":177.39,"high":177.39,"low":177.39,"close":177.39,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":177.39,"high":177.39,"low":177.39,"close":177.39,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":177.39,"high":177.39,"low":177.39,"close":177.39,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":177.39,"high":177.54,"low":177.23,"close":177.54,"volume":0.05460000038146973},{"timestamp":1742399700000,"open":177.44,"high":177.44,"low":177.44,"close":177.44,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":177.44,"high":177.44,"low":177.22,"close":177.22,"volume":0.10140000283718109},{"timestamp":1742399820000,"open":177.22,"high":177.24,"low":177.22,"close":177.24,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":177.24,"high":177.24,"low":177.24,"close":177.24,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":177.24,"high":177.27,"low":177.24,"close":177.27,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":177.27,"high":177.61,"low":177.27,"close":177.61,"volume":0.053700000047683716},{"timestamp":1742400180000,"open":177.61,"high":177.61,"low":177.48,"close":177.56,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":177.56,"high":177.56,"low":177.56,"close":177.56,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":177.56,"high":177.56,"low":177.56,"close":177.56,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":177.56,"high":177.65,"low":177.56,"close":177.65,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":177.65,"high":177.66,"low":177.65,"close":177.66,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":177.67,"high":177.67,"low":177.67,"close":177.67,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":177.67,"high":177.67,"low":177.67,"close":177.67,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":177.67,"high":177.67,"low":177.67,"close":177.67,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":177.67,"high":177.97,"low":177.67,"close":177.97,"volume":0.093299999833107},{"timestamp":1742400720000,"open":177.97,"high":177.97,"low":177.71,"close":177.71,"volume":0.09719999879598618},{"timestamp":1742400780000,"open":177.71,"high":177.71,"low":177.71,"close":177.71,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":177.71,"high":177.71,"low":177.64,"close":177.64,"volume":0.022199999541044235},{"timestamp":1742400900000,"open":177.64,"high":177.64,"low":177.64,"close":177.64,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":177.64,"high":177.64,"low":177.64,"close":177.64,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":177.64,"high":177.64,"low":177.64,"close":177.64,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":177.64,"high":177.64,"low":177.64,"close":177.64,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":177.51,"high":177.51,"low":177.35,"close":177.37,"volume":0.15839999914169312},{"timestamp":1742401260000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":177.31,"high":177.31,"low":177.25,"close":177.25,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":177.25,"high":177.25,"low":177.25,"close":177.25,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":177.17,"high":177.17,"low":177.17,"close":177.17,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":177.17,"high":177.19,"low":177.17,"close":177.17,"volume":0.053700000047683716},{"timestamp":1742401560000,"open":177.17,"high":177.17,"low":177.17,"close":177.17,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":177.13,"high":177.13,"low":177.13,"close":177.13,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":177.19,"high":177.19,"low":177.19,"close":177.19,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":177.19,"high":177.46,"low":177.19,"close":177.46,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":177.46,"high":177.46,"low":177.41,"close":177.41,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":177.37,"high":177.37,"low":177.37,"close":177.37,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":177.37,"high":177.38,"low":177.37,"close":177.38,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":177.39,"high":177.52,"low":177.38,"close":177.52,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":177.52,"high":177.52,"low":177.42,"close":177.42,"volume":0.04859999939799309},{"timestamp":1742402220000,"open":177.42,"high":177.42,"low":177.42,"close":177.42,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":177.42,"high":177.42,"low":177.42,"close":177.42,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":177.42,"high":177.42,"low":177.42,"close":177.42,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":177.42,"high":177.42,"low":177.33,"close":177.33,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":177.18,"high":177.33,"low":177.18,"close":177.33,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":177.33,"high":177.33,"low":177.33,"close":177.33,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":177.33,"high":177.47,"low":177.33,"close":177.47,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":177.47,"high":177.47,"low":177.47,"close":177.47,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":177.47,"high":177.47,"low":177.47,"close":177.47,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":177.47,"high":177.47,"low":177.47,"close":177.47,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":177.49,"high":177.49,"low":177.49,"close":177.49,"volume":0.0008999999845400453},{"timestamp":1742402880000,"open":177.49,"high":177.49,"low":177.49,"close":177.49,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":177.5,"high":177.5,"low":177.5,"close":177.5,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":177.5,"high":177.56,"low":177.5,"close":177.56,"volume":0.027300000190734863},{"timestamp":1742403060000,"open":177.65,"high":177.65,"low":177.56,"close":177.56,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":177.65,"high":177.67,"low":177.65,"close":177.67,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":177.68,"high":177.72,"low":177.68,"close":177.72,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":177.81,"high":177.81,"low":177.68,"close":177.68,"volume":0.06270000338554382},{"timestamp":1742403360000,"open":177.68,"high":177.68,"low":177.63,"close":177.63,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":177.63,"high":177.63,"low":177.63,"close":177.63,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":177.67,"high":177.68,"low":177.67,"close":177.68,"volume":0.027300000190734863},{"timestamp":1742403540000,"open":177.68,"high":177.69,"low":177.68,"close":177.69,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":177.69,"high":177.7,"low":177.69,"close":177.7,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":177.68,"high":177.88,"low":177.68,"close":177.68,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":177.85,"high":177.88,"low":177.85,"close":177.88,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":177.88,"high":178.05,"low":177.52,"close":177.52,"volume":0.08820000290870667},{"timestamp":1742403840000,"open":177.52,"high":177.88,"low":177.52,"close":177.88,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":177.52,"high":177.74,"low":177.52,"close":177.74,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":177.64,"high":177.72,"low":177.64,"close":177.64,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":177.64,"high":177.64,"low":177.64,"close":177.64,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":177.64,"high":177.7,"low":177.64,"close":177.7,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":177.7,"high":177.7,"low":177.7,"close":177.7,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":177.7,"high":177.7,"low":177.7,"close":177.7,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":177.64,"high":177.64,"low":177.37,"close":177.37,"volume":0.0575999990105629},{"timestamp":1742404380000,"open":177.49,"high":177.49,"low":177.26,"close":177.26,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":177.26,"high":177.4,"low":177.26,"close":177.26,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":177.4,"high":177.42,"low":177.4,"close":177.42,"volume":0.014999999664723873},{"timestamp":1742404620000,"open":177.42,"high":177.42,"low":177.41,"close":177.41,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":177.42,"high":177.44,"low":177.42,"close":177.44,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":177.44,"high":177.44,"low":177.44,"close":177.44,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":177.44,"high":177.44,"low":177.33,"close":177.34,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":177.55,"high":177.55,"low":177.42,"close":177.42,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":177.42,"high":177.42,"low":177.42,"close":177.42,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":177.42,"high":177.5,"low":177.42,"close":177.5,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":177.5,"high":177.5,"low":177.35,"close":177.36,"volume":0.12870000302791595},{"timestamp":1742405220000,"open":177.4,"high":177.4,"low":177.4,"close":177.4,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":177.4,"high":177.4,"low":177.4,"close":177.4,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":177.4,"high":177.4,"low":177.31,"close":177.31,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":177.41,"high":177.56,"low":177.39,"close":177.39,"volume":0.06689999997615814},{"timestamp":1742405460000,"open":177.39,"high":177.39,"low":177.39,"close":177.39,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":177.38,"high":177.38,"low":177.25,"close":177.25,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":177.25,"high":177.42,"low":177.25,"close":177.34,"volume":0.12870000302791595},{"timestamp":1742405820000,"open":177.34,"high":177.45,"low":177.34,"close":177.39,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":177.39,"high":177.39,"low":177.39,"close":177.39,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":177.39,"high":177.6,"low":177.39,"close":177.6,"volume":0.15839999914169312},{"timestamp":1742406000000,"open":177.61,"high":177.61,"low":177.61,"close":177.61,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":177.61,"high":177.61,"low":177.61,"close":177.61,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":177.61,"high":177.61,"low":177.61,"close":177.61,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":177.61,"high":177.61,"low":177.25,"close":177.46,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":177.25,"high":177.25,"low":177.25,"close":177.25,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":177.25,"high":177.37,"low":177.25,"close":177.25,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":177.25,"high":177.25,"low":177.25,"close":177.25,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":177.28,"high":177.46,"low":177.28,"close":177.46,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":177.46,"high":177.46,"low":177.46,"close":177.46,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":177.47,"high":177.47,"low":177.41,"close":177.41,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":177.41,"high":177.41,"low":177.41,"close":177.41,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":177.41,"high":177.41,"low":177.41,"close":177.41,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":177.41,"high":177.55,"low":177.41,"close":177.41,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":177.41,"high":177.41,"low":177.41,"close":177.41,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":177.49,"high":177.49,"low":177.48,"close":177.48,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":177.5,"high":177.6,"low":177.5,"close":177.6,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":177.6,"high":177.6,"low":177.58,"close":177.58,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":177.58,"high":177.58,"low":177.58,"close":177.58,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":177.16,"high":177.46,"low":177.16,"close":177.31,"volume":0.08100000023841858},{"timestamp":1742407260000,"open":177.31,"high":177.31,"low":177.31,"close":177.31,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":177.58,"high":177.58,"low":177.58,"close":177.58,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":177.81,"high":177.81,"low":177.58,"close":177.81,"volume":0.06689999997615814},{"timestamp":1742407440000,"open":177.83,"high":177.83,"low":177.83,"close":177.83,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":177.83,"high":177.96,"low":177.83,"close":177.96,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":177.96,"high":177.96,"low":177.94,"close":177.94,"volume":0.03539999946951866},{"timestamp":1742407680000,"open":178.08,"high":178.08,"low":178.08,"close":178.08,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":178.19,"high":178.19,"low":178.08,"close":178.08,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":178.29,"high":178.29,"low":178.08,"close":178.08,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":178.08,"high":178.25,"low":178.08,"close":178.25,"volume":0.093299999833107},{"timestamp":1742407980000,"open":178.38,"high":178.38,"low":178.1,"close":178.1,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":178.1,"high":178.1,"low":178.1,"close":178.1,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":178.19,"high":178.19,"low":178.19,"close":178.19,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":178.19,"high":178.19,"low":177.83,"close":177.83,"volume":0.1509000062942505},{"timestamp":1742408280000,"open":177.83,"high":177.83,"low":177.83,"close":177.83,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":177.58,"high":177.58,"low":177.58,"close":177.58,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":177.58,"high":177.58,"low":177.44,"close":177.44,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":177.44,"high":177.44,"low":177.44,"close":177.44,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":177.44,"high":177.83,"low":177.44,"close":177.83,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":177.84,"high":177.86,"low":177.84,"close":177.86,"volume":0.053700000047683716},{"timestamp":1742408640000,"open":177.87,"high":177.87,"low":177.87,"close":177.87,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":177.87,"high":177.87,"low":177.87,"close":177.87,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":177.87,"high":177.87,"low":177.86,"close":177.86,"volume":0.03539999946951866},{"timestamp":1742408820000,"open":177.86,"high":177.87,"low":177.86,"close":177.86,"volume":0.07919999957084656},{"timestamp":1742408880000,"open":177.83,"high":177.83,"low":177.83,"close":177.83,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":177.83,"high":177.83,"low":177.83,"close":177.83,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":177.83,"high":177.83,"low":177.83,"close":177.83,"volume":0.09239999949932098},{"timestamp":1742409060000,"open":177.83,"high":177.99,"low":177.83,"close":177.99,"volume":0.10830000042915344},{"timestamp":1742409120000,"open":177.92,"high":178.18,"low":177.92,"close":178.13,"volume":0.09600000083446503},{"timestamp":1742409180000,"open":178.17,"high":178.19,"low":178.14,"close":178.14,"volume":0.04529999941587448},{"timestamp":1742409240000,"open":178.14,"high":178.14,"low":178.14,"close":178.14,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":178.14,"high":178.44,"low":178.14,"close":178.29,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":178.48,"high":178.52,"low":178.48,"close":178.52,"volume":0.014999999664723873},{"timestamp":1742409420000,"open":178.48,"high":178.48,"low":178.48,"close":178.48,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":178.48,"high":178.52,"low":178.41,"close":178.41,"volume":0.0575999990105629},{"timestamp":1742409600000,"open":178.44,"high":178.44,"low":178.44,"close":178.44,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":178.44,"high":178.5,"low":178.44,"close":178.5,"volume":0.03959999978542328},{"timestamp":1742409720000,"open":178.5,"high":178.79,"low":178.5,"close":178.79,"volume":0.094200000166893},{"timestamp":1742409840000,"open":178.89,"high":179.04,"low":178.79,"close":179.04,"volume":0.12330000102519989},{"timestamp":1742409900000,"open":179.04,"high":179.09,"low":178.95,"close":178.95,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":178.86,"high":178.88,"low":178.86,"close":178.88,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":178.99,"high":179.07,"low":178.98,"close":179.07,"volume":0.06689999997615814},{"timestamp":1742410140000,"open":179.1,"high":179.38,"low":179.08,"close":179.2,"volume":0.1518000066280365},{"timestamp":1742410200000,"open":179.21,"high":179.22,"low":179.21,"close":179.22,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":179.22,"high":179.22,"low":179.07,"close":179.07,"volume":0.04859999939799309},{"timestamp":1742410320000,"open":179.07,"high":179.23,"low":179.07,"close":179.07,"volume":0.05040000006556511},{"timestamp":1742410380000,"open":179.16,"high":179.21,"low":179.16,"close":179.16,"volume":0.08009999990463257},{"timestamp":1742410440000,"open":179.17,"high":179.17,"low":179.17,"close":179.17,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":179.17,"high":179.27,"low":179.17,"close":179.27,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":179.35,"high":179.35,"low":179.27,"close":179.27,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":179.32,"high":179.32,"low":179.17,"close":179.17,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":179.17,"high":179.17,"low":179.17,"close":179.17,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":179.22,"high":179.28,"low":179.18,"close":179.28,"volume":0.1347000002861023},{"timestamp":1742410860000,"open":179.31,"high":179.31,"low":179.31,"close":179.31,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":179.23,"high":179.34,"low":179.23,"close":179.34,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":179.44,"high":179.44,"low":179.44,"close":179.44,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":179.44,"high":179.46,"low":179.44,"close":179.46,"volume":0.053700000047683716},{"timestamp":1742411100000,"open":179.44,"high":179.49,"low":179.44,"close":179.46,"volume":0.05460000038146973},{"timestamp":1742411160000,"open":179.46,"high":179.53,"low":179.46,"close":179.53,"volume":0.06599999964237213},{"timestamp":1742411280000,"open":179.55,"high":179.56,"low":179.55,"close":179.56,"volume":0.0017999999690800905},{"timestamp":1742411340000,"open":179.56,"high":179.56,"low":179.56,"close":179.56,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":179.56,"high":179.67,"low":179.56,"close":179.58,"volume":0.12780000269412994},{"timestamp":1742411460000,"open":179.61,"high":179.61,"low":179.58,"close":179.58,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":179.58,"high":179.58,"low":179.46,"close":179.58,"volume":0.06689999997615814},{"timestamp":1742411640000,"open":179.66,"high":179.66,"low":179.56,"close":179.56,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":179.58,"high":179.66,"low":179.58,"close":179.62,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":179.66,"high":179.66,"low":179.5,"close":179.5,"volume":0.07500000298023224},{"timestamp":1742411820000,"open":179.5,"high":179.65,"low":179.5,"close":179.5,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":179.61,"high":179.66,"low":179.5,"close":179.5,"volume":0.09000000357627869},{"timestamp":1742411940000,"open":179.5,"high":179.58,"low":179.46,"close":179.46,"volume":0.07500000298023224},{"timestamp":1742412000000,"open":179.46,"high":179.46,"low":179.4,"close":179.4,"volume":0.061799999326467514},{"timestamp":1742412060000,"open":179.34,"high":179.39,"low":179.29,"close":179.39,"volume":0.093299999833107},{"timestamp":1742412120000,"open":179.39,"high":179.39,"low":179.35,"close":179.35,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":179.35,"high":179.35,"low":179.22,"close":179.22,"volume":0.10559999942779541},{"timestamp":1742412240000,"open":179.29,"high":179.29,"low":179.11,"close":179.11,"volume":0.10140000283718109},{"timestamp":1742412300000,"open":179.05,"high":179.05,"low":179.05,"close":179.05,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":179.05,"high":179.05,"low":179.03,"close":179.03,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":178.98,"high":178.98,"low":178.73,"close":178.73,"volume":0.18479999899864197},{"timestamp":1742412480000,"open":178.74,"high":179.01,"low":178.74,"close":178.75,"volume":0.22050000727176666},{"timestamp":1742412540000,"open":178.75,"high":178.75,"low":178.73,"close":178.73,"volume":0.09239999949932098},{"timestamp":1742412600000,"open":178.93,"high":179.07,"low":178.93,"close":179.06,"volume":0.10920000076293945},{"timestamp":1742412660000,"open":179.05,"high":179.05,"low":178.73,"close":178.73,"volume":0.09239999949932098},{"timestamp":1742412720000,"open":178.73,"high":178.97,"low":178.73,"close":178.97,"volume":0.08009999990463257},{"timestamp":1742412780000,"open":179.01,"high":179.15,"low":179.01,"close":179.09,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":178.97,"high":179.17,"low":178.97,"close":179.17,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":179.17,"high":179.17,"low":178.73,"close":178.73,"volume":0.1679999977350235},{"timestamp":1742412960000,"open":178.73,"high":178.76,"low":178.64,"close":178.64,"volume":0.19050000607967377},{"timestamp":1742413020000,"open":178.64,"high":178.65,"low":178.55,"close":178.55,"volume":0.053700000047683716},{"timestamp":1742413080000,"open":178.55,"high":178.62,"low":178.55,"close":178.55,"volume":0.052799999713897705},{"timestamp":1742413140000,"open":178.55,"high":178.55,"low":178.4,"close":178.4,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":178.36,"high":178.51,"low":178.2,"close":178.43,"volume":0.19830000400543213},{"timestamp":1742413260000,"open":178.44,"high":178.44,"low":178.44,"close":178.44,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":178.44,"high":178.51,"low":178.35,"close":178.44,"volume":0.07919999957084656},{"timestamp":1742413380000,"open":178.665,"high":178.73,"low":178.61,"close":178.73,"volume":0.07590000331401825},{"timestamp":1742413440000,"open":178.79,"high":178.83,"low":178.73,"close":178.81,"volume":0.06780000030994415},{"timestamp":1742413500000,"open":178.92,"high":179.04,"low":178.81,"close":178.99,"volume":0.1956000030040741},{"timestamp":1742413560000,"open":178.97,"high":178.97,"low":178.61,"close":178.61,"volume":0.20280000567436218},{"timestamp":1742413620000,"open":178.61,"high":178.62,"low":178.55,"close":178.55,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":178.55,"high":178.55,"low":178.22,"close":178.44,"volume":0.032099999487400055},{"timestamp":1742413740000,"open":178.45,"high":178.51,"low":177.95,"close":177.95,"volume":0.15929999947547913},{"timestamp":1742413800000,"open":177.95,"high":177.95,"low":177.49,"close":177.68,"volume":0.4668000042438507},{"timestamp":1742413860000,"open":177.68,"high":177.68,"low":177.37,"close":177.37,"volume":0.11460000276565552},{"timestamp":1742413920000,"open":177.37,"high":177.76,"low":177.37,"close":177.37,"volume":0.19140000641345978},{"timestamp":1742413980000,"open":177.37,"high":177.77,"low":177.37,"close":177.65,"volume":0.17520000040531158},{"timestamp":1742414040000,"open":177.68,"high":177.73,"low":177.65,"close":177.65,"volume":0.17219999432563782},{"timestamp":1742414100000,"open":177.76,"high":177.98,"low":177.65,"close":177.8,"volume":0.21660000085830688},{"timestamp":1742414160000,"open":177.8,"high":177.93,"low":177.8,"close":177.8,"volume":0.15929999947547913},{"timestamp":1742414220000,"open":177.89,"high":177.96,"low":177.8,"close":177.84,"volume":0.49950000643730164},{"timestamp":1742414280000,"open":177.84,"high":178.12,"low":177.84,"close":178.05,"volume":0.30630001425743103},{"timestamp":1742414340000,"open":178.11,"high":178.207,"low":177.38,"close":177.38,"volume":0.43320000171661377}]