[{"timestamp":1742342400000,"open":168.42,"high":168.59,"low":168.31,"close":168.32,"volume":0.0028800000436604023},{"timestamp":1742342460000,"open":168.35,"high":168.41,"low":168.09,"close":168.09,"volume":0.0012000000569969416},{"timestamp":1742342520000,"open":168.14,"high":168.5,"low":168.14,"close":168.45,"volume":0.0016799999866634607},{"timestamp":1742342580000,"open":168.46,"high":168.63,"low":168.41,"close":168.62,"volume":0.0014400000218302011},{"timestamp":1742342640000,"open":168.58,"high":168.91,"low":168.58,"close":168.89,"volume":0.00203999993391335},{"timestamp":1742342700000,"open":168.97,"high":169.19,"low":168.86,"close":168.95,"volume":0.00203999993391335},{"timestamp":1742342760000,"open":168.86,"high":169.17,"low":168.83,"close":169.04,"volume":0.0014400000218302011},{"timestamp":1742342820000,"open":168.97,"high":168.98,"low":168.88,"close":168.95,"volume":0.0008399999933317304},{"timestamp":1742342880000,"open":168.82,"high":168.97,"low":168.79,"close":168.97,"volume":0.0006000000284984708},{"timestamp":1742342940000,"open":168.92,"high":168.92,"low":168.82,"close":168.82,"volume":0.0007200000109151006},{"timestamp":1742343000000,"open":168.91,"high":168.94,"low":168.71,"close":168.71,"volume":0.0007200000109151006},{"timestamp":1742343060000,"open":168.66,"high":168.78,"low":168.66,"close":168.78,"volume":0.0004799999878741801},{"timestamp":1742343120000,"open":168.81,"high":168.82,"low":168.73,"close":168.73,"volume":0.0003600000054575503},{"timestamp":1742343180000,"open":168.66,"high":168.8,"low":168.55,"close":168.78,"volume":0.00107999995816499},{"timestamp":1742343240000,"open":168.75,"high":168.79,"low":168.75,"close":168.79,"volume":0.00023999999393709004},{"timestamp":1742343300000,"open":168.89,"high":169.11,"low":168.89,"close":169.06,"volume":0.001560000004246831},{"timestamp":1742343360000,"open":169.09,"high":169.28,"low":169.09,"close":169.2,"volume":0.0017999999690800905},{"timestamp":1742343420000,"open":169.26,"high":169.52,"low":169.22,"close":169.5,"volume":0.002520000096410513},{"timestamp":1742343480000,"open":169.56,"high":169.71,"low":169.29,"close":169.39,"volume":0.002400000113993883},{"timestamp":1742343540000,"open":169.43,"high":169.71,"low":169.43,"close":169.63,"volume":0.001560000004246831},{"timestamp":1742343600000,"open":169.62,"high":169.68,"low":169.51,"close":169.55,"volume":0.0014400000218302011},{"timestamp":1742343660000,"open":169.6,"high":169.67,"low":169.39,"close":169.47,"volume":0.0017999999690800905},{"timestamp":1742343720000,"open":169.51,"high":169.97,"low":169.51,"close":169.84,"volume":0.0034799999557435513},{"timestamp":1742343780000,"open":169.89,"high":169.89,"low":169.74,"close":169.82,"volume":0.00107999995816499},{"timestamp":1742343840000,"open":169.77,"high":169.77,"low":169.54,"close":169.65,"volume":0.0014400000218302011},{"timestamp":1742343900000,"open":169.66,"high":170.12,"low":169.66,"close":170.12,"volume":0.00203999993391335},{"timestamp":1742343960000,"open":170.18,"high":170.22,"low":170.04,"close":170.11,"volume":0.0022799998987466097},{"timestamp":1742344020000,"open":170.01,"high":170.29,"low":170.01,"close":170.27,"volume":0.0013200000394135714},{"timestamp":1742344080000,"open":170.29,"high":170.48,"low":170.29,"close":170.45,"volume":0.0017999999690800905},{"timestamp":1742344140000,"open":170.48,"high":170.61,"low":170.39,"close":170.39,"volume":0.00107999995816499},{"timestamp":1742344200000,"open":170.39,"high":170.76,"low":170.39,"close":170.76,"volume":0.00107999995816499},{"timestamp":1742344260000,"open":170.76,"high":171.09,"low":170.76,"close":170.96,"volume":0.0038399999029934406},{"timestamp":1742344320000,"open":170.89,"high":171.11,"low":170.68,"close":170.68,"volume":0.0013200000394135714},{"timestamp":1742344380000,"open":170.64,"high":170.87,"low":170.64,"close":170.86,"volume":0.0008399999933317304},{"timestamp":1742344440000,"open":170.74,"high":170.76,"low":170.54,"close":170.7,"volume":0.00107999995816499},{"timestamp":1742344500000,"open":170.82,"high":171.05,"low":170.82,"close":170.98,"volume":0.003120000008493662},{"timestamp":1742344560000,"open":170.97,"high":170.98,"low":170.94,"close":170.95,"volume":0.0007200000109151006},{"timestamp":1742344620000,"open":170.95,"high":171.01,"low":170.94,"close":170.95,"volume":0.0009599999757483602},{"timestamp":1742344680000,"open":171.01,"high":171.02,"low":170.88,"close":170.92,"volume":0.00107999995816499},{"timestamp":1742344740000,"open":170.89,"high":170.89,"low":170.7,"close":170.78,"volume":0.0009599999757483602},{"timestamp":1742344800000,"open":170.84,"high":170.89,"low":170.67,"close":170.67,"volume":0.0014400000218302011},{"timestamp":1742344860000,"open":170.61,"high":170.89,"low":170.53,"close":170.89,"volume":0.0014400000218302011},{"timestamp":1742344920000,"open":170.93,"high":170.93,"low":170.69,"close":170.69,"volume":0.0008399999933317304},{"timestamp":1742344980000,"open":170.64,"high":170.67,"low":170.56,"close":170.57,"volume":0.0013200000394135714},{"timestamp":1742345040000,"open":170.54,"high":170.54,"low":170.36,"close":170.36,"volume":0.0008399999933317304},{"timestamp":1742345100000,"open":170.38,"high":170.73,"low":170.38,"close":170.73,"volume":0.0008399999933317304},{"timestamp":1742345160000,"open":170.74,"high":171.29,"low":170.74,"close":171.29,"volume":0.0019199999514967203},{"timestamp":1742345220000,"open":171.28,"high":171.55,"low":171.27,"close":171.52,"volume":0.0012000000569969416},{"timestamp":1742345280000,"open":171.55,"high":171.59,"low":171.24,"close":171.24,"volume":0.0017999999690800905},{"timestamp":1742345340000,"open":171.26,"high":171.31,"low":171.04,"close":171.04,"volume":0.0008399999933317304},{"timestamp":1742345400000,"open":171.06,"high":171.43,"low":171.06,"close":171.39,"volume":0.00107999995816499},{"timestamp":1742345460000,"open":171.32,"high":171.35,"low":171.21,"close":171.33,"volume":0.0009599999757483602},{"timestamp":1742345520000,"open":171.28,"high":171.6,"low":171.21,"close":171.51,"volume":0.0014400000218302011},{"timestamp":1742345580000,"open":171.43,"high":171.43,"low":171.21,"close":171.21,"volume":0.0009599999757483602},{"timestamp":1742345640000,"open":171.2,"high":171.29,"low":171.2,"close":171.29,"volume":0.00023999999393709004},{"timestamp":1742345700000,"open":171.24,"high":171.24,"low":170.92,"close":170.92,"volume":0.0007200000109151006},{"timestamp":1742345760000,"open":171.14,"high":171.14,"low":171.14,"close":171.14,"volume":0.00011999999696854502},{"timestamp":1742345820000,"open":171.1,"high":171.1,"low":170.9,"close":170.96,"volume":0.0006000000284984708},{"timestamp":1742345880000,"open":170.9,"high":171.06,"low":170.9,"close":171.06,"volume":0.0004799999878741801},{"timestamp":1742345940000,"open":171.07,"high":171.35,"low":171.07,"close":171.28,"volume":0.0007200000109151006},{"timestamp":1742346000000,"open":171.28,"high":171.56,"low":171.28,"close":171.28,"volume":0.00107999995816499},{"timestamp":1742346060000,"open":171.2,"high":171.2,"low":171.2,"close":171.2,"volume":0.00011999999696854502},{"timestamp":1742346120000,"open":171.25,"high":171.39,"low":171.05,"close":171.05,"volume":0.00107999995816499},{"timestamp":1742346180000,"open":171.21,"high":171.24,"low":171.18,"close":171.24,"volume":0.0006000000284984708},{"timestamp":1742346240000,"open":171.29,"high":171.29,"low":171.21,"close":171.21,"volume":0.00023999999393709004},{"timestamp":1742346300000,"open":171.14,"high":171.14,"low":170.93,"close":170.95,"volume":0.0007200000109151006},{"timestamp":1742346360000,"open":171.03,"high":171.03,"low":170.94,"close":170.94,"volume":0.00023999999393709004},{"timestamp":1742346420000,"open":171,"high":171.09,"low":170.99,"close":171.09,"volume":0.0007200000109151006},{"timestamp":1742346480000,"open":170.85,"high":170.85,"low":170.55,"close":170.55,"volume":0.0003600000054575503},{"timestamp":1742346540000,"open":170.61,"high":170.67,"low":170.6,"close":170.61,"volume":0.0014400000218302011},{"timestamp":1742346600000,"open":170.63,"high":170.76,"low":170.61,"close":170.76,"volume":0.001560000004246831},{"timestamp":1742346660000,"open":170.71,"high":170.71,"low":170.5,"close":170.5,"volume":0.0006000000284984708},{"timestamp":1742346720000,"open":170.43,"high":170.43,"low":170.09,"close":170.1,"volume":0.00203999993391335},{"timestamp":1742346780000,"open":170.02,"high":170.06,"low":169.9,"close":169.94,"volume":0.001560000004246831},{"timestamp":1742346840000,"open":169.88,"high":169.88,"low":169.83,"close":169.83,"volume":0.0004799999878741801},{"timestamp":1742346900000,"open":169.91,"high":170.05,"low":169.91,"close":170.03,"volume":0.0019199999514967203},{"timestamp":1742346960000,"open":169.99,"high":170.18,"low":169.9,"close":169.9,"volume":0.003120000008493662},{"timestamp":1742347020000,"open":169.95,"high":170,"low":169.86,"close":169.95,"volume":0.0007200000109151006},{"timestamp":1742347080000,"open":169.95,"high":169.95,"low":169.72,"close":169.78,"volume":0.0008399999933317304},{"timestamp":1742347140000,"open":169.84,"high":169.94,"low":169.67,"close":169.67,"volume":0.00107999995816499},{"timestamp":1742347200000,"open":169.63,"high":169.7,"low":169.6,"close":169.7,"volume":0.0003600000054575503},{"timestamp":1742347260000,"open":169.63,"high":169.63,"low":169.46,"close":169.46,"volume":0.0003600000054575503},{"timestamp":1742347320000,"open":169.43,"high":169.6,"low":169.36,"close":169.59,"volume":0.0014400000218302011},{"timestamp":1742347380000,"open":169.55,"high":169.59,"low":169.49,"close":169.54,"volume":0.0009599999757483602},{"timestamp":1742347440000,"open":169.54,"high":169.65,"low":169.54,"close":169.59,"volume":0.0006000000284984708},{"timestamp":1742347500000,"open":169.54,"high":169.64,"low":169.54,"close":169.64,"volume":0.0004799999878741801},{"timestamp":1742347560000,"open":169.65,"high":169.79,"low":169.65,"close":169.79,"volume":0.0008399999933317304},{"timestamp":1742347620000,"open":169.79,"high":169.8,"low":169.45,"close":169.45,"volume":0.0013200000394135714},{"timestamp":1742347680000,"open":169.38,"high":169.44,"low":169.35,"close":169.35,"volume":0.0004799999878741801},{"timestamp":1742347740000,"open":169.31,"high":169.31,"low":169.31,"close":169.31,"volume":0.00011999999696854502},{"timestamp":1742347800000,"open":169.29,"high":169.51,"low":169.29,"close":169.51,"volume":0.0007200000109151006},{"timestamp":1742347860000,"open":169.49,"high":169.49,"low":169.3,"close":169.3,"volume":0.0008399999933317304},{"timestamp":1742347920000,"open":169.33,"high":169.66,"low":169.31,"close":169.66,"volume":0.0008399999933317304},{"timestamp":1742347980000,"open":169.61,"high":169.72,"low":169.61,"close":169.72,"volume":0.0004799999878741801},{"timestamp":1742348040000,"open":169.62,"high":169.62,"low":169.2,"close":169.2,"volume":0.00107999995816499},{"timestamp":1742348100000,"open":169.22,"high":169.31,"low":169.22,"close":169.31,"volume":0.0004799999878741801},{"timestamp":1742348160000,"open":169.23,"high":169.27,"low":169.23,"close":169.27,"volume":0.0003600000054575503},{"timestamp":1742348220000,"open":169.33,"high":169.39,"low":169.29,"close":169.29,"volume":0.0006000000284984708},{"timestamp":1742348280000,"open":169.23,"high":169.23,"low":169.13,"close":169.15,"volume":0.0006000000284984708},{"timestamp":1742348340000,"open":169.19,"high":169.29,"low":169.19,"close":169.29,"volume":0.0006000000284984708},{"timestamp":1742348400000,"open":169.41,"high":169.41,"low":169.3,"close":169.3,"volume":0.0003600000054575503},{"timestamp":1742348460000,"open":169.24,"high":169.52,"low":169.24,"close":169.52,"volume":0.0012000000569969416},{"timestamp":1742348520000,"open":169.47,"high":169.51,"low":169.33,"close":169.43,"volume":0.0009599999757483602},{"timestamp":1742348580000,"open":169.49,"high":169.66,"low":169.49,"close":169.66,"volume":0.0004799999878741801},{"timestamp":1742348640000,"open":169.68,"high":169.76,"low":169.65,"close":169.7,"volume":0.0009599999757483602},{"timestamp":1742348700000,"open":169.69,"high":169.8,"low":169.69,"close":169.8,"volume":0.0006000000284984708},{"timestamp":1742348760000,"open":169.81,"high":169.81,"low":169.75,"close":169.75,"volume":0.00023999999393709004},{"timestamp":1742348820000,"open":169.81,"high":170.18,"low":169.81,"close":170.18,"volume":0.0013200000394135714},{"timestamp":1742348880000,"open":169.93,"high":169.93,"low":169.78,"close":169.78,"volume":0.0006000000284984708},{"timestamp":1742348940000,"open":169.75,"high":169.8,"low":169.68,"close":169.68,"volume":0.0004799999878741801},{"timestamp":1742349000000,"open":169.61,"high":169.66,"low":169.56,"close":169.66,"volume":0.0006000000284984708},{"timestamp":1742349060000,"open":169.7,"high":169.8,"low":169.69,"close":169.72,"volume":0.0007200000109151006},{"timestamp":1742349120000,"open":169.81,"high":169.81,"low":169.54,"close":169.55,"volume":0.0006000000284984708},{"timestamp":1742349180000,"open":169.5,"high":169.5,"low":169.47,"close":169.47,"volume":0.00023999999393709004},{"timestamp":1742349240000,"open":169.38,"high":169.38,"low":169.38,"close":169.38,"volume":0.00011999999696854502},{"timestamp":1742349300000,"open":169.31,"high":169.31,"low":168.83,"close":168.83,"volume":0.0013200000394135714},{"timestamp":1742349360000,"open":168.8,"high":168.81,"low":168.78,"close":168.81,"volume":0.0003600000054575503},{"timestamp":1742349420000,"open":168.82,"high":168.82,"low":168.76,"close":168.78,"volume":0.0003600000054575503},{"timestamp":1742349480000,"open":168.72,"high":168.72,"low":168.67,"close":168.67,"volume":0.0004799999878741801},{"timestamp":1742349540000,"open":168.63,"high":168.63,"low":168.5,"close":168.5,"volume":0.0004799999878741801},{"timestamp":1742349600000,"open":168.55,"high":168.63,"low":168.55,"close":168.6,"volume":0.0007200000109151006},{"timestamp":1742349660000,"open":168.55,"high":168.73,"low":168.49,"close":168.73,"volume":0.0009599999757483602},{"timestamp":1742349720000,"open":168.64,"high":168.82,"low":168.64,"close":168.8,"volume":0.0008399999933317304},{"timestamp":1742349780000,"open":168.72,"high":168.74,"low":168.6,"close":168.6,"volume":0.0006000000284984708},{"timestamp":1742349840000,"open":168.56,"high":168.56,"low":168.29,"close":168.37,"volume":0.00107999995816499},{"timestamp":1742349900000,"open":168.3,"high":168.31,"low":168.03,"close":168.03,"volume":0.0014400000218302011},{"timestamp":1742349960000,"open":168.04,"high":168.25,"low":168.01,"close":168.25,"volume":0.0012000000569969416},{"timestamp":1742350020000,"open":168.13,"high":168.14,"low":168.05,"close":168.1,"volume":0.0009599999757483602},{"timestamp":1742350080000,"open":168.2,"high":168.2,"low":168.2,"close":168.2,"volume":0.00011999999696854502},{"timestamp":1742350140000,"open":168.26,"high":168.27,"low":168.26,"close":168.27,"volume":0.00023999999393709004},{"timestamp":1742350200000,"open":168.29,"high":168.59,"low":168.29,"close":168.59,"volume":0.0014400000218302011},{"timestamp":1742350260000,"open":168.65,"high":168.7,"low":168.65,"close":168.7,"volume":0.0006000000284984708},{"timestamp":1742350320000,"open":168.8,"high":168.85,"low":168.69,"close":168.85,"volume":0.0007200000109151006},{"timestamp":1742350380000,"open":168.9,"high":168.9,"low":168.64,"close":168.64,"volume":0.0006000000284984708},{"timestamp":1742350440000,"open":168.68,"high":168.69,"low":168.53,"close":168.53,"volume":0.0004799999878741801},{"timestamp":1742350500000,"open":168.48,"high":168.49,"low":168.38,"close":168.49,"volume":0.0004799999878741801},{"timestamp":1742350560000,"open":168.57,"high":168.76,"low":168.57,"close":168.76,"volume":0.0007200000109151006},{"timestamp":1742350620000,"open":168.78,"high":168.78,"low":168.65,"close":168.65,"volume":0.00023999999393709004},{"timestamp":1742350680000,"open":168.58,"high":168.58,"low":168.51,"close":168.51,"volume":0.0003600000054575503},{"timestamp":1742350740000,"open":168.48,"high":168.65,"low":168.48,"close":168.58,"volume":0.0007200000109151006},{"timestamp":1742350800000,"open":168.65,"high":169,"low":168.65,"close":169,"volume":0.0014400000218302011},{"timestamp":1742350860000,"open":169.04,"high":169.04,"low":168.94,"close":169,"volume":0.0004799999878741801},{"timestamp":1742350920000,"open":168.77,"high":168.77,"low":168.71,"close":168.71,"volume":0.0003600000054575503},{"timestamp":1742350980000,"open":168.72,"high":168.72,"low":168.72,"close":168.72,"volume":0.00011999999696854502},{"timestamp":1742351100000,"open":168.78,"high":168.89,"low":168.77,"close":168.77,"volume":0.0006000000284984708},{"timestamp":1742351160000,"open":168.65,"high":168.71,"low":168.53,"close":168.63,"volume":0.0004799999878741801},{"timestamp":1742351220000,"open":168.58,"high":168.82,"low":168.58,"close":168.82,"volume":0.0004799999878741801},{"timestamp":1742351280000,"open":168.89,"high":169.32,"low":168.89,"close":169.32,"volume":0.0012000000569969416},{"timestamp":1742351340000,"open":169.35,"high":169.35,"low":169.27,"close":169.27,"volume":0.00023999999393709004},{"timestamp":1742351400000,"open":169.21,"high":169.29,"low":169.11,"close":169.11,"volume":0.0006000000284984708},{"timestamp":1742351460000,"open":169.06,"high":169.07,"low":168.99,"close":169.07,"volume":0.0006000000284984708},{"timestamp":1742351520000,"open":168.97,"high":169.14,"low":168.97,"close":169.14,"volume":0.0003600000054575503},{"timestamp":1742351580000,"open":169.14,"high":169.14,"low":169.06,"close":169.06,"volume":0.00023999999393709004},{"timestamp":1742351640000,"open":169.04,"high":169.44,"low":169.04,"close":169.44,"volume":0.0013200000394135714},{"timestamp":1742351700000,"open":169.43,"high":169.55,"low":169.43,"close":169.55,"volume":0.0003600000054575503},{"timestamp":1742351760000,"open":169.51,"high":169.51,"low":169.44,"close":169.44,"volume":0.00023999999393709004},{"timestamp":1742351820000,"open":169.42,"high":169.62,"low":169.42,"close":169.62,"volume":0.0006000000284984708},{"timestamp":1742351880000,"open":169.63,"high":169.66,"low":169.56,"close":169.56,"volume":0.0006000000284984708},{"timestamp":1742351940000,"open":169.61,"high":169.67,"low":169.54,"close":169.59,"volume":0.00107999995816499},{"timestamp":1742352000000,"open":169.56,"high":169.66,"low":169.48,"close":169.66,"volume":0.0007200000109151006},{"timestamp":1742352060000,"open":169.7,"high":169.7,"low":169.7,"close":169.7,"volume":0.00011999999696854502},{"timestamp":1742352120000,"open":169.51,"high":169.51,"low":169.44,"close":169.44,"volume":0.0003600000054575503},{"timestamp":1742352180000,"open":169.43,"high":169.48,"low":169.43,"close":169.48,"volume":0.00023999999393709004},{"timestamp":1742352240000,"open":169.46,"high":169.46,"low":169.35,"close":169.39,"volume":0.0006000000284984708},{"timestamp":1742352300000,"open":169.35,"high":169.4,"low":169.35,"close":169.4,"volume":0.0003600000054575503},{"timestamp":1742352360000,"open":169.31,"high":169.45,"low":169.31,"close":169.45,"volume":0.00023999999393709004},{"timestamp":1742352420000,"open":169.42,"high":169.44,"low":169.2,"close":169.22,"volume":0.0007200000109151006},{"timestamp":1742352540000,"open":169.29,"high":169.51,"low":169.29,"close":169.51,"volume":0.0007200000109151006},{"timestamp":1742352600000,"open":169.52,"high":169.87,"low":169.52,"close":169.87,"volume":0.0009599999757483602},{"timestamp":1742352660000,"open":169.88,"high":169.88,"low":169.82,"close":169.87,"volume":0.0004799999878741801},{"timestamp":1742352720000,"open":169.75,"high":169.75,"low":169.64,"close":169.64,"volume":0.0004799999878741801},{"timestamp":1742352780000,"open":169.71,"high":169.71,"low":169.71,"close":169.71,"volume":0.00011999999696854502},{"timestamp":1742352840000,"open":169.71,"high":169.71,"low":169.59,"close":169.65,"volume":0.0004799999878741801},{"timestamp":1742352900000,"open":169.77,"high":169.77,"low":169.62,"close":169.71,"volume":0.0007200000109151006},{"timestamp":1742352960000,"open":169.81,"high":169.95,"low":169.79,"close":169.95,"volume":0.0004799999878741801},{"timestamp":1742353080000,"open":170.02,"high":170.15,"low":170.02,"close":170.06,"volume":0.0007200000109151006},{"timestamp":1742353140000,"open":170.05,"high":170.23,"low":170.05,"close":170.15,"volume":0.0009599999757483602},{"timestamp":1742353200000,"open":170.15,"high":170.32,"low":170.15,"close":170.23,"volume":0.0006000000284984708},{"timestamp":1742353260000,"open":170.31,"high":170.37,"low":170.05,"close":170.37,"volume":0.0009599999757483602},{"timestamp":1742353320000,"open":170.42,"high":170.46,"low":170.27,"close":170.27,"volume":0.0007200000109151006},{"timestamp":1742353380000,"open":170.24,"high":170.24,"low":170.15,"close":170.15,"volume":0.0003600000054575503},{"timestamp":1742353440000,"open":170.09,"high":170.21,"low":170.09,"close":170.19,"volume":0.0006000000284984708},{"timestamp":1742353500000,"open":170.28,"high":170.37,"low":170.19,"close":170.21,"volume":0.0008399999933317304},{"timestamp":1742353560000,"open":170.26,"high":170.37,"low":170.26,"close":170.31,"volume":0.0008399999933317304},{"timestamp":1742353620000,"open":170.41,"high":170.53,"low":170.4,"close":170.4,"volume":0.0008399999933317304},{"timestamp":1742353680000,"open":170.38,"high":170.38,"low":170.38,"close":170.38,"volume":0.00011999999696854502},{"timestamp":1742353740000,"open":170.36,"high":170.36,"low":170.29,"close":170.29,"volume":0.0003600000054575503},{"timestamp":1742353800000,"open":170.2,"high":170.2,"low":170.07,"close":170.07,"volume":0.0004799999878741801},{"timestamp":1742353860000,"open":170.1,"high":170.1,"low":170.1,"close":170.1,"volume":0.00011999999696854502},{"timestamp":1742353920000,"open":170.16,"high":170.25,"low":170.08,"close":170.14,"volume":0.0007200000109151006},{"timestamp":1742354040000,"open":170.19,"high":170.29,"low":170.19,"close":170.29,"volume":0.0003600000054575503},{"timestamp":1742354100000,"open":170.36,"high":170.59,"low":170.36,"close":170.49,"volume":0.0019199999514967203},{"timestamp":1742354160000,"open":170.39,"high":170.51,"low":170.34,"close":170.51,"volume":0.0006000000284984708},{"timestamp":1742354220000,"open":170.59,"high":170.64,"low":170.5,"close":170.5,"volume":0.0004799999878741801},{"timestamp":1742354280000,"open":170.46,"high":170.46,"low":170.46,"close":170.46,"volume":0.00011999999696854502},{"timestamp":1742354340000,"open":170.37,"high":170.37,"low":170.34,"close":170.34,"volume":0.00023999999393709004},{"timestamp":1742354400000,"open":170.34,"high":170.39,"low":170.34,"close":170.39,"volume":0.00023999999393709004},{"timestamp":1742354460000,"open":170.34,"high":170.34,"low":170.29,"close":170.29,"volume":0.00023999999393709004},{"timestamp":1742354520000,"open":170.14,"high":170.17,"low":170.14,"close":170.17,"volume":0.00023999999393709004},{"timestamp":1742354580000,"open":170.14,"high":170.14,"low":169.96,"close":169.96,"volume":0.0003600000054575503},{"timestamp":1742354640000,"open":169.71,"high":169.71,"low":169.71,"close":169.71,"volume":0.00011999999696854502},{"timestamp":1742354760000,"open":169.86,"high":169.92,"low":169.86,"close":169.91,"volume":0.0003600000054575503},{"timestamp":1742354820000,"open":169.76,"high":169.8,"low":169.65,"close":169.8,"volume":0.0003600000054575503},{"timestamp":1742354880000,"open":169.75,"high":169.75,"low":169.7,"close":169.7,"volume":0.00023999999393709004},{"timestamp":1742354940000,"open":169.75,"high":169.8,"low":169.75,"close":169.8,"volume":0.00023999999393709004},{"timestamp":1742355000000,"open":169.68,"high":169.75,"low":169.68,"close":169.75,"volume":0.00023999999393709004},{"timestamp":1742355060000,"open":169.77,"high":169.99,"low":169.77,"close":169.9,"volume":0.0006000000284984708},{"timestamp":1742355120000,"open":169.96,"high":170.02,"low":169.96,"close":170.02,"volume":0.00023999999393709004},{"timestamp":1742355180000,"open":170.04,"high":170.23,"low":170.04,"close":170.23,"volume":0.0007200000109151006},{"timestamp":1742355240000,"open":170.29,"high":170.4,"low":170.29,"close":170.38,"volume":0.0004799999878741801},{"timestamp":1742355300000,"open":170.33,"high":170.55,"low":170.33,"close":170.53,"volume":0.0004799999878741801},{"timestamp":1742355360000,"open":170.54,"high":170.54,"low":170.39,"close":170.39,"volume":0.0003600000054575503},{"timestamp":1742355420000,"open":170.42,"high":170.58,"low":170.42,"close":170.58,"volume":0.0006000000284984708},{"timestamp":1742355480000,"open":170.63,"high":170.77,"low":170.63,"close":170.73,"volume":0.0009599999757483602},{"timestamp":1742355540000,"open":170.68,"high":170.68,"low":170.48,"close":170.48,"volume":0.0006000000284984708},{"timestamp":1742355600000,"open":170.39,"high":170.39,"low":170.33,"close":170.35,"volume":0.0004799999878741801},{"timestamp":1742355660000,"open":170.46,"high":170.55,"low":170.46,"close":170.5,"volume":0.0004799999878741801},{"timestamp":1742355720000,"open":170.44,"high":170.59,"low":170.35,"close":170.56,"volume":0.0007200000109151006},{"timestamp":1742355780000,"open":170.66,"high":170.75,"low":170.66,"close":170.7,"volume":0.0008399999933317304},{"timestamp":1742355840000,"open":170.72,"high":170.72,"low":170.62,"close":170.62,"volume":0.0004799999878741801},{"timestamp":1742355900000,"open":170.53,"high":170.53,"low":170.5,"close":170.5,"volume":0.00023999999393709004},{"timestamp":1742355960000,"open":170.55,"high":170.71,"low":170.55,"close":170.7,"volume":0.0004799999878741801},{"timestamp":1742356020000,"open":170.68,"high":170.73,"low":170.53,"close":170.61,"volume":0.0009599999757483602},{"timestamp":1742356080000,"open":170.58,"high":170.59,"low":170.49,"close":170.49,"volume":0.0009599999757483602},{"timestamp":1742356140000,"open":170.48,"high":170.48,"low":170.39,"close":170.41,"volume":0.0004799999878741801},{"timestamp":1742356200000,"open":170.44,"high":170.69,"low":170.44,"close":170.64,"volume":0.0008399999933317304},{"timestamp":1742356260000,"open":170.63,"high":170.79,"low":170.63,"close":170.79,"volume":0.0008399999933317304},{"timestamp":1742356320000,"open":170.8,"high":170.91,"low":170.73,"close":170.87,"volume":0.0012000000569969416},{"timestamp":1742356380000,"open":170.86,"high":170.86,"low":170.86,"close":170.86,"volume":0.00011999999696854502},{"timestamp":1742356440000,"open":170.99,"high":170.99,"low":170.82,"close":170.86,"volume":0.0006000000284984708},{"timestamp":1742356500000,"open":170.83,"high":170.89,"low":170.83,"close":170.89,"volume":0.00023999999393709004},{"timestamp":1742356560000,"open":170.99,"high":171.02,"low":170.92,"close":170.92,"volume":0.0004799999878741801},{"timestamp":1742356620000,"open":171.05,"high":171.05,"low":171.05,"close":171.05,"volume":0.00023999999393709004},{"timestamp":1742356680000,"open":171.03,"high":171.03,"low":171.02,"close":171.02,"volume":0.00023999999393709004},{"timestamp":1742356740000,"open":171.05,"high":171.06,"low":171.05,"close":171.05,"volume":0.0003600000054575503},{"timestamp":1742356800000,"open":171.14,"high":171.17,"low":171.1,"close":171.1,"volume":0.0007200000109151006},{"timestamp":1742356860000,"open":170.99,"high":170.99,"low":170.69,"close":170.69,"volume":0.0007200000109151006},{"timestamp":1742356920000,"open":170.66,"high":170.66,"low":170.36,"close":170.36,"volume":0.0006000000284984708},{"timestamp":1742356980000,"open":170.41,"high":170.41,"low":170.41,"close":170.41,"volume":0.00011999999696854502},{"timestamp":1742357040000,"open":170.38,"high":170.38,"low":170.34,"close":170.37,"volume":0.0004799999878741801},{"timestamp":1742357100000,"open":170.38,"high":170.38,"low":170.3,"close":170.37,"volume":0.0004799999878741801},{"timestamp":1742357160000,"open":170.38,"high":170.38,"low":170.38,"close":170.38,"volume":0.00011999999696854502},{"timestamp":1742357220000,"open":170.3,"high":170.37,"low":170.2,"close":170.2,"volume":0.0007200000109151006},{"timestamp":1742357280000,"open":170.15,"high":170.19,"low":170.11,"close":170.19,"volume":0.0004799999878741801},{"timestamp":1742357340000,"open":170.08,"high":170.23,"low":170.08,"close":170.16,"volume":0.0007200000109151006},{"timestamp":1742357400000,"open":170.16,"high":170.17,"low":169.92,"close":169.92,"volume":0.0008399999933317304},{"timestamp":1742357460000,"open":169.91,"high":169.91,"low":169.87,"close":169.87,"volume":0.0003600000054575503},{"timestamp":1742357520000,"open":169.87,"high":169.87,"low":169.8,"close":169.8,"volume":0.00023999999393709004},{"timestamp":1742357580000,"open":169.77,"high":169.77,"low":169.77,"close":169.77,"volume":0.00011999999696854502},{"timestamp":1742357640000,"open":169.73,"high":169.73,"low":169.69,"close":169.69,"volume":0.0004799999878741801},{"timestamp":1742357700000,"open":169.61,"high":169.61,"low":169.42,"close":169.42,"volume":0.0006000000284984708},{"timestamp":1742357760000,"open":169.4,"high":169.47,"low":169.39,"close":169.47,"volume":0.0004799999878741801},{"timestamp":1742357820000,"open":169.52,"high":169.71,"low":169.52,"close":169.71,"volume":0.0006000000284984708},{"timestamp":1742357880000,"open":169.64,"high":169.64,"low":169.59,"close":169.59,"volume":0.0003600000054575503},{"timestamp":1742357940000,"open":169.53,"high":169.53,"low":169.28,"close":169.28,"volume":0.0009599999757483602},{"timestamp":1742358000000,"open":169.33,"high":169.43,"low":169.28,"close":169.43,"volume":0.0006000000284984708},{"timestamp":1742358060000,"open":169.47,"high":169.6,"low":169.47,"close":169.6,"volume":0.0004799999878741801},{"timestamp":1742358120000,"open":169.62,"high":169.62,"low":169.62,"close":169.62,"volume":0.00011999999696854502},{"timestamp":1742358180000,"open":169.54,"high":169.54,"low":169.54,"close":169.54,"volume":0.00011999999696854502},{"timestamp":1742358240000,"open":169.52,"high":169.52,"low":169.37,"close":169.37,"volume":0.0004799999878741801},{"timestamp":1742358300000,"open":169.43,"high":169.43,"low":169.28,"close":169.28,"volume":0.0003600000054575503},{"timestamp":1742358360000,"open":169.26,"high":169.3,"low":169.13,"close":169.13,"volume":0.0004799999878741801},{"timestamp":1742358420000,"open":169.16,"high":169.16,"low":169.01,"close":169.01,"volume":0.0006000000284984708},{"timestamp":1742358480000,"open":169.03,"high":169.09,"low":169.03,"close":169.09,"volume":0.00023999999393709004},{"timestamp":1742358540000,"open":169.05,"high":169.05,"low":168.85,"close":168.85,"volume":0.0004799999878741801},{"timestamp":1742358600000,"open":168.87,"high":168.97,"low":168.87,"close":168.97,"volume":0.0003600000054575503},{"timestamp":1742358660000,"open":168.96,"high":168.96,"low":168.73,"close":168.88,"volume":0.0012000000569969416},{"timestamp":1742358720000,"open":168.85,"high":168.95,"low":168.85,"close":168.86,"volume":0.0013200000394135714},{"timestamp":1742358780000,"open":168.88,"high":168.94,"low":168.88,"close":168.94,"volume":0.00023999999393709004},{"timestamp":1742358840000,"open":168.96,"high":169.04,"low":168.96,"close":169.04,"volume":0.0006000000284984708},{"timestamp":1742358900000,"open":169.18,"high":169.33,"low":169.13,"close":169.33,"volume":0.0013200000394135714},{"timestamp":1742358960000,"open":169.41,"high":169.54,"low":169.41,"close":169.49,"volume":0.0008399999933317304},{"timestamp":1742359020000,"open":169.38,"high":169.38,"low":169.25,"close":169.25,"volume":0.0004799999878741801},{"timestamp":1742359080000,"open":169.35,"high":169.52,"low":169.35,"close":169.44,"volume":0.0006000000284984708},{"timestamp":1742359140000,"open":169.41,"high":169.43,"low":169.3,"close":169.36,"volume":0.0006000000284984708},{"timestamp":1742359200000,"open":169.46,"high":169.52,"low":169.43,"close":169.47,"volume":0.0006000000284984708},{"timestamp":1742359260000,"open":169.59,"high":169.62,"low":169.48,"close":169.48,"volume":0.0007200000109151006},{"timestamp":1742359320000,"open":169.52,"high":169.55,"low":169.52,"close":169.55,"volume":0.00023999999393709004},{"timestamp":1742359440000,"open":169.42,"high":169.42,"low":169.42,"close":169.42,"volume":0.00011999999696854502},{"timestamp":1742359500000,"open":169.31,"high":169.34,"low":169.29,"close":169.34,"volume":0.0003600000054575503},{"timestamp":1742359560000,"open":169.43,"high":169.59,"low":169.43,"close":169.59,"volume":0.0004799999878741801},{"timestamp":1742359620000,"open":169.64,"high":169.82,"low":169.64,"close":169.82,"volume":0.0006000000284984708},{"timestamp":1742359680000,"open":169.81,"high":169.81,"low":169.6,"close":169.6,"volume":0.0003600000054575503},{"timestamp":1742359740000,"open":169.65,"high":169.67,"low":169.65,"close":169.67,"volume":0.00023999999393709004},{"timestamp":1742359800000,"open":169.67,"high":169.67,"low":169.67,"close":169.67,"volume":0.00011999999696854502},{"timestamp":1742359860000,"open":169.59,"high":169.59,"low":169.34,"close":169.51,"volume":0.0009599999757483602},{"timestamp":1742359920000,"open":169.59,"high":169.64,"low":169.54,"close":169.61,"volume":0.0004799999878741801},{"timestamp":1742359980000,"open":169.54,"high":169.54,"low":169.54,"close":169.54,"volume":0.00011999999696854502},{"timestamp":1742360040000,"open":169.61,"high":169.61,"low":169.54,"close":169.54,"volume":0.0003600000054575503},{"timestamp":1742360100000,"open":169.62,"high":169.68,"low":169.62,"close":169.68,"volume":0.00023999999393709004},{"timestamp":1742360160000,"open":169.72,"high":169.72,"low":169.63,"close":169.63,"volume":0.00023999999393709004},{"timestamp":1742360220000,"open":169.66,"high":169.66,"low":169.48,"close":169.62,"volume":0.0006000000284984708},{"timestamp":1742360280000,"open":169.58,"high":169.58,"low":169.52,"close":169.52,"volume":0.0003600000054575503},{"timestamp":1742360340000,"open":169.51,"high":169.57,"low":169.51,"close":169.57,"volume":0.00023999999393709004},{"timestamp":1742360400000,"open":169.66,"high":169.67,"low":169.61,"close":169.61,"volume":0.0003600000054575503},{"timestamp":1742360460000,"open":169.6,"high":169.65,"low":169.54,"close":169.54,"volume":0.0004799999878741801},{"timestamp":1742360520000,"open":169.7,"high":169.7,"low":169.48,"close":169.48,"volume":0.0006000000284984708},{"timestamp":1742360580000,"open":169.52,"high":169.52,"low":169.34,"close":169.43,"volume":0.0007200000109151006},{"timestamp":1742360640000,"open":169.44,"high":169.54,"low":169.44,"close":169.53,"volume":0.0004799999878741801},{"timestamp":1742360700000,"open":169.4,"high":169.52,"low":169.35,"close":169.41,"volume":0.00107999995816499},{"timestamp":1742360820000,"open":169.41,"high":169.58,"low":169.41,"close":169.58,"volume":0.0003600000054575503},{"timestamp":1742360880000,"open":169.48,"high":169.48,"low":169.48,"close":169.48,"volume":0.00011999999696854502},{"timestamp":1742360940000,"open":169.49,"high":169.54,"low":169.39,"close":169.39,"volume":0.0003600000054575503},{"timestamp":1742361000000,"open":169.38,"high":169.38,"low":169.38,"close":169.38,"volume":0.00011999999696854502},{"timestamp":1742361060000,"open":169.29,"high":169.29,"low":169.27,"close":169.27,"volume":0.00023999999393709004},{"timestamp":1742361120000,"open":169.23,"high":169.23,"low":169.23,"close":169.23,"volume":0.00011999999696854502},{"timestamp":1742361180000,"open":169.22,"high":169.22,"low":169.14,"close":169.14,"volume":0.00023999999393709004},{"timestamp":1742361240000,"open":169.08,"high":169.08,"low":168.97,"close":168.97,"volume":0.0006000000284984708},{"timestamp":1742361300000,"open":169.06,"high":169.2,"low":169.06,"close":169.2,"volume":0.0006000000284984708},{"timestamp":1742361360000,"open":169.23,"high":169.32,"low":169.23,"close":169.32,"volume":0.0007200000109151006},{"timestamp":1742361420000,"open":169.36,"high":169.45,"low":169.36,"close":169.45,"volume":0.0004799999878741801},{"timestamp":1742361480000,"open":169.33,"high":169.33,"low":169.33,"close":169.33,"volume":0.00011999999696854502},{"timestamp":1742361540000,"open":169.37,"high":169.37,"low":169.37,"close":169.37,"volume":0.00011999999696854502},{"timestamp":1742361600000,"open":169.44,"high":169.47,"low":169.44,"close":169.47,"volume":0.00023999999393709004},{"timestamp":1742361660000,"open":169.46,"high":169.46,"low":169.33,"close":169.36,"volume":0.0003600000054575503},{"timestamp":1742361720000,"open":169.42,"high":169.53,"low":169.42,"close":169.53,"volume":0.00023999999393709004},{"timestamp":1742361780000,"open":169.52,"high":169.52,"low":169.52,"close":169.52,"volume":0.00011999999696854502},{"timestamp":1742361900000,"open":169.38,"high":169.38,"low":169.38,"close":169.38,"volume":0.00011999999696854502},{"timestamp":1742361960000,"open":169.4,"high":169.45,"low":169.33,"close":169.45,"volume":0.0006000000284984708},{"timestamp":1742362020000,"open":169.47,"high":169.62,"low":169.47,"close":169.62,"volume":0.0012000000569969416},{"timestamp":1742362080000,"open":169.59,"high":169.59,"low":169.57,"close":169.57,"volume":0.00023999999393709004},{"timestamp":1742362140000,"open":169.59,"high":169.59,"low":169.59,"close":169.59,"volume":0.00011999999696854502},{"timestamp":1742362200000,"open":169.58,"high":169.61,"low":169.47,"close":169.48,"volume":0.0008399999933317304},{"timestamp":1742362260000,"open":169.51,"high":169.66,"low":169.51,"close":169.66,"volume":0.0008399999933317304},{"timestamp":1742362320000,"open":169.73,"high":169.85,"low":169.68,"close":169.85,"volume":0.0004799999878741801},{"timestamp":1742362380000,"open":169.9,"high":169.9,"low":169.84,"close":169.84,"volume":0.00023999999393709004},{"timestamp":1742362440000,"open":169.83,"high":169.83,"low":169.83,"close":169.83,"volume":0.00011999999696854502},{"timestamp":1742362500000,"open":169.83,"high":169.83,"low":169.77,"close":169.83,"volume":0.0003600000054575503},{"timestamp":1742362620000,"open":169.57,"high":169.57,"low":169.42,"close":169.42,"volume":0.0004799999878741801},{"timestamp":1742362680000,"open":169.5,"high":169.5,"low":169.5,"close":169.5,"volume":0.00011999999696854502},{"timestamp":1742362740000,"open":169.71,"high":169.92,"low":169.71,"close":169.92,"volume":0.0006000000284984708},{"timestamp":1742362800000,"open":169.92,"high":169.97,"low":169.92,"close":169.97,"volume":0.0003600000054575503},{"timestamp":1742362860000,"open":170.03,"high":170.1,"low":170.02,"close":170.02,"volume":0.0004799999878741801},{"timestamp":1742362920000,"open":170.07,"high":170.07,"low":169.9,"close":169.9,"volume":0.0004799999878741801},{"timestamp":1742362980000,"open":169.89,"high":169.99,"low":169.89,"close":169.9,"volume":0.0004799999878741801},{"timestamp":1742363040000,"open":169.88,"high":169.88,"low":169.77,"close":169.77,"volume":0.0003600000054575503},{"timestamp":1742363100000,"open":169.83,"high":169.83,"low":169.75,"close":169.75,"volume":0.0003600000054575503},{"timestamp":1742363160000,"open":169.81,"high":169.81,"low":169.75,"close":169.75,"volume":0.00023999999393709004},{"timestamp":1742363220000,"open":169.78,"high":169.78,"low":169.61,"close":169.61,"volume":0.0006000000284984708},{"timestamp":1742363280000,"open":169.72,"high":169.72,"low":169.57,"close":169.57,"volume":0.0003600000054575503},{"timestamp":1742363340000,"open":169.54,"high":169.54,"low":169.5,"close":169.5,"volume":0.00023999999393709004},{"timestamp":1742363400000,"open":169.63,"high":169.63,"low":169.63,"close":169.63,"volume":0.00011999999696854502},{"timestamp":1742363520000,"open":169.64,"high":169.64,"low":169.6,"close":169.6,"volume":0.00023999999393709004},{"timestamp":1742363580000,"open":169.62,"high":169.62,"low":169.55,"close":169.55,"volume":0.00023999999393709004},{"timestamp":1742363640000,"open":169.53,"high":169.53,"low":169.53,"close":169.53,"volume":0.00011999999696854502},{"timestamp":1742363700000,"open":169.55,"high":169.55,"low":169.41,"close":169.41,"volume":0.0006000000284984708},{"timestamp":1742363760000,"open":169.46,"high":169.46,"low":169.46,"close":169.46,"volume":0.00023999999393709004},{"timestamp":1742363820000,"open":169.45,"high":169.49,"low":169.43,"close":169.47,"volume":0.0008399999933317304},{"timestamp":1742363940000,"open":169.49,"high":169.5,"low":169.4,"close":169.4,"volume":0.0003600000054575503},{"timestamp":1742364000000,"open":169.35,"high":169.4,"low":169.32,"close":169.4,"volume":0.0006000000284984708},{"timestamp":1742364060000,"open":169.49,"high":169.49,"low":169.46,"close":169.46,"volume":0.0004799999878741801},{"timestamp":1742364120000,"open":169.38,"high":169.48,"low":169.38,"close":169.48,"volume":0.00023999999393709004},{"timestamp":1742364180000,"open":169.41,"high":169.41,"low":169.31,"close":169.31,"volume":0.0004799999878741801},{"timestamp":1742364240000,"open":169.26,"high":169.26,"low":169.23,"close":169.23,"volume":0.00023999999393709004},{"timestamp":1742364360000,"open":169.28,"high":169.28,"low":169.27,"close":169.27,"volume":0.0003600000054575503},{"timestamp":1742364420000,"open":169.31,"high":169.42,"low":169.31,"close":169.42,"volume":0.0008399999933317304},{"timestamp":1742364480000,"open":169.46,"high":169.48,"low":169.46,"close":169.48,"volume":0.00023999999393709004},{"timestamp":1742364540000,"open":169.38,"high":169.38,"low":169.27,"close":169.3,"volume":0.0007200000109151006},{"timestamp":1742364600000,"open":169.37,"high":169.49,"low":169.37,"close":169.49,"volume":0.0003600000054575503},{"timestamp":1742364660000,"open":169.47,"high":169.47,"low":169.42,"close":169.43,"volume":0.0003600000054575503},{"timestamp":1742364720000,"open":169.54,"high":169.77,"low":169.54,"close":169.77,"volume":0.0007200000109151006},{"timestamp":1742364780000,"open":169.8,"high":169.82,"low":169.73,"close":169.73,"volume":0.00107999995816499},{"timestamp":1742364840000,"open":169.62,"high":169.62,"low":169.59,"close":169.59,"volume":0.00023999999393709004},{"timestamp":1742364900000,"open":169.57,"high":169.57,"low":169.44,"close":169.44,"volume":0.0004799999878741801},{"timestamp":1742364960000,"open":169.48,"high":169.61,"low":169.46,"close":169.54,"volume":0.0014400000218302011},{"timestamp":1742365020000,"open":169.65,"high":169.7,"low":169.65,"close":169.7,"volume":0.00023999999393709004},{"timestamp":1742365080000,"open":169.54,"high":169.54,"low":169.54,"close":169.54,"volume":0.00011999999696854502},{"timestamp":1742365140000,"open":169.61,"high":169.73,"low":169.61,"close":169.67,"volume":0.0003600000054575503},{"timestamp":1742365200000,"open":169.55,"high":169.55,"low":169.36,"close":169.36,"volume":0.0006000000284984708},{"timestamp":1742365260000,"open":169.32,"high":169.46,"low":169.32,"close":169.46,"volume":0.00023999999393709004},{"timestamp":1742365320000,"open":169.47,"high":169.47,"low":169.47,"close":169.47,"volume":0.00011999999696854502},{"timestamp":1742365380000,"open":169.34,"high":169.34,"low":169.26,"close":169.26,"volume":0.00023999999393709004},{"timestamp":1742365440000,"open":169.2,"high":169.43,"low":169.17,"close":169.41,"volume":0.003000000026077032},{"timestamp":1742365500000,"open":169.41,"high":169.61,"low":169.41,"close":169.61,"volume":0.00107999995816499},{"timestamp":1742365560000,"open":169.57,"high":169.79,"low":169.55,"close":169.74,"volume":0.001560000004246831},{"timestamp":1742365620000,"open":169.74,"high":169.76,"low":169.24,"close":169.4,"volume":0.003719999920576811},{"timestamp":1742365680000,"open":169.29,"high":169.29,"low":169.25,"close":169.28,"volume":0.0004799999878741801},{"timestamp":1742365740000,"open":169.24,"high":169.24,"low":169.12,"close":169.16,"volume":0.0006000000284984708},{"timestamp":1742365800000,"open":169.14,"high":169.22,"low":169.09,"close":169.09,"volume":0.0007200000109151006},{"timestamp":1742365860000,"open":169.03,"high":169.21,"low":168.94,"close":169.09,"volume":0.0012000000569969416},{"timestamp":1742365920000,"open":169.04,"high":169.22,"low":168.99,"close":168.99,"volume":0.00107999995816499},{"timestamp":1742365980000,"open":169.03,"high":169.15,"low":169.03,"close":169.15,"volume":0.0004799999878741801},{"timestamp":1742366040000,"open":169.1,"high":169.15,"low":169.1,"close":169.15,"volume":0.00023999999393709004},{"timestamp":1742366100000,"open":169.21,"high":169.21,"low":169.18,"close":169.18,"volume":0.00023999999393709004},{"timestamp":1742366220000,"open":169.31,"high":169.34,"low":169.31,"close":169.34,"volume":0.0004799999878741801},{"timestamp":1742366280000,"open":169.22,"high":169.22,"low":169.13,"close":169.13,"volume":0.0004799999878741801},{"timestamp":1742366340000,"open":169.08,"high":169.08,"low":169.03,"close":169.03,"volume":0.0003600000054575503},{"timestamp":1742366400000,"open":168.99,"high":168.99,"low":168.94,"close":168.94,"volume":0.0003600000054575503},{"timestamp":1742366460000,"open":168.95,"high":168.95,"low":168.78,"close":168.78,"volume":0.0004799999878741801},{"timestamp":1742366520000,"open":168.77,"high":168.88,"low":168.77,"close":168.88,"volume":0.00023999999393709004},{"timestamp":1742366640000,"open":168.89,"high":168.89,"low":168.89,"close":168.89,"volume":0.00023999999393709004},{"timestamp":1742366700000,"open":168.83,"high":168.83,"low":168.83,"close":168.83,"volume":0.00011999999696854502},{"timestamp":1742366760000,"open":168.9,"high":169.01,"low":168.9,"close":168.91,"volume":0.0004799999878741801},{"timestamp":1742366820000,"open":168.93,"high":168.93,"low":168.93,"close":168.93,"volume":0.00011999999696854502},{"timestamp":1742366880000,"open":168.94,"high":169.06,"low":168.94,"close":169.06,"volume":0.0003600000054575503},{"timestamp":1742366940000,"open":169.01,"high":169.01,"low":169.01,"close":169.01,"volume":0.00011999999696854502},{"timestamp":1742367000000,"open":168.9,"high":168.96,"low":168.9,"close":168.96,"volume":0.00023999999393709004},{"timestamp":1742367120000,"open":168.91,"high":169.04,"low":168.84,"close":169.04,"volume":0.0006000000284984708},{"timestamp":1742367180000,"open":169.07,"high":169.21,"low":169.07,"close":169.21,"volume":0.0007200000109151006},{"timestamp":1742367240000,"open":169.29,"high":169.36,"low":169.29,"close":169.36,"volume":0.00023999999393709004},{"timestamp":1742367300000,"open":169.37,"high":169.38,"low":169.31,"close":169.31,"volume":0.0004799999878741801},{"timestamp":1742367360000,"open":169.35,"high":169.39,"low":169.35,"close":169.39,"volume":0.00023999999393709004},{"timestamp":1742367480000,"open":169.25,"high":169.25,"low":169.19,"close":169.19,"volume":0.0003600000054575503},{"timestamp":1742367600000,"open":169.17,"high":169.18,"low":169.15,"close":169.15,"volume":0.0003600000054575503},{"timestamp":1742367660000,"open":169.11,"high":169.11,"low":168.99,"close":168.99,"volume":0.0004799999878741801},{"timestamp":1742367720000,"open":168.95,"high":168.95,"low":168.9,"close":168.9,"volume":0.00023999999393709004},{"timestamp":1742367780000,"open":168.89,"high":168.89,"low":168.86,"close":168.86,"volume":0.00023999999393709004},{"timestamp":1742367840000,"open":168.91,"high":168.96,"low":168.91,"close":168.96,"volume":0.0003600000054575503},{"timestamp":1742367900000,"open":169.04,"high":169.04,"low":169.04,"close":169.04,"volume":0.00011999999696854502},{"timestamp":1742367960000,"open":168.97,"high":168.97,"low":168.79,"close":168.89,"volume":0.0007200000109151006},{"timestamp":1742368020000,"open":169.01,"high":169.01,"low":169.01,"close":169.01,"volume":0.00011999999696854502},{"timestamp":1742368080000,"open":168.92,"high":169.04,"low":168.92,"close":169.04,"volume":0.00023999999393709004},{"timestamp":1742368140000,"open":168.96,"high":168.96,"low":168.96,"close":168.96,"volume":0.00011999999696854502},{"timestamp":1742368200000,"open":168.88,"high":168.88,"low":168.83,"close":168.83,"volume":0.00023999999393709004},{"timestamp":1742368260000,"open":168.88,"high":168.88,"low":168.85,"close":168.85,"volume":0.00023999999393709004},{"timestamp":1742368320000,"open":168.88,"high":168.94,"low":168.78,"close":168.94,"volume":0.0007200000109151006},{"timestamp":1742368380000,"open":169,"high":169,"low":168.87,"close":168.87,"volume":0.0004799999878741801},{"timestamp":1742368440000,"open":168.84,"high":168.84,"low":168.84,"close":168.84,"volume":0.00011999999696854502},{"timestamp":1742368560000,"open":168.77,"high":168.8,"low":168.77,"close":168.8,"volume":0.0003600000054575503},{"timestamp":1742368620000,"open":168.8,"high":168.8,"low":168.8,"close":168.8,"volume":0.00011999999696854502},{"timestamp":1742368680000,"open":168.7,"high":168.7,"low":168.66,"close":168.66,"volume":0.00023999999393709004},{"timestamp":1742368740000,"open":168.75,"high":168.92,"low":168.75,"close":168.92,"volume":0.0004799999878741801},{"timestamp":1742368800000,"open":168.97,"high":169.08,"low":168.97,"close":169.08,"volume":0.0003600000054575503},{"timestamp":1742368860000,"open":169.11,"high":169.18,"low":169.11,"close":169.13,"volume":0.0003600000054575503},{"timestamp":1742368920000,"open":169.23,"high":169.41,"low":169.23,"close":169.41,"volume":0.0004799999878741801},{"timestamp":1742368980000,"open":169.42,"high":169.42,"low":169.39,"close":169.39,"volume":0.0003600000054575503},{"timestamp":1742369040000,"open":169.42,"high":169.42,"low":169.26,"close":169.33,"volume":0.0006000000284984708},{"timestamp":1742369100000,"open":169.34,"high":169.42,"low":169.34,"close":169.42,"volume":0.0006000000284984708},{"timestamp":1742369160000,"open":169.42,"high":169.42,"low":169.27,"close":169.27,"volume":0.0004799999878741801},{"timestamp":1742369220000,"open":169.21,"high":169.21,"low":169.21,"close":169.21,"volume":0.00011999999696854502},{"timestamp":1742369340000,"open":169.31,"high":169.31,"low":169.31,"close":169.31,"volume":0.00011999999696854502},{"timestamp":1742369400000,"open":169.42,"high":169.55,"low":169.42,"close":169.55,"volume":0.0006000000284984708},{"timestamp":1742369460000,"open":169.65,"high":169.67,"low":169.65,"close":169.67,"volume":0.0003600000054575503},{"timestamp":1742369520000,"open":169.56,"high":169.56,"low":169.42,"close":169.42,"volume":0.0004799999878741801},{"timestamp":1742369580000,"open":169.37,"high":169.47,"low":169.37,"close":169.47,"volume":0.00023999999393709004},{"timestamp":1742369640000,"open":169.42,"high":169.42,"low":169.42,"close":169.42,"volume":0.00011999999696854502},{"timestamp":1742369700000,"open":169.32,"high":169.32,"low":169.21,"close":169.21,"volume":0.0004799999878741801},{"timestamp":1742369760000,"open":169.23,"high":169.23,"low":169.05,"close":169.05,"volume":0.0003600000054575503},{"timestamp":1742369820000,"open":169,"high":169,"low":168.78,"close":168.78,"volume":0.0003600000054575503},{"timestamp":1742369880000,"open":168.73,"high":168.73,"low":168.65,"close":168.65,"volume":0.0003600000054575503},{"timestamp":1742369940000,"open":168.66,"high":168.7,"low":168.66,"close":168.7,"volume":0.0004799999878741801},{"timestamp":1742370000000,"open":168.76,"high":168.76,"low":168.71,"close":168.71,"volume":0.00023999999393709004},{"timestamp":1742370060000,"open":168.61,"high":168.61,"low":168.58,"close":168.58,"volume":0.00023999999393709004},{"timestamp":1742370120000,"open":168.52,"high":168.52,"low":168.52,"close":168.52,"volume":0.00011999999696854502},{"timestamp":1742370180000,"open":168.5,"high":168.55,"low":168.4,"close":168.5,"volume":0.00107999995816499},{"timestamp":1742370240000,"open":168.41,"high":168.6,"low":168.41,"close":168.6,"volume":0.0004799999878741801},{"timestamp":1742370300000,"open":168.48,"high":168.48,"low":168.33,"close":168.33,"volume":0.0004799999878741801},{"timestamp":1742370360000,"open":168.33,"high":168.33,"low":168.29,"close":168.29,"volume":0.0003600000054575503},{"timestamp":1742370480000,"open":168.28,"high":168.28,"low":168.2,"close":168.2,"volume":0.0003600000054575503},{"timestamp":1742370540000,"open":168.32,"high":168.37,"low":168.32,"close":168.37,"volume":0.00023999999393709004},{"timestamp":1742370600000,"open":168.39,"high":168.44,"low":168.39,"close":168.44,"volume":0.00023999999393709004},{"timestamp":1742370660000,"open":168.49,"high":168.49,"low":168.48,"close":168.48,"volume":0.00023999999393709004},{"timestamp":1742370720000,"open":168.51,"high":168.51,"low":168.51,"close":168.51,"volume":0.00011999999696854502},{"timestamp":1742370780000,"open":168.51,"high":168.51,"low":168.44,"close":168.44,"volume":0.0003600000054575503},{"timestamp":1742370840000,"open":168.36,"high":168.36,"low":168.29,"close":168.29,"volume":0.0003600000054575503},{"timestamp":1742371020000,"open":168.25,"high":168.25,"low":168.19,"close":168.19,"volume":0.00023999999393709004},{"timestamp":1742371200000,"open":168.3,"high":168.55,"low":168.3,"close":168.51,"volume":0.0006000000284984708},{"timestamp":1742371260000,"open":168.47,"high":168.53,"low":168.47,"close":168.53,"volume":0.00023999999393709004},{"timestamp":1742371320000,"open":168.48,"high":168.48,"low":168.47,"close":168.47,"volume":0.00023999999393709004},{"timestamp":1742371380000,"open":168.55,"high":168.6,"low":168.55,"close":168.6,"volume":0.0006000000284984708},{"timestamp":1742371440000,"open":168.55,"high":168.64,"low":168.55,"close":168.62,"volume":0.0003600000054575503},{"timestamp":1742371500000,"open":168.6,"high":168.84,"low":168.57,"close":168.84,"volume":0.0008399999933317304},{"timestamp":1742371560000,"open":168.87,"high":168.87,"low":168.72,"close":168.72,"volume":0.0003600000054575503},{"timestamp":1742371620000,"open":168.74,"high":169.02,"low":168.74,"close":169.02,"volume":0.0009599999757483602},{"timestamp":1742371680000,"open":169.12,"high":169.14,"low":169.07,"close":169.09,"volume":0.0007200000109151006},{"timestamp":1742371740000,"open":169.1,"high":169.26,"low":169.1,"close":169.18,"volume":0.0008399999933317304},{"timestamp":1742371800000,"open":169.15,"high":169.4,"low":169.15,"close":169.4,"volume":0.00107999995816499},{"timestamp":1742371860000,"open":169.37,"high":169.37,"low":169.25,"close":169.25,"volume":0.0004799999878741801},{"timestamp":1742371920000,"open":169.14,"high":169.16,"low":169.14,"close":169.16,"volume":0.00023999999393709004},{"timestamp":1742371980000,"open":169.12,"high":169.12,"low":169.12,"close":169.12,"volume":0.00011999999696854502},{"timestamp":1742372100000,"open":169.22,"high":169.24,"low":169.22,"close":169.24,"volume":0.00023999999393709004},{"timestamp":1742372160000,"open":169.32,"high":169.42,"low":169.32,"close":169.36,"volume":0.0003600000054575503},{"timestamp":1742372220000,"open":169.21,"high":169.21,"low":169.21,"close":169.21,"volume":0.00011999999696854502},{"timestamp":1742372340000,"open":169.02,"high":169.04,"low":169.02,"close":169.04,"volume":0.00023999999393709004},{"timestamp":1742372640000,"open":169.16,"high":169.16,"low":169.16,"close":169.16,"volume":0.00011999999696854502},{"timestamp":1742372700000,"open":169.25,"high":169.25,"low":169.24,"close":169.24,"volume":0.00023999999393709004},{"timestamp":1742372760000,"open":169.18,"high":169.25,"low":169.18,"close":169.25,"volume":0.0003600000054575503},{"timestamp":1742372940000,"open":169.6,"high":169.62,"low":169.6,"close":169.62,"volume":0.00023999999393709004},{"timestamp":1742373000000,"open":169.71,"high":169.81,"low":169.71,"close":169.71,"volume":0.0006000000284984708},{"timestamp":1742373060000,"open":169.83,"high":169.84,"low":169.77,"close":169.77,"volume":0.0003600000054575503},{"timestamp":1742373120000,"open":169.73,"high":169.73,"low":169.68,"close":169.72,"volume":0.0004799999878741801},{"timestamp":1742373180000,"open":169.68,"high":169.82,"low":169.68,"close":169.78,"volume":0.0004799999878741801},{"timestamp":1742373240000,"open":169.88,"high":169.88,"low":169.88,"close":169.88,"volume":0.00011999999696854502},{"timestamp":1742373300000,"open":169.79,"high":169.79,"low":169.73,"close":169.73,"volume":0.0003600000054575503},{"timestamp":1742373360000,"open":169.78,"high":169.97,"low":169.78,"close":169.9,"volume":0.0007200000109151006},{"timestamp":1742373420000,"open":169.87,"high":169.99,"low":169.8,"close":169.94,"volume":0.0006000000284984708},{"timestamp":1742373480000,"open":169.96,"high":169.96,"low":169.96,"close":169.96,"volume":0.00011999999696854502},{"timestamp":1742373540000,"open":169.78,"high":169.78,"low":169.78,"close":169.78,"volume":0.00011999999696854502},{"timestamp":1742373600000,"open":169.73,"high":169.73,"low":169.65,"close":169.65,"volume":0.0004799999878741801},{"timestamp":1742373660000,"open":169.83,"high":169.83,"low":169.76,"close":169.76,"volume":0.0003600000054575503},{"timestamp":1742373720000,"open":169.7,"high":169.7,"low":169.7,"close":169.7,"volume":0.00011999999696854502},{"timestamp":1742373780000,"open":169.75,"high":169.75,"low":169.67,"close":169.67,"volume":0.0004799999878741801},{"timestamp":1742373840000,"open":169.83,"high":169.89,"low":169.83,"close":169.89,"volume":0.00023999999393709004},{"timestamp":1742373900000,"open":169.83,"high":169.94,"low":169.83,"close":169.94,"volume":0.00023999999393709004},{"timestamp":1742374020000,"open":169.86,"high":169.86,"low":169.86,"close":169.86,"volume":0.00011999999696854502},{"timestamp":1742374080000,"open":169.94,"high":170.03,"low":169.94,"close":170.02,"volume":0.0004799999878741801},{"timestamp":1742374140000,"open":170.12,"high":170.21,"low":170.12,"close":170.21,"volume":0.0004799999878741801},{"timestamp":1742374200000,"open":170.26,"high":170.34,"low":170.26,"close":170.33,"volume":0.0006000000284984708},{"timestamp":1742374260000,"open":170.27,"high":170.34,"low":170.27,"close":170.34,"volume":0.00023999999393709004},{"timestamp":1742374320000,"open":170.33,"high":170.33,"low":170.14,"close":170.14,"volume":0.0009599999757483602},{"timestamp":1742374380000,"open":170.09,"high":170.09,"low":170.05,"close":170.05,"volume":0.00023999999393709004},{"timestamp":1742374440000,"open":170.17,"high":170.35,"low":170.17,"close":170.35,"volume":0.0006000000284984708},{"timestamp":1742374500000,"open":170.25,"high":170.25,"low":170.19,"close":170.19,"volume":0.0003600000054575503},{"timestamp":1742374620000,"open":170.11,"high":170.16,"low":170.06,"close":170.16,"volume":0.0003600000054575503},{"timestamp":1742374680000,"open":170.16,"high":170.16,"low":170.16,"close":170.16,"volume":0.00011999999696854502},{"timestamp":1742374800000,"open":170.16,"high":170.21,"low":170.08,"close":170.15,"volume":0.0006000000284984708},{"timestamp":1742374860000,"open":170.2,"high":170.22,"low":170.11,"close":170.11,"volume":0.0004799999878741801},{"timestamp":1742374920000,"open":170.05,"high":170.05,"low":169.76,"close":169.76,"volume":0.0009599999757483602},{"timestamp":1742374980000,"open":169.9,"high":169.92,"low":169.86,"close":169.86,"volume":0.0004799999878741801},{"timestamp":1742375040000,"open":169.75,"high":169.75,"low":169.65,"close":169.65,"volume":0.0003600000054575503},{"timestamp":1742375100000,"open":169.57,"high":169.57,"low":169.48,"close":169.48,"volume":0.0003600000054575503},{"timestamp":1742375160000,"open":169.5,"high":169.56,"low":169.5,"close":169.56,"volume":0.0003600000054575503},{"timestamp":1742375220000,"open":169.64,"high":169.8,"low":169.64,"close":169.8,"volume":0.0003600000054575503},{"timestamp":1742375280000,"open":169.85,"high":169.99,"low":169.85,"close":169.99,"volume":0.0004799999878741801},{"timestamp":1742375340000,"open":170,"high":170.08,"low":170,"close":170.08,"volume":0.00107999995816499},{"timestamp":1742375400000,"open":170.16,"high":170.16,"low":170.16,"close":170.16,"volume":0.00011999999696854502},{"timestamp":1742375460000,"open":170.01,"high":170.14,"low":170.01,"close":170.14,"volume":0.0003600000054575503},{"timestamp":1742375520000,"open":170.08,"high":170.13,"low":170.08,"close":170.13,"volume":0.00023999999393709004},{"timestamp":1742375580000,"open":170.02,"high":170.02,"low":170.02,"close":170.02,"volume":0.00011999999696854502},{"timestamp":1742375640000,"open":169.96,"high":169.99,"low":169.96,"close":169.99,"volume":0.00023999999393709004},{"timestamp":1742375700000,"open":169.94,"high":169.94,"low":169.86,"close":169.86,"volume":0.0003600000054575503},{"timestamp":1742375760000,"open":169.89,"high":170.08,"low":169.89,"close":170.08,"volume":0.0006000000284984708},{"timestamp":1742375820000,"open":170.17,"high":170.24,"low":170.03,"close":170.03,"volume":0.0008399999933317304},{"timestamp":1742375880000,"open":170.08,"high":170.2,"low":170.08,"close":170.2,"volume":0.0003600000054575503},{"timestamp":1742375940000,"open":170.15,"high":170.24,"low":170.15,"close":170.24,"volume":0.00023999999393709004},{"timestamp":1742376000000,"open":170.16,"high":170.28,"low":170.06,"close":170.28,"volume":0.0013200000394135714},{"timestamp":1742376060000,"open":170.23,"high":170.36,"low":170.23,"close":170.36,"volume":0.00023999999393709004},{"timestamp":1742376120000,"open":170.43,"high":170.43,"low":170.43,"close":170.43,"volume":0.00011999999696854502},{"timestamp":1742376180000,"open":170.44,"high":170.44,"low":170.4,"close":170.4,"volume":0.00023999999393709004},{"timestamp":1742376240000,"open":170.43,"high":170.46,"low":170.42,"close":170.42,"volume":0.0003600000054575503},{"timestamp":1742376300000,"open":170.39,"high":170.41,"low":170.31,"close":170.41,"volume":0.0006000000284984708},{"timestamp":1742376360000,"open":170.48,"high":170.48,"low":170.39,"close":170.39,"volume":0.00023999999393709004},{"timestamp":1742376420000,"open":170.48,"high":170.52,"low":170.48,"close":170.52,"volume":0.0004799999878741801},{"timestamp":1742376480000,"open":170.61,"high":170.64,"low":170.59,"close":170.62,"volume":0.0004799999878741801},{"timestamp":1742376540000,"open":170.62,"high":170.68,"low":170.62,"close":170.68,"volume":0.0003600000054575503},{"timestamp":1742376600000,"open":170.71,"high":170.72,"low":170.64,"close":170.71,"volume":0.0009599999757483602},{"timestamp":1742376660000,"open":170.65,"high":170.65,"low":170.53,"close":170.64,"volume":0.0004799999878741801},{"timestamp":1742376720000,"open":170.72,"high":171.02,"low":170.72,"close":170.96,"volume":0.0016799999866634607},{"timestamp":1742376780000,"open":170.85,"high":170.85,"low":170.83,"close":170.83,"volume":0.00023999999393709004},{"timestamp":1742376840000,"open":170.75,"high":170.75,"low":170.42,"close":170.42,"volume":0.0006000000284984708},{"timestamp":1742376900000,"open":170.36,"high":170.55,"low":170.36,"close":170.55,"volume":0.0006000000284984708},{"timestamp":1742376960000,"open":170.63,"high":170.74,"low":170.63,"close":170.68,"volume":0.0006000000284984708},{"timestamp":1742377020000,"open":170.7,"high":170.8,"low":170.7,"close":170.8,"volume":0.0007200000109151006},{"timestamp":1742377080000,"open":170.76,"high":170.8,"low":170.7,"close":170.8,"volume":0.0004799999878741801},{"timestamp":1742377140000,"open":170.74,"high":170.78,"low":170.74,"close":170.78,"volume":0.00023999999393709004},{"timestamp":1742377200000,"open":170.52,"high":170.52,"low":170.52,"close":170.52,"volume":0.00011999999696854502},{"timestamp":1742377260000,"open":170.46,"high":170.46,"low":170.21,"close":170.21,"volume":0.0004799999878741801},{"timestamp":1742377320000,"open":170.23,"high":170.26,"low":169.93,"close":169.99,"volume":0.0016799999866634607},{"timestamp":1742377380000,"open":170,"high":170.04,"low":170,"close":170.04,"volume":0.00023999999393709004},{"timestamp":1742377440000,"open":169.99,"high":169.99,"low":169.86,"close":169.86,"volume":0.0004799999878741801},{"timestamp":1742377500000,"open":169.87,"high":169.87,"low":169.76,"close":169.76,"volume":0.0004799999878741801},{"timestamp":1742377560000,"open":169.74,"high":169.74,"low":169.64,"close":169.64,"volume":0.0003600000054575503},{"timestamp":1742377620000,"open":169.74,"high":169.74,"low":169.74,"close":169.74,"volume":0.00011999999696854502},{"timestamp":1742377680000,"open":169.78,"high":169.93,"low":169.78,"close":169.93,"volume":0.0007200000109151006},{"timestamp":1742377740000,"open":169.97,"high":169.99,"low":169.97,"close":169.99,"volume":0.0003600000054575503},{"timestamp":1742377800000,"open":170.08,"high":170.18,"low":170.08,"close":170.18,"volume":0.0008399999933317304},{"timestamp":1742377860000,"open":170.19,"high":170.23,"low":170.07,"close":170.12,"volume":0.0004799999878741801},{"timestamp":1742377920000,"open":170.21,"high":170.42,"low":170.21,"close":170.42,"volume":0.0004799999878741801},{"timestamp":1742377980000,"open":170.38,"high":170.38,"low":170.23,"close":170.23,"volume":0.0003600000054575503},{"timestamp":1742378040000,"open":170.22,"high":170.22,"low":170.22,"close":170.22,"volume":0.00011999999696854502},{"timestamp":1742378100000,"open":170.24,"high":170.43,"low":170.24,"close":170.43,"volume":0.0004799999878741801},{"timestamp":1742378160000,"open":170.44,"high":170.45,"low":170.44,"close":170.45,"volume":0.00023999999393709004},{"timestamp":1742378220000,"open":170.39,"high":170.39,"low":170.34,"close":170.38,"volume":0.0003600000054575503},{"timestamp":1742378280000,"open":170.39,"high":170.39,"low":170.39,"close":170.39,"volume":0.00011999999696854502},{"timestamp":1742378340000,"open":170.53,"high":170.6,"low":170.53,"close":170.6,"volume":0.00023999999393709004},{"timestamp":1742378400000,"open":170.66,"high":170.85,"low":170.66,"close":170.85,"volume":0.0008399999933317304},{"timestamp":1742378460000,"open":170.9,"high":171.13,"low":170.9,"close":171.13,"volume":0.0014400000218302011},{"timestamp":1742378520000,"open":171.1,"high":171.12,"low":171.01,"close":171.01,"volume":0.0004799999878741801},{"timestamp":1742378580000,"open":170.98,"high":170.99,"low":170.94,"close":170.94,"volume":0.0006000000284984708},{"timestamp":1742378640000,"open":171.05,"high":171.12,"low":171.02,"close":171.02,"volume":0.0006000000284984708},{"timestamp":1742378700000,"open":170.9,"high":170.9,"low":170.74,"close":170.74,"volume":0.0004799999878741801},{"timestamp":1742378760000,"open":170.68,"high":170.72,"low":170.62,"close":170.72,"volume":0.0006000000284984708},{"timestamp":1742378820000,"open":170.85,"high":170.85,"low":170.85,"close":170.85,"volume":0.00011999999696854502},{"timestamp":1742378880000,"open":170.94,"high":170.94,"low":170.81,"close":170.81,"volume":0.0003600000054575503},{"timestamp":1742378940000,"open":170.73,"high":170.73,"low":170.59,"close":170.6,"volume":0.0004799999878741801},{"timestamp":1742379000000,"open":170.64,"high":170.64,"low":170.55,"close":170.55,"volume":0.0003600000054575503},{"timestamp":1742379060000,"open":170.55,"high":170.55,"low":170.46,"close":170.46,"volume":0.0006000000284984708},{"timestamp":1742379120000,"open":170.36,"high":170.36,"low":170.28,"close":170.28,"volume":0.0003600000054575503},{"timestamp":1742379180000,"open":170.39,"high":170.39,"low":170.2,"close":170.2,"volume":0.0007200000109151006},{"timestamp":1742379240000,"open":170.21,"high":170.21,"low":170.1,"close":170.1,"volume":0.0004799999878741801},{"timestamp":1742379300000,"open":170.15,"high":170.25,"low":170.15,"close":170.16,"volume":0.0006000000284984708},{"timestamp":1742379360000,"open":170.21,"high":170.35,"low":170.21,"close":170.35,"volume":0.0006000000284984708},{"timestamp":1742379420000,"open":170.35,"high":170.35,"low":170.3,"close":170.3,"volume":0.0003600000054575503},{"timestamp":1742379480000,"open":170.29,"high":170.36,"low":170.21,"close":170.36,"volume":0.0004799999878741801},{"timestamp":1742379600000,"open":170.28,"high":170.28,"low":170.2,"close":170.2,"volume":0.00023999999393709004},{"timestamp":1742379660000,"open":170.3,"high":170.36,"low":170.3,"close":170.3,"volume":0.0003600000054575503},{"timestamp":1742379720000,"open":170.21,"high":170.21,"low":170.21,"close":170.21,"volume":0.00011999999696854502},{"timestamp":1742379900000,"open":170.17,"high":170.17,"low":170.13,"close":170.16,"volume":0.0006000000284984708},{"timestamp":1742379960000,"open":170.13,"high":170.14,"low":170.06,"close":170.06,"volume":0.0007200000109151006},{"timestamp":1742380020000,"open":170.1,"high":170.19,"low":170.1,"close":170.19,"volume":0.00023999999393709004},{"timestamp":1742380080000,"open":170.23,"high":170.29,"low":170.13,"close":170.13,"volume":0.0006000000284984708},{"timestamp":1742380140000,"open":170.19,"high":170.44,"low":170.19,"close":170.44,"volume":0.0006000000284984708},{"timestamp":1742380200000,"open":170.44,"high":170.44,"low":170.44,"close":170.44,"volume":0.00011999999696854502},{"timestamp":1742380260000,"open":170.45,"high":173.14,"low":170.45,"close":172.29,"volume":0.015720000490546227},{"timestamp":1742380320000,"open":172.47,"high":172.62,"low":172.07,"close":172.24,"volume":0.009359999559819698},{"timestamp":1742380380000,"open":172.21,"high":172.6,"low":172.03,"close":172.6,"volume":0.0017999999690800905},{"timestamp":1742380440000,"open":172.47,"high":172.86,"low":172.44,"close":172.69,"volume":0.0022799998987466097},{"timestamp":1742380500000,"open":172.86,"high":172.86,"low":172.15,"close":172.18,"volume":0.00203999993391335},{"timestamp":1742380560000,"open":172.09,"high":172.14,"low":171.8,"close":171.83,"volume":0.001560000004246831},{"timestamp":1742380620000,"open":171.93,"high":171.93,"low":171.7,"close":171.73,"volume":0.00215999991632998},{"timestamp":1742380680000,"open":171.8,"high":171.89,"low":171.34,"close":171.46,"volume":0.0019199999514967203},{"timestamp":1742380740000,"open":171.41,"high":171.46,"low":171.27,"close":171.27,"volume":0.0013200000394135714},{"timestamp":1742380800000,"open":171.37,"high":171.56,"low":171.34,"close":171.39,"volume":0.0013200000394135714},{"timestamp":1742380860000,"open":171.32,"high":171.61,"low":171.31,"close":171.6,"volume":0.00215999991632998},{"timestamp":1742380920000,"open":171.77,"high":171.89,"low":171.74,"close":171.88,"volume":0.0033599999733269215},{"timestamp":1742380980000,"open":171.83,"high":171.95,"low":171.67,"close":171.94,"volume":0.0016799999866634607},{"timestamp":1742381040000,"open":172.03,"high":172.35,"low":172,"close":172.28,"volume":0.0028800000436604023},{"timestamp":1742381100000,"open":172.21,"high":172.51,"low":172.19,"close":172.51,"volume":0.00419999985024333},{"timestamp":1742381160000,"open":172.53,"high":172.9,"low":172.53,"close":172.9,"volume":0.0022799998987466097},{"timestamp":1742381220000,"open":172.8,"high":173.05,"low":172.73,"close":172.85,"volume":0.003599999938160181},{"timestamp":1742381280000,"open":172.84,"high":172.99,"low":172.46,"close":172.96,"volume":0.00419999985024333},{"timestamp":1742381340000,"open":173,"high":173.42,"low":172.96,"close":173.2,"volume":0.005520000122487545},{"timestamp":1742381400000,"open":173.42,"high":173.54,"low":173.37,"close":173.46,"volume":0.00203999993391335},{"timestamp":1742381460000,"open":173.39,"high":173.39,"low":173.09,"close":173.37,"volume":0.0019199999514967203},{"timestamp":1742381520000,"open":173.43,"high":173.47,"low":173.29,"close":173.37,"volume":0.0008399999933317304},{"timestamp":1742381580000,"open":173.27,"high":173.43,"low":173.05,"close":173.43,"volume":0.0016799999866634607},{"timestamp":1742381640000,"open":173.43,"high":173.75,"low":173.4,"close":173.69,"volume":0.004559999797493219},{"timestamp":1742381700000,"open":173.68,"high":173.73,"low":173.63,"close":173.64,"volume":0.0033599999733269215},{"timestamp":1742381760000,"open":173.69,"high":173.69,"low":173.49,"close":173.49,"volume":0.00215999991632998},{"timestamp":1742381820000,"open":173.36,"high":173.75,"low":173.36,"close":173.49,"volume":0.0028800000436604023},{"timestamp":1742381880000,"open":173.45,"high":173.46,"low":173.26,"close":173.33,"volume":0.002520000096410513},{"timestamp":1742381940000,"open":173.3,"high":173.33,"low":173.09,"close":173.26,"volume":0.0033599999733269215},{"timestamp":1742382000000,"open":173.26,"high":173.73,"low":173.26,"close":173.42,"volume":0.004800000227987766},{"timestamp":1742382060000,"open":173.36,"high":173.74,"low":173.36,"close":173.74,"volume":0.00215999991632998},{"timestamp":1742382120000,"open":173.84,"high":174.24,"low":173.58,"close":174.24,"volume":0.0032399999909102917},{"timestamp":1742382180000,"open":174.21,"high":174.35,"low":173.73,"close":173.73,"volume":0.0017999999690800905},{"timestamp":1742382240000,"open":173.76,"high":174.04,"low":173.74,"close":173.9,"volume":0.0016799999866634607},{"timestamp":1742382300000,"open":173.87,"high":173.97,"low":173.75,"close":173.88,"volume":0.001560000004246831},{"timestamp":1742382360000,"open":173.88,"high":173.88,"low":173.51,"close":173.54,"volume":0.0014400000218302011},{"timestamp":1742382420000,"open":173.58,"high":173.66,"low":173.45,"close":173.63,"volume":0.0014400000218302011},{"timestamp":1742382480000,"open":173.5,"high":173.82,"low":173.5,"close":173.82,"volume":0.0014400000218302011},{"timestamp":1742382540000,"open":173.92,"high":174.24,"low":173.92,"close":174.22,"volume":0.001560000004246831},{"timestamp":1742382600000,"open":174.22,"high":174.84,"low":174.22,"close":174.52,"volume":0.005520000122487545},{"timestamp":1742382660000,"open":174.5,"high":174.77,"low":174.16,"close":174.29,"volume":0.00215999991632998},{"timestamp":1742382720000,"open":174.35,"high":174.75,"low":174.35,"close":174.61,"volume":0.001560000004246831},{"timestamp":1742382780000,"open":174.63,"high":175.23,"low":174.63,"close":175.23,"volume":0.0032399999909102917},{"timestamp":1742382840000,"open":175.13,"high":176.35,"low":174.91,"close":176.03,"volume":0.012600000016391277},{"timestamp":1742382900000,"open":176.24,"high":176.7,"low":176.17,"close":176.65,"volume":0.007439999841153622},{"timestamp":1742382960000,"open":176.7,"high":176.91,"low":176.25,"close":176.25,"volume":0.00863999966531992},{"timestamp":1742383020000,"open":176.13,"high":176.84,"low":176.13,"close":176.73,"volume":0.005040000192821026},{"timestamp":1742383080000,"open":176.74,"high":177.22,"low":176.48,"close":177.17,"volume":0.006120000034570694},{"timestamp":1742383140000,"open":177.01,"high":177.15,"low":176.59,"close":177.09,"volume":0.00395999988541007},{"timestamp":1742383200000,"open":177.03,"high":177.03,"low":176.56,"close":176.72,"volume":0.01080000028014183},{"timestamp":1742383260000,"open":176.8,"high":177.03,"low":176.56,"close":177.03,"volume":0.0019199999514967203},{"timestamp":1742383320000,"open":177.04,"high":177.41,"low":177.04,"close":177.35,"volume":0.0027600000612437725},{"timestamp":1742383380000,"open":177.46,"high":178.11,"low":177.46,"close":177.99,"volume":0.005880000069737434},{"timestamp":1742383440000,"open":178.05,"high":178.36,"low":177.8,"close":178.28,"volume":0.0075599998235702515},{"timestamp":1742383500000,"open":178.23,"high":178.84,"low":178.1,"close":178.79,"volume":0.006839999929070473},{"timestamp":1742383560000,"open":178.86,"high":179.24,"low":178.57,"close":178.82,"volume":0.006120000034570694},{"timestamp":1742383620000,"open":178.81,"high":178.86,"low":177.91,"close":178.3,"volume":0.00803999975323677},{"timestamp":1742383680000,"open":178.47,"high":178.65,"low":178.08,"close":178.08,"volume":0.005040000192821026},{"timestamp":1742383740000,"open":178.13,"high":178.13,"low":177.35,"close":177.35,"volume":0.007199999876320362},{"timestamp":1742383800000,"open":177.3,"high":177.84,"low":177,"close":177.68,"volume":0.008999999612569809},{"timestamp":1742383860000,"open":177.68,"high":177.72,"low":177.31,"close":177.48,"volume":0.00395999988541007},{"timestamp":1742383920000,"open":177.49,"high":177.74,"low":177.31,"close":177.65,"volume":0.003120000008493662},{"timestamp":1742383980000,"open":177.56,"high":178.01,"low":177.35,"close":177.41,"volume":0.00431999983265996},{"timestamp":1742384040000,"open":177.38,"high":177.43,"low":177.15,"close":177.18,"volume":0.005160000175237656},{"timestamp":1742384100000,"open":177.23,"high":177.61,"low":177.19,"close":177.57,"volume":0.005640000104904175},{"timestamp":1742384160000,"open":177.64,"high":178.74,"low":177.64,"close":178.71,"volume":0.006120000034570694},{"timestamp":1742384220000,"open":178.73,"high":179.62,"low":178.73,"close":179.23,"volume":0.012719999998807907},{"timestamp":1742384280000,"open":179.33,"high":179.46,"low":179.07,"close":179.15,"volume":0.0063599999994039536},{"timestamp":1742384340000,"open":179.12,"high":179.29,"low":178.51,"close":178.51,"volume":0.005280000157654285},{"timestamp":1742384400000,"open":178.69,"high":179.21,"low":178.68,"close":178.7,"volume":0.005400000140070915},{"timestamp":1742384460000,"open":178.71,"high":179.2,"low":178.71,"close":179.15,"volume":0.0040799998678267},{"timestamp":1742384520000,"open":179.09,"high":179.67,"low":179,"close":179.46,"volume":0.005400000140070915},{"timestamp":1742384580000,"open":179.47,"high":179.47,"low":179.06,"close":179.31,"volume":0.003120000008493662},{"timestamp":1742384640000,"open":179.24,"high":179.46,"low":178.91,"close":179.38,"volume":0.00395999988541007},{"timestamp":1742384700000,"open":179.35,"high":179.81,"low":179.04,"close":179.04,"volume":0.006240000016987324},{"timestamp":1742384760000,"open":179.06,"high":179.06,"low":178.64,"close":178.87,"volume":0.002400000113993883},{"timestamp":1742384820000,"open":178.71,"high":178.93,"low":178.53,"close":178.93,"volume":0.0022799998987466097},{"timestamp":1742384880000,"open":178.98,"high":179.21,"low":178.93,"close":179.05,"volume":0.0022799998987466097},{"timestamp":1742384940000,"open":178.85,"high":178.97,"low":178.55,"close":178.68,"volume":0.0017999999690800905},{"timestamp":1742385000000,"open":178.53,"high":178.84,"low":178.53,"close":178.67,"volume":0.00203999993391335},{"timestamp":1742385060000,"open":178.61,"high":178.91,"low":178.53,"close":178.77,"volume":0.0022799998987466097},{"timestamp":1742385120000,"open":178.73,"high":178.79,"low":178.37,"close":178.49,"volume":0.0016799999866634607},{"timestamp":1742385180000,"open":178.6,"high":178.83,"low":178.55,"close":178.82,"volume":0.0013200000394135714},{"timestamp":1742385240000,"open":178.73,"high":179.26,"low":178.73,"close":179.04,"volume":0.0027600000612437725},{"timestamp":1742385300000,"open":179.13,"high":179.4,"low":179.13,"close":179.37,"volume":0.002520000096410513},{"timestamp":1742385360000,"open":179.23,"high":179.42,"low":179.13,"close":179.15,"volume":0.003000000026077032},{"timestamp":1742385420000,"open":179.14,"high":179.49,"low":178.98,"close":179.37,"volume":0.001560000004246831},{"timestamp":1742385480000,"open":179.33,"high":179.33,"low":179.09,"close":179.13,"volume":0.00203999993391335},{"timestamp":1742385540000,"open":179.14,"high":179.16,"low":178.85,"close":178.93,"volume":0.0009599999757483602},{"timestamp":1742385600000,"open":178.86,"high":179.33,"low":178.86,"close":179.02,"volume":0.0032399999909102917},{"timestamp":1742385660000,"open":178.88,"high":178.88,"low":178.32,"close":178.39,"volume":0.00215999991632998},{"timestamp":1742385720000,"open":178.35,"high":178.35,"low":178.13,"close":178.34,"volume":0.002520000096410513},{"timestamp":1742385780000,"open":178.34,"high":178.63,"low":178.32,"close":178.34,"volume":0.004559999797493219},{"timestamp":1742385840000,"open":178.5,"high":178.79,"low":178.5,"close":178.62,"volume":0.002400000113993883},{"timestamp":1742385900000,"open":178.57,"high":179.02,"low":178.57,"close":178.81,"volume":0.0019199999514967203},{"timestamp":1742385960000,"open":178.91,"high":178.92,"low":178.6,"close":178.6,"volume":0.0012000000569969416},{"timestamp":1742386020000,"open":178.55,"high":178.68,"low":178.51,"close":178.68,"volume":0.0007200000109151006},{"timestamp":1742386080000,"open":178.55,"high":178.55,"low":178.29,"close":178.34,"volume":0.0014400000218302011},{"timestamp":1742386140000,"open":178.39,"high":178.43,"low":178.07,"close":178.23,"volume":0.0013200000394135714},{"timestamp":1742386200000,"open":178.31,"high":178.58,"low":178.22,"close":178.22,"volume":0.0016799999866634607},{"timestamp":1742386260000,"open":178.32,"high":178.57,"low":178.32,"close":178.47,"volume":0.0009599999757483602},{"timestamp":1742386320000,"open":178.59,"high":178.94,"low":178.59,"close":178.94,"volume":0.0013200000394135714},{"timestamp":1742386380000,"open":178.96,"high":179.03,"low":178.37,"close":178.37,"volume":0.001560000004246831},{"timestamp":1742386440000,"open":178.48,"high":178.48,"low":178.25,"close":178.25,"volume":0.00107999995816499},{"timestamp":1742386500000,"open":178.2,"high":178.52,"low":178.1,"close":178.36,"volume":0.00107999995816499},{"timestamp":1742386560000,"open":178.41,"high":178.48,"low":178.28,"close":178.46,"volume":0.0009599999757483602},{"timestamp":1742386620000,"open":178.46,"high":178.48,"low":178.16,"close":178.27,"volume":0.001560000004246831},{"timestamp":1742386680000,"open":178.3,"high":178.74,"low":178.3,"close":178.6,"volume":0.0012000000569969416},{"timestamp":1742386740000,"open":178.65,"high":178.65,"low":178.26,"close":178.3,"volume":0.00203999993391335},{"timestamp":1742386800000,"open":178.35,"high":178.35,"low":178.08,"close":178.17,"volume":0.001560000004246831},{"timestamp":1742386860000,"open":178.13,"high":178.13,"low":177.52,"close":177.52,"volume":0.00203999993391335},{"timestamp":1742386920000,"open":177.62,"high":177.79,"low":177.34,"close":177.34,"volume":0.0012000000569969416},{"timestamp":1742386980000,"open":177.39,"high":177.39,"low":176.93,"close":176.94,"volume":0.0014400000218302011},{"timestamp":1742387040000,"open":177.06,"high":177.21,"low":176.99,"close":177.06,"volume":0.0016799999866634607},{"timestamp":1742387100000,"open":177.14,"high":177.44,"low":177.14,"close":177.26,"volume":0.0016799999866634607},{"timestamp":1742387160000,"open":177.22,"high":177.39,"low":177.1,"close":177.32,"volume":0.0017999999690800905},{"timestamp":1742387220000,"open":177.27,"high":177.27,"low":177.04,"close":177.04,"volume":0.0008399999933317304},{"timestamp":1742387280000,"open":177.13,"high":177.13,"low":176.98,"close":177.02,"volume":0.0007200000109151006},{"timestamp":1742387340000,"open":176.94,"high":176.96,"low":176.85,"close":176.87,"volume":0.00107999995816499},{"timestamp":1742387400000,"open":176.94,"high":177.25,"low":176.94,"close":177.22,"volume":0.0014400000218302011},{"timestamp":1742387460000,"open":177.13,"high":177.32,"low":177.13,"close":177.27,"volume":0.0012000000569969416},{"timestamp":1742387520000,"open":177.19,"high":177.26,"low":176.97,"close":176.97,"volume":0.0007200000109151006},{"timestamp":1742387580000,"open":176.82,"high":177.23,"low":176.82,"close":177.2,"volume":0.00107999995816499},{"timestamp":1742387640000,"open":177.21,"high":177.27,"low":176.86,"close":176.86,"volume":0.0009599999757483602},{"timestamp":1742387700000,"open":176.81,"high":176.87,"low":176.73,"close":176.78,"volume":0.0012000000569969416},{"timestamp":1742387760000,"open":176.7,"high":176.7,"low":176.14,"close":176.14,"volume":0.002400000113993883},{"timestamp":1742387820000,"open":176.29,"high":176.33,"low":176.05,"close":176.05,"volume":0.0009599999757483602},{"timestamp":1742387880000,"open":176.05,"high":176.15,"low":176.05,"close":176.1,"volume":0.0006000000284984708},{"timestamp":1742387940000,"open":176.14,"high":176.23,"low":175.84,"close":176.03,"volume":0.005280000157654285},{"timestamp":1742388000000,"open":176.12,"high":176.2,"low":175.7,"close":175.88,"volume":0.00203999993391335},{"timestamp":1742388060000,"open":175.83,"high":175.91,"low":175.8,"close":175.91,"volume":0.0008399999933317304},{"timestamp":1742388120000,"open":175.92,"high":175.92,"low":175.77,"close":175.85,"volume":0.0007200000109151006},{"timestamp":1742388180000,"open":175.9,"high":176.29,"low":175.9,"close":176.28,"volume":0.0016799999866634607},{"timestamp":1742388240000,"open":176.19,"high":176.19,"low":176.03,"close":176.07,"volume":0.00203999993391335},{"timestamp":1742388300000,"open":176.03,"high":176.6,"low":176.03,"close":176.59,"volume":0.006000000052154064},{"timestamp":1742388360000,"open":176.53,"high":176.6,"low":176.15,"close":176.23,"volume":0.00419999985024333},{"timestamp":1742388420000,"open":176.26,"high":176.47,"low":176.06,"close":176.06,"volume":0.0033599999733269215},{"timestamp":1742388480000,"open":176.06,"high":176.08,"low":175.79,"close":175.79,"volume":0.001560000004246831},{"timestamp":1742388540000,"open":175.94,"high":176.03,"low":175.8,"close":175.8,"volume":0.0012000000569969416},{"timestamp":1742388600000,"open":175.7,"high":175.73,"low":175.29,"close":175.29,"volume":0.0033599999733269215},{"timestamp":1742388660000,"open":175.43,"high":175.66,"low":175.39,"close":175.49,"volume":0.00215999991632998},{"timestamp":1742388720000,"open":175.51,"high":175.96,"low":175.48,"close":175.96,"volume":0.0017999999690800905},{"timestamp":1742388780000,"open":176.04,"high":176.12,"low":175.9,"close":175.96,"volume":0.0012000000569969416},{"timestamp":1742388840000,"open":176.08,"high":176.19,"low":176.05,"close":176.09,"volume":0.0012000000569969416},{"timestamp":1742388900000,"open":176.07,"high":176.23,"low":176.03,"close":176.09,"volume":0.0026400000788271427},{"timestamp":1742388960000,"open":176.08,"high":176.34,"low":175.99,"close":176.29,"volume":0.0026400000788271427},{"timestamp":1742389020000,"open":176.31,"high":176.46,"low":176.1,"close":176.16,"volume":0.0033599999733269215},{"timestamp":1742389080000,"open":176.16,"high":176.21,"low":175.95,"close":176.11,"volume":0.00215999991632998},{"timestamp":1742389140000,"open":176.07,"high":176.07,"low":175.78,"close":175.92,"volume":0.0019199999514967203},{"timestamp":1742389200000,"open":175.93,"high":175.93,"low":175.67,"close":175.67,"volume":0.0014400000218302011},{"timestamp":1742389260000,"open":175.56,"high":175.68,"low":175.48,"close":175.68,"volume":0.0012000000569969416},{"timestamp":1742389320000,"open":175.57,"high":175.7,"low":175.33,"close":175.46,"volume":0.0012000000569969416},{"timestamp":1742389380000,"open":175.6,"high":175.65,"low":175.32,"close":175.37,"volume":0.00215999991632998},{"timestamp":1742389440000,"open":175.43,"high":175.54,"low":175.17,"close":175.17,"volume":0.0034799999557435513},{"timestamp":1742389500000,"open":175.16,"high":176.88,"low":174.9,"close":176.23,"volume":0.012839999981224537},{"timestamp":1742389560000,"open":176.16,"high":176.78,"low":175.69,"close":176.78,"volume":0.005280000157654285},{"timestamp":1742389620000,"open":176.65,"high":177.26,"low":176.13,"close":176.22,"volume":0.01116000022739172},{"timestamp":1742389680000,"open":176.25,"high":176.65,"low":176.07,"close":176.36,"volume":0.007319999858736992},{"timestamp":1742389740000,"open":176.39,"high":176.79,"low":176.13,"close":176.79,"volume":0.004920000210404396},{"timestamp":1742389800000,"open":176.8,"high":178.03,"low":176.8,"close":177.69,"volume":0.009600000455975533},{"timestamp":1742389860000,"open":177.75,"high":177.78,"low":176.78,"close":176.86,"volume":0.00827999971807003},{"timestamp":1742389920000,"open":176.82,"high":176.87,"low":176.39,"close":176.53,"volume":0.00419999985024333},{"timestamp":1742389980000,"open":176.57,"high":176.64,"low":176.18,"close":176.21,"volume":0.004559999797493219},{"timestamp":1742390040000,"open":176.17,"high":176.87,"low":176.04,"close":176.87,"volume":0.0040799998678267},{"timestamp":1742390100000,"open":176.99,"high":177.91,"low":176.99,"close":177.85,"volume":0.005880000069737434},{"timestamp":1742390160000,"open":177.79,"high":177.94,"low":177.26,"close":177.75,"volume":0.00443999981507659},{"timestamp":1742390220000,"open":177.64,"high":177.86,"low":177.25,"close":177.31,"volume":0.004559999797493219},{"timestamp":1742390280000,"open":177.38,"high":177.54,"low":176.69,"close":176.95,"volume":0.005760000087320805},{"timestamp":1742390340000,"open":176.92,"high":176.92,"low":176.48,"close":176.6,"volume":0.0034799999557435513},{"timestamp":1742390400000,"open":176.73,"high":176.73,"low":176.01,"close":176.42,"volume":0.006839999929070473},{"timestamp":1742390460000,"open":176.49,"high":176.78,"low":175.96,"close":176.12,"volume":0.004800000227987766},{"timestamp":1742390520000,"open":176.09,"high":176.09,"low":175.44,"close":175.73,"volume":0.0033599999733269215},{"timestamp":1742390580000,"open":175.62,"high":176.54,"low":175.62,"close":176.45,"volume":0.003120000008493662},{"timestamp":1742390640000,"open":176.37,"high":176.56,"low":175.95,"close":176.13,"volume":0.00203999993391335},{"timestamp":1742390700000,"open":176.02,"high":176.06,"low":175.61,"close":175.92,"volume":0.002400000113993883},{"timestamp":1742390760000,"open":175.76,"high":176.78,"low":175.76,"close":176.58,"volume":0.002400000113993883},{"timestamp":1742390820000,"open":176.53,"high":176.53,"low":175.99,"close":175.99,"volume":0.0032399999909102917},{"timestamp":1742390880000,"open":175.94,"high":176.17,"low":175.8,"close":176.16,"volume":0.002520000096410513},{"timestamp":1742390940000,"open":176.22,"high":176.62,"low":176.13,"close":176.24,"volume":0.00431999983265996},{"timestamp":1742391000000,"open":176.25,"high":176.25,"low":175.62,"close":176.1,"volume":0.004679999779909849},{"timestamp":1742391060000,"open":176.19,"high":176.75,"low":176.19,"close":176.48,"volume":0.003000000026077032},{"timestamp":1742391120000,"open":176.33,"high":176.88,"low":176.21,"close":176.51,"volume":0.0038399999029934406},{"timestamp":1742391180000,"open":176.72,"high":177.06,"low":176.51,"close":176.51,"volume":0.002400000113993883},{"timestamp":1742391240000,"open":176.43,"high":176.49,"low":176.16,"close":176.18,"volume":0.0022799998987466097},{"timestamp":1742391300000,"open":176.19,"high":176.99,"low":176.19,"close":176.78,"volume":0.003120000008493662},{"timestamp":1742391360000,"open":176.66,"high":177.13,"low":176.48,"close":176.5,"volume":0.005640000104904175},{"timestamp":1742391420000,"open":176.51,"high":176.65,"low":176.05,"close":176.42,"volume":0.003599999938160181},{"timestamp":1742391480000,"open":176.51,"high":176.68,"low":176.42,"close":176.65,"volume":0.0026400000788271427},{"timestamp":1742391540000,"open":176.69,"high":176.74,"low":176.3,"close":176.35,"volume":0.0019199999514967203},{"timestamp":1742391600000,"open":176.37,"high":176.97,"low":176.37,"close":176.67,"volume":0.003000000026077032},{"timestamp":1742391660000,"open":176.75,"high":177.16,"low":176.55,"close":176.55,"volume":0.003000000026077032},{"timestamp":1742391720000,"open":176.72,"high":176.92,"low":176.33,"close":176.38,"volume":0.0032399999909102917},{"timestamp":1742391780000,"open":176.45,"high":176.55,"low":176.04,"close":176.18,"volume":0.00203999993391335},{"timestamp":1742391840000,"open":176.13,"high":176.26,"low":176.04,"close":176.2,"volume":0.0022799998987466097},{"timestamp":1742391900000,"open":176.22,"high":176.85,"low":176.2,"close":176.82,"volume":0.0040799998678267},{"timestamp":1742391960000,"open":176.66,"high":177.62,"low":176.57,"close":176.84,"volume":0.00827999971807003},{"timestamp":1742392020000,"open":176.94,"high":177.17,"low":176.91,"close":177.16,"volume":0.0022799998987466097},{"timestamp":1742392080000,"open":177.15,"high":177.84,"low":177.13,"close":177.57,"volume":0.005280000157654285},{"timestamp":1742392140000,"open":177.64,"high":177.82,"low":177.51,"close":177.69,"volume":0.0032399999909102917},{"timestamp":1742392200000,"open":177.68,"high":177.95,"low":177.68,"close":177.75,"volume":0.005640000104904175},{"timestamp":1742392260000,"open":177.78,"high":178.05,"low":177.6,"close":177.83,"volume":0.004559999797493219},{"timestamp":1742392320000,"open":177.84,"high":178.04,"low":177.55,"close":178.04,"volume":0.0040799998678267},{"timestamp":1742392380000,"open":178.04,"high":178.22,"low":178.04,"close":178.15,"volume":0.0032399999909102917},{"timestamp":1742392440000,"open":178.15,"high":178.39,"low":178.04,"close":178.04,"volume":0.00395999988541007},{"timestamp":1742392500000,"open":177.99,"high":178,"low":177.59,"close":177.61,"volume":0.0034799999557435513},{"timestamp":1742392560000,"open":177.67,"high":178.11,"low":177.65,"close":178.11,"volume":0.003719999920576811},{"timestamp":1742392620000,"open":178.07,"high":178.18,"low":177.72,"close":177.72,"volume":0.003000000026077032},{"timestamp":1742392680000,"open":177.75,"high":177.75,"low":177.16,"close":177.16,"volume":0.002520000096410513},{"timestamp":1742392740000,"open":177.23,"high":177.49,"low":177.08,"close":177.43,"volume":0.00215999991632998},{"timestamp":1742392800000,"open":177.56,"high":177.86,"low":177.28,"close":177.35,"volume":0.0019199999514967203},{"timestamp":1742392860000,"open":177.44,"high":178.25,"low":177.44,"close":178.21,"volume":0.00395999988541007},{"timestamp":1742392920000,"open":178.17,"high":178.2,"low":177.58,"close":177.72,"volume":0.002520000096410513},{"timestamp":1742392980000,"open":177.78,"high":177.97,"low":177.65,"close":177.87,"volume":0.0019199999514967203},{"timestamp":1742393040000,"open":177.73,"high":177.98,"low":177.72,"close":177.74,"volume":0.0022799998987466097},{"timestamp":1742393100000,"open":177.6,"high":177.7,"low":177.4,"close":177.59,"volume":0.00203999993391335},{"timestamp":1742393160000,"open":177.6,"high":177.66,"low":177.27,"close":177.38,"volume":0.002520000096410513},{"timestamp":1742393220000,"open":177.37,"high":178.53,"low":177.37,"close":178.45,"volume":0.006120000034570694},{"timestamp":1742393280000,"open":178.44,"high":178.44,"low":177.85,"close":178.39,"volume":0.00395999988541007},{"timestamp":1742393340000,"open":178.33,"high":179.43,"low":178.31,"close":178.54,"volume":0.00839999970048666},{"timestamp":1742393400000,"open":178.52,"high":179.02,"low":178.49,"close":178.64,"volume":0.005760000087320805},{"timestamp":1742393460000,"open":178.6,"high":178.6,"low":178.18,"close":178.52,"volume":0.0033599999733269215},{"timestamp":1742393520000,"open":178.55,"high":178.61,"low":178.15,"close":178.29,"volume":0.0027600000612437725},{"timestamp":1742393580000,"open":178.25,"high":178.52,"low":177.87,"close":178.03,"volume":0.002520000096410513},{"timestamp":1742393640000,"open":177.92,"high":178.19,"low":177.72,"close":178.19,"volume":0.003120000008493662},{"timestamp":1742393700000,"open":178.11,"high":178.42,"low":177.85,"close":177.94,"volume":0.0033599999733269215},{"timestamp":1742393760000,"open":178.08,"high":178.36,"low":178.06,"close":178.25,"volume":0.0028800000436604023},{"timestamp":1742393820000,"open":178.31,"high":178.51,"low":178.05,"close":178.13,"volume":0.0033599999733269215},{"timestamp":1742393880000,"open":178.22,"high":178.46,"low":178.06,"close":178.06,"volume":0.00203999993391335},{"timestamp":1742393940000,"open":178.1,"high":178.56,"low":178.1,"close":178.18,"volume":0.002400000113993883},{"timestamp":1742394000000,"open":178.19,"high":178.68,"low":178.19,"close":178.68,"volume":0.0026400000788271427},{"timestamp":1742394060000,"open":178.68,"high":178.75,"low":178.33,"close":178.59,"volume":0.003120000008493662},{"timestamp":1742394120000,"open":178.61,"high":178.75,"low":178.5,"close":178.69,"volume":0.0026400000788271427},{"timestamp":1742394180000,"open":178.7,"high":178.7,"low":178.13,"close":178.13,"volume":0.0026400000788271427},{"timestamp":1742394240000,"open":178.1,"high":178.1,"low":177.96,"close":178,"volume":0.0008399999933317304},{"timestamp":1742394300000,"open":178.02,"high":178.02,"low":177.56,"close":177.56,"volume":0.00203999993391335},{"timestamp":1742394360000,"open":177.52,"high":177.71,"low":177.49,"close":177.5,"volume":0.0019199999514967203},{"timestamp":1742394420000,"open":177.53,"high":177.55,"low":177.35,"close":177.47,"volume":0.0016799999866634607},{"timestamp":1742394480000,"open":177.44,"high":177.46,"low":177.29,"close":177.29,"volume":0.0007200000109151006},{"timestamp":1742394540000,"open":177.4,"high":177.4,"low":176.92,"close":177.13,"volume":0.00203999993391335},{"timestamp":1742394600000,"open":177.12,"high":177.23,"low":176.29,"close":176.4,"volume":0.00443999981507659},{"timestamp":1742394660000,"open":176.31,"high":177.28,"low":176.28,"close":176.85,"volume":0.00419999985024333},{"timestamp":1742394720000,"open":176.99,"high":177.36,"low":176.73,"close":177.35,"volume":0.00203999993391335},{"timestamp":1742394780000,"open":177.4,"high":177.8,"low":177.4,"close":177.71,"volume":0.0026400000788271427},{"timestamp":1742394840000,"open":177.8,"high":178.04,"low":177.35,"close":177.89,"volume":0.003719999920576811},{"timestamp":1742394900000,"open":177.8,"high":178.64,"low":177.8,"close":178,"volume":0.005760000087320805},{"timestamp":1742394960000,"open":177.93,"high":177.98,"low":177.81,"close":177.93,"volume":0.0026400000788271427},{"timestamp":1742395020000,"open":177.96,"high":178.65,"low":177.96,"close":178.65,"volume":0.002520000096410513},{"timestamp":1742395080000,"open":178.69,"high":178.83,"low":178.24,"close":178.24,"volume":0.00419999985024333},{"timestamp":1742395140000,"open":178.17,"high":178.25,"low":178.04,"close":178.15,"volume":0.00215999991632998},{"timestamp":1742395200000,"open":178.15,"high":178.52,"low":178.15,"close":178.5,"volume":0.00203999993391335},{"timestamp":1742395260000,"open":178.6,"high":178.6,"low":178.08,"close":178.08,"volume":0.0016799999866634607},{"timestamp":1742395320000,"open":178.17,"high":178.78,"low":178.03,"close":178.75,"volume":0.002520000096410513},{"timestamp":1742395380000,"open":178.79,"high":179.03,"low":178.64,"close":178.69,"volume":0.00395999988541007},{"timestamp":1742395440000,"open":178.55,"high":178.66,"low":178.41,"close":178.52,"volume":0.00215999991632998},{"timestamp":1742395500000,"open":178.66,"high":178.73,"low":178.44,"close":178.48,"volume":0.001560000004246831},{"timestamp":1742395560000,"open":178.3,"high":178.57,"low":178.18,"close":178.57,"volume":0.001560000004246831},{"timestamp":1742395620000,"open":178.54,"high":179.05,"low":178.49,"close":179,"volume":0.0026400000788271427},{"timestamp":1742395680000,"open":179.04,"high":179.24,"low":178.89,"close":178.89,"volume":0.003120000008493662},{"timestamp":1742395740000,"open":178.81,"high":179.07,"low":178.78,"close":178.82,"volume":0.002520000096410513},{"timestamp":1742395800000,"open":178.68,"high":178.94,"low":178.68,"close":178.94,"volume":0.001560000004246831},{"timestamp":1742395860000,"open":178.92,"high":179.07,"low":178.74,"close":178.94,"volume":0.00203999993391335},{"timestamp":1742395920000,"open":178.98,"high":179.06,"low":178.63,"close":178.86,"volume":0.002400000113993883},{"timestamp":1742395980000,"open":178.88,"high":178.93,"low":178.7,"close":178.85,"volume":0.0014400000218302011},{"timestamp":1742396040000,"open":178.76,"high":178.85,"low":178.59,"close":178.62,"volume":0.0022799998987466097},{"timestamp":1742396100000,"open":178.63,"high":178.89,"low":178.63,"close":178.8,"volume":0.0008399999933317304},{"timestamp":1742396160000,"open":178.93,"high":179.02,"low":178.85,"close":178.86,"volume":0.0016799999866634607},{"timestamp":1742396220000,"open":178.89,"high":179.58,"low":178.86,"close":179.49,"volume":0.006240000016987324},{"timestamp":1742396280000,"open":179.45,"high":179.46,"low":179.27,"close":179.37,"volume":0.00203999993391335},{"timestamp":1742396340000,"open":179.33,"high":179.49,"low":179.33,"close":179.36,"volume":0.0026400000788271427},{"timestamp":1742396400000,"open":179.3,"high":179.56,"low":179.26,"close":179.51,"volume":0.003120000008493662},{"timestamp":1742396460000,"open":179.42,"high":179.68,"low":179.39,"close":179.68,"volume":0.004559999797493219},{"timestamp":1742396520000,"open":179.68,"high":179.79,"low":179.65,"close":179.65,"volume":0.00203999993391335},{"timestamp":1742396580000,"open":179.73,"high":179.79,"low":179.59,"close":179.77,"volume":0.003719999920576811},{"timestamp":1742396640000,"open":179.75,"high":180.08,"low":179.74,"close":179.74,"volume":0.0038399999029934406},{"timestamp":1742396700000,"open":179.71,"high":180.1,"low":179.68,"close":180.05,"volume":0.00215999991632998},{"timestamp":1742396760000,"open":179.97,"high":180.45,"low":179.97,"close":180.35,"volume":0.005040000192821026},{"timestamp":1742396820000,"open":180.37,"high":180.46,"low":180.26,"close":180.41,"volume":0.004559999797493219},{"timestamp":1742396880000,"open":180.3,"high":180.36,"low":180.16,"close":180.29,"volume":0.0017999999690800905},{"timestamp":1742396940000,"open":180.23,"high":180.45,"low":180.23,"close":180.3,"volume":0.0017999999690800905},{"timestamp":1742397000000,"open":180.34,"high":180.42,"low":180.23,"close":180.31,"volume":0.001560000004246831},{"timestamp":1742397060000,"open":180.3,"high":180.55,"low":180.25,"close":180.25,"volume":0.003120000008493662},{"timestamp":1742397120000,"open":180.26,"high":180.26,"low":179.76,"close":180.1,"volume":0.0034799999557435513},{"timestamp":1742397180000,"open":179.99,"high":180.04,"low":179.9,"close":180.04,"volume":0.0016799999866634607},{"timestamp":1742397240000,"open":179.93,"high":179.98,"low":179.79,"close":179.94,"volume":0.00215999991632998},{"timestamp":1742397300000,"open":179.93,"high":180.13,"low":179.84,"close":179.84,"volume":0.00215999991632998},{"timestamp":1742397360000,"open":179.82,"high":179.85,"low":179.64,"close":179.68,"volume":0.00215999991632998},{"timestamp":1742397420000,"open":179.73,"high":179.73,"low":179.13,"close":179.13,"volume":0.0022799998987466097},{"timestamp":1742397480000,"open":179.16,"high":179.25,"low":179.1,"close":179.11,"volume":0.0019199999514967203},{"timestamp":1742397540000,"open":179.11,"high":179.11,"low":179,"close":179,"volume":0.0003600000054575503},{"timestamp":1742397600000,"open":179.12,"high":179.36,"low":179.11,"close":179.29,"volume":0.0014400000218302011},{"timestamp":1742397660000,"open":179.39,"high":179.39,"low":179.21,"close":179.3,"volume":0.00203999993391335},{"timestamp":1742397720000,"open":179.3,"high":179.55,"low":179.3,"close":179.55,"volume":0.0016799999866634607},{"timestamp":1742397780000,"open":179.51,"high":179.56,"low":179.41,"close":179.41,"volume":0.0007200000109151006},{"timestamp":1742397840000,"open":179.51,"high":179.51,"low":179.39,"close":179.39,"volume":0.0004799999878741801},{"timestamp":1742397900000,"open":179.32,"high":179.66,"low":179.08,"close":179.66,"volume":0.00203999993391335},{"timestamp":1742397960000,"open":179.68,"high":180.24,"low":179.68,"close":180.24,"volume":0.00203999993391335},{"timestamp":1742398020000,"open":180.24,"high":180.3,"low":180.03,"close":180.03,"volume":0.0008399999933317304},{"timestamp":1742398080000,"open":180.07,"high":180.07,"low":179.69,"close":179.94,"volume":0.0012000000569969416},{"timestamp":1742398140000,"open":179.94,"high":180.13,"low":179.94,"close":180.13,"volume":0.0008399999933317304},{"timestamp":1742398200000,"open":180.06,"high":180.06,"low":179.53,"close":179.79,"volume":0.00203999993391335},{"timestamp":1742398260000,"open":179.72,"high":180.18,"low":179.67,"close":180.18,"volume":0.0019199999514967203},{"timestamp":1742398320000,"open":180.12,"high":180.16,"low":179.95,"close":179.95,"volume":0.0014400000218302011},{"timestamp":1742398380000,"open":180.02,"high":180.23,"low":179.94,"close":180.14,"volume":0.0014400000218302011},{"timestamp":1742398440000,"open":180.06,"high":180.21,"low":179.8,"close":179.98,"volume":0.0019199999514967203},{"timestamp":1742398500000,"open":179.89,"high":179.89,"low":179.71,"close":179.72,"volume":0.00107999995816499},{"timestamp":1742398560000,"open":179.69,"high":180.06,"low":179.65,"close":179.96,"volume":0.0017999999690800905},{"timestamp":1742398620000,"open":180.02,"high":180.49,"low":179.99,"close":179.99,"volume":0.003599999938160181},{"timestamp":1742398680000,"open":179.98,"high":180.2,"low":179.9,"close":180.2,"volume":0.0009599999757483602},{"timestamp":1742398740000,"open":180.11,"high":180.13,"low":179.66,"close":179.66,"volume":0.0013200000394135714},{"timestamp":1742398800000,"open":179.76,"high":179.84,"low":179.63,"close":179.71,"volume":0.0008399999933317304},{"timestamp":1742398860000,"open":179.77,"high":180.15,"low":179.71,"close":180.02,"volume":0.001560000004246831},{"timestamp":1742398920000,"open":180.05,"high":180.39,"low":180.05,"close":180.38,"volume":0.0016799999866634607},{"timestamp":1742398980000,"open":180.33,"high":180.8,"low":180.33,"close":180.71,"volume":0.0033599999733269215},{"timestamp":1742399040000,"open":180.66,"high":180.79,"low":180.53,"close":180.59,"volume":0.00203999993391335},{"timestamp":1742399100000,"open":180.61,"high":180.68,"low":180.19,"close":180.33,"volume":0.0013200000394135714},{"timestamp":1742399160000,"open":180.19,"high":180.19,"low":179.84,"close":179.84,"volume":0.0027600000612437725},{"timestamp":1742399220000,"open":179.82,"high":180.15,"low":179.75,"close":180.11,"volume":0.0027600000612437725},{"timestamp":1742399280000,"open":180.1,"high":180.1,"low":180.07,"close":180.1,"volume":0.0003600000054575503},{"timestamp":1742399340000,"open":180.16,"high":180.34,"low":180.06,"close":180.27,"volume":0.0017999999690800905},{"timestamp":1742399400000,"open":180.3,"high":180.66,"low":180.11,"close":180.24,"volume":0.0027600000612437725},{"timestamp":1742399460000,"open":180.26,"high":180.47,"low":180.26,"close":180.34,"volume":0.00107999995816499},{"timestamp":1742399520000,"open":180.19,"high":180.42,"low":180.19,"close":180.36,"volume":0.0013200000394135714},{"timestamp":1742399580000,"open":180.4,"high":180.68,"low":180.4,"close":180.6,"volume":0.00203999993391335},{"timestamp":1742399640000,"open":180.59,"high":180.84,"low":180.53,"close":180.53,"volume":0.00395999988541007},{"timestamp":1742399700000,"open":180.46,"high":180.69,"low":180.42,"close":180.43,"volume":0.002520000096410513},{"timestamp":1742399760000,"open":180.58,"high":180.78,"low":180.58,"close":180.65,"volume":0.00203999993391335},{"timestamp":1742399820000,"open":180.61,"high":180.61,"low":180.35,"close":180.38,"volume":0.0013200000394135714},{"timestamp":1742399880000,"open":180.3,"high":180.3,"low":180.04,"close":180.04,"volume":0.0008399999933317304},{"timestamp":1742399940000,"open":180.04,"high":180.12,"low":180.02,"close":180.12,"volume":0.0004799999878741801},{"timestamp":1742400000000,"open":180.13,"high":180.23,"low":179.81,"close":179.81,"volume":0.0013200000394135714},{"timestamp":1742400060000,"open":179.74,"high":180.07,"low":179.74,"close":179.89,"volume":0.0016799999866634607},{"timestamp":1742400120000,"open":179.79,"high":179.79,"low":179.62,"close":179.69,"volume":0.0012000000569969416},{"timestamp":1742400180000,"open":179.66,"high":179.66,"low":179.3,"close":179.55,"volume":0.0026400000788271427},{"timestamp":1742400240000,"open":179.41,"high":180.28,"low":179.41,"close":180.12,"volume":0.0063599999994039536},{"timestamp":1742400300000,"open":180.12,"high":180.21,"low":179.85,"close":179.91,"volume":0.004679999779909849},{"timestamp":1742400360000,"open":179.87,"high":179.88,"low":179.65,"close":179.68,"volume":0.003719999920576811},{"timestamp":1742400420000,"open":179.71,"high":179.74,"low":179.48,"close":179.59,"volume":0.0033599999733269215},{"timestamp":1742400480000,"open":179.63,"high":180.02,"low":179.62,"close":180,"volume":0.003120000008493662},{"timestamp":1742400540000,"open":180.04,"high":180.44,"low":179.92,"close":180.36,"volume":0.003599999938160181},{"timestamp":1742400600000,"open":180.34,"high":180.55,"low":180.33,"close":180.55,"volume":0.00431999983265996},{"timestamp":1742400660000,"open":180.53,"high":180.64,"low":180.36,"close":180.51,"volume":0.00419999985024333},{"timestamp":1742400720000,"open":180.5,"high":180.58,"low":179.98,"close":179.98,"volume":0.0034799999557435513},{"timestamp":1742400780000,"open":179.99,"high":180.03,"low":179.66,"close":180.03,"volume":0.0027600000612437725},{"timestamp":1742400840000,"open":180.02,"high":180.05,"low":179.77,"close":179.77,"volume":0.0019199999514967203},{"timestamp":1742400900000,"open":179.76,"high":179.76,"low":179.53,"close":179.69,"volume":0.0014400000218302011},{"timestamp":1742400960000,"open":179.59,"high":179.59,"low":179.12,"close":179.27,"volume":0.0019199999514967203},{"timestamp":1742401020000,"open":179.24,"high":179.32,"low":178.98,"close":179.07,"volume":0.003000000026077032},{"timestamp":1742401080000,"open":179.09,"high":179.09,"low":178.77,"close":179.09,"volume":0.0017999999690800905},{"timestamp":1742401140000,"open":179.15,"high":179.31,"low":179.12,"close":179.29,"volume":0.00203999993391335},{"timestamp":1742401200000,"open":179.22,"high":179.29,"low":179.08,"close":179.14,"volume":0.00215999991632998},{"timestamp":1742401260000,"open":179.09,"high":179.09,"low":178.81,"close":178.81,"volume":0.00203999993391335},{"timestamp":1742401320000,"open":178.89,"high":179.43,"low":178.89,"close":179.43,"volume":0.00395999988541007},{"timestamp":1742401380000,"open":179.45,"high":179.82,"low":179.45,"close":179.71,"volume":0.0019199999514967203},{"timestamp":1742401440000,"open":179.63,"high":179.63,"low":179.08,"close":179.41,"volume":0.0034799999557435513},{"timestamp":1742401500000,"open":179.34,"high":179.44,"low":178.89,"close":179.44,"volume":0.00215999991632998},{"timestamp":1742401560000,"open":179.42,"high":179.42,"low":179.03,"close":179.14,"volume":0.0014400000218302011},{"timestamp":1742401620000,"open":179.26,"high":179.47,"low":179.26,"close":179.39,"volume":0.00107999995816499},{"timestamp":1742401680000,"open":179.3,"high":179.31,"low":179.06,"close":179.19,"volume":0.0014400000218302011},{"timestamp":1742401740000,"open":179.15,"high":179.28,"low":179.03,"close":179.03,"volume":0.0013200000394135714},{"timestamp":1742401800000,"open":179.02,"high":179.15,"low":178.78,"close":178.96,"volume":0.00203999993391335},{"timestamp":1742401860000,"open":178.75,"high":179.01,"low":178.69,"close":178.8,"volume":0.0027600000612437725},{"timestamp":1742401920000,"open":178.94,"high":178.94,"low":178.84,"close":178.86,"volume":0.0009599999757483602},{"timestamp":1742401980000,"open":178.97,"high":179.24,"low":178.7,"close":178.7,"volume":0.00215999991632998},{"timestamp":1742402040000,"open":178.69,"high":178.87,"low":178.55,"close":178.87,"volume":0.0032399999909102917},{"timestamp":1742402100000,"open":178.82,"high":178.86,"low":178.49,"close":178.65,"volume":0.004920000210404396},{"timestamp":1742402160000,"open":178.64,"high":179.07,"low":178.64,"close":179.01,"volume":0.005760000087320805},{"timestamp":1742402220000,"open":179.05,"high":179.05,"low":178.68,"close":178.68,"volume":0.00839999970048666},{"timestamp":1742402280000,"open":178.67,"high":179.02,"low":178.65,"close":179.02,"volume":0.007319999858736992},{"timestamp":1742402340000,"open":179.07,"high":179.28,"low":178.95,"close":179.02,"volume":0.00443999981507659},{"timestamp":1742402400000,"open":179,"high":179.04,"low":178.81,"close":178.81,"volume":0.0008399999933317304},{"timestamp":1742402460000,"open":178.67,"high":178.67,"low":178.67,"close":178.67,"volume":0.00023999999393709004},{"timestamp":1742402520000,"open":178.78,"high":178.78,"low":178.78,"close":178.78,"volume":0.00011999999696854502},{"timestamp":1742402580000,"open":178.79,"high":178.79,"low":178.69,"close":178.69,"volume":0.0004799999878741801},{"timestamp":1742402640000,"open":178.37,"high":178.51,"low":178.36,"close":178.36,"volume":0.0013200000394135714},{"timestamp":1742402700000,"open":178.5,"high":178.59,"low":178.31,"close":178.47,"volume":0.0013200000394135714},{"timestamp":1742402760000,"open":178.49,"high":178.8,"low":178.43,"close":178.78,"volume":0.0014400000218302011},{"timestamp":1742402820000,"open":178.75,"high":179.02,"low":178.75,"close":179.02,"volume":0.0004799999878741801},{"timestamp":1742402880000,"open":178.98,"high":178.98,"low":178.98,"close":178.98,"volume":0.00023999999393709004},{"timestamp":1742402940000,"open":179.07,"high":179.08,"low":178.81,"close":178.81,"volume":0.0009599999757483602},{"timestamp":1742403000000,"open":178.82,"high":178.89,"low":178.8,"close":178.86,"volume":0.0006000000284984708},{"timestamp":1742403060000,"open":178.68,"high":178.68,"low":178.55,"close":178.55,"volume":0.0004799999878741801},{"timestamp":1742403120000,"open":178.55,"high":179.09,"low":178.55,"close":178.72,"volume":0.0028800000436604023},{"timestamp":1742403180000,"open":178.75,"high":179.23,"low":178.75,"close":179.2,"volume":0.003599999938160181},{"timestamp":1742403240000,"open":179.21,"high":179.74,"low":179.18,"close":179.74,"volume":0.0081599997356534},{"timestamp":1742403300000,"open":179.74,"high":179.98,"low":179.67,"close":179.9,"volume":0.007199999876320362},{"timestamp":1742403360000,"open":179.92,"high":179.92,"low":179.25,"close":179.25,"volume":0.0040799998678267},{"timestamp":1742403420000,"open":179.31,"high":179.34,"low":179.21,"close":179.34,"volume":0.0006000000284984708},{"timestamp":1742403480000,"open":179.32,"high":179.32,"low":179.23,"close":179.28,"volume":0.0003600000054575503},{"timestamp":1742403540000,"open":179.26,"high":179.3,"low":179.12,"close":179.3,"volume":0.0007200000109151006},{"timestamp":1742403600000,"open":179.2,"high":179.2,"low":179.11,"close":179.19,"volume":0.0006000000284984708},{"timestamp":1742403660000,"open":179.16,"high":179.16,"low":178.8,"close":178.87,"volume":0.00203999993391335},{"timestamp":1742403720000,"open":178.82,"high":178.85,"low":178.68,"close":178.81,"volume":0.0014400000218302011},{"timestamp":1742403780000,"open":178.87,"high":179.01,"low":178.78,"close":178.93,"volume":0.00215999991632998},{"timestamp":1742403840000,"open":178.92,"high":178.92,"low":178.8,"close":178.85,"volume":0.0004799999878741801},{"timestamp":1742403900000,"open":178.91,"high":179.19,"low":178.91,"close":179.19,"volume":0.0008399999933317304},{"timestamp":1742403960000,"open":179.24,"high":179.24,"low":179.01,"close":179.12,"volume":0.0008399999933317304},{"timestamp":1742404020000,"open":179.11,"high":179.11,"low":178.91,"close":179.1,"volume":0.00107999995816499},{"timestamp":1742404080000,"open":179.13,"high":179.36,"low":179.08,"close":179.35,"volume":0.0012000000569969416},{"timestamp":1742404140000,"open":179.27,"high":179.32,"low":179.18,"close":179.3,"volume":0.0009599999757483602},{"timestamp":1742404200000,"open":179.33,"high":179.33,"low":178.93,"close":179.06,"volume":0.0017999999690800905},{"timestamp":1742404260000,"open":179,"high":179.13,"low":178.83,"close":178.83,"volume":0.0012000000569969416},{"timestamp":1742404320000,"open":178.88,"high":178.88,"low":178.62,"close":178.62,"volume":0.00107999995816499},{"timestamp":1742404380000,"open":178.57,"high":178.57,"low":178.57,"close":178.57,"volume":0.00011999999696854502},{"timestamp":1742404440000,"open":178.59,"high":178.59,"low":178.52,"close":178.53,"volume":0.0003600000054575503},{"timestamp":1742404500000,"open":178.4,"high":178.44,"low":178.32,"close":178.44,"volume":0.0016799999866634607},{"timestamp":1742404560000,"open":178.47,"high":178.84,"low":178.43,"close":178.73,"volume":0.005040000192821026},{"timestamp":1742404620000,"open":178.61,"high":178.68,"low":178.56,"close":178.6,"volume":0.0012000000569969416},{"timestamp":1742404680000,"open":178.61,"high":178.72,"low":178.59,"close":178.7,"volume":0.00215999991632998},{"timestamp":1742404740000,"open":178.69,"high":178.77,"low":178.66,"close":178.66,"volume":0.0008399999933317304},{"timestamp":1742404800000,"open":178.62,"high":178.7,"low":178.5,"close":178.62,"volume":0.001560000004246831},{"timestamp":1742404860000,"open":178.69,"high":178.95,"low":178.69,"close":178.77,"volume":0.0016799999866634607},{"timestamp":1742404920000,"open":178.72,"high":178.72,"low":178.43,"close":178.43,"volume":0.0013200000394135714},{"timestamp":1742404980000,"open":178.48,"high":178.61,"low":178.48,"close":178.61,"volume":0.0008399999933317304},{"timestamp":1742405040000,"open":178.64,"high":178.69,"low":178.64,"close":178.64,"volume":0.0004799999878741801},{"timestamp":1742405100000,"open":178.56,"high":178.56,"low":178.48,"close":178.48,"volume":0.0007200000109151006},{"timestamp":1742405160000,"open":178.53,"high":178.56,"low":178.47,"close":178.52,"volume":0.0006000000284984708},{"timestamp":1742405220000,"open":178.54,"high":178.57,"low":178.54,"close":178.57,"volume":0.00023999999393709004},{"timestamp":1742405280000,"open":178.55,"high":178.65,"low":178.47,"close":178.6,"volume":0.0006000000284984708},{"timestamp":1742405340000,"open":178.68,"high":178.68,"low":178.48,"close":178.52,"volume":0.0008399999933317304},{"timestamp":1742405400000,"open":178.57,"high":178.64,"low":178.45,"close":178.45,"volume":0.0019199999514967203},{"timestamp":1742405460000,"open":178.53,"high":178.53,"low":177.93,"close":177.96,"volume":0.0014400000218302011},{"timestamp":1742405520000,"open":177.87,"high":177.87,"low":177.41,"close":177.55,"volume":0.004559999797493219},{"timestamp":1742405580000,"open":177.57,"high":177.57,"low":176.83,"close":177.3,"volume":0.004800000227987766},{"timestamp":1742405640000,"open":177.26,"high":177.42,"low":177.14,"close":177.35,"volume":0.001560000004246831},{"timestamp":1742405700000,"open":177.45,"high":177.45,"low":177,"close":177,"volume":0.0012000000569969416},{"timestamp":1742405760000,"open":177.09,"high":177.18,"low":176.86,"close":177.06,"volume":0.001560000004246831},{"timestamp":1742405820000,"open":177.03,"high":177.14,"low":176.92,"close":177.02,"volume":0.00107999995816499},{"timestamp":1742405880000,"open":176.96,"high":177.03,"low":176.79,"close":176.8,"volume":0.0014400000218302011},{"timestamp":1742405940000,"open":176.85,"high":176.9,"low":176.73,"close":176.73,"volume":0.0008399999933317304},{"timestamp":1742406000000,"open":176.63,"high":177.91,"low":176.32,"close":177.32,"volume":0.01128000020980835},{"timestamp":1742406060000,"open":177.25,"high":177.28,"low":176.88,"close":176.88,"volume":0.0027600000612437725},{"timestamp":1742406120000,"open":177.02,"high":177.16,"low":176.82,"close":176.82,"volume":0.002520000096410513},{"timestamp":1742406180000,"open":176.82,"high":177.02,"low":176.64,"close":176.8,"volume":0.0016799999866634607},{"timestamp":1742406240000,"open":176.79,"high":176.79,"low":176.45,"close":176.46,"volume":0.00215999991632998},{"timestamp":1742406300000,"open":176.43,"high":176.65,"low":176.32,"close":176.5,"volume":0.00215999991632998},{"timestamp":1742406360000,"open":176.59,"high":176.59,"low":176.43,"close":176.43,"volume":0.0009599999757483602},{"timestamp":1742406420000,"open":176.43,"high":176.57,"low":176.21,"close":176.54,"volume":0.0017999999690800905},{"timestamp":1742406480000,"open":176.66,"high":176.75,"low":176.52,"close":176.75,"volume":0.0009599999757483602},{"timestamp":1742406540000,"open":176.62,"high":176.66,"low":176.59,"close":176.66,"volume":0.0007200000109151006},{"timestamp":1742406600000,"open":176.73,"high":177,"low":176.73,"close":176.95,"volume":0.0012000000569969416},{"timestamp":1742406660000,"open":176.98,"high":177.13,"low":176.98,"close":177.13,"volume":0.0006000000284984708},{"timestamp":1742406720000,"open":177.12,"high":177.12,"low":176.85,"close":176.85,"volume":0.0012000000569969416},{"timestamp":1742406780000,"open":176.89,"high":176.99,"low":176.81,"close":176.99,"volume":0.0008399999933317304},{"timestamp":1742406840000,"open":177.07,"high":177.14,"low":177.07,"close":177.12,"volume":0.0007200000109151006},{"timestamp":1742406900000,"open":177.17,"high":177.19,"low":177.03,"close":177.03,"volume":0.0009599999757483602},{"timestamp":1742406960000,"open":177.06,"high":177.41,"low":177.06,"close":177.33,"volume":0.0014400000218302011},{"timestamp":1742407020000,"open":177.32,"high":177.37,"low":176.94,"close":176.94,"volume":0.0017999999690800905},{"timestamp":1742407080000,"open":176.98,"high":177.04,"low":176.77,"close":177.02,"volume":0.0008399999933317304},{"timestamp":1742407140000,"open":176.96,"high":176.96,"low":176.69,"close":176.9,"volume":0.00107999995816499},{"timestamp":1742407200000,"open":176.89,"high":179.69,"low":176.11,"close":178.26,"volume":0.02459999918937683},{"timestamp":1742407260000,"open":178.44,"high":178.65,"low":177.46,"close":177.5,"volume":0.0040799998678267},{"timestamp":1742407320000,"open":177.57,"high":177.65,"low":176.84,"close":176.84,"volume":0.0038399999029934406},{"timestamp":1742407380000,"open":176.8,"high":177.69,"low":176.66,"close":177.2,"volume":0.005880000069737434},{"timestamp":1742407440000,"open":177.16,"high":177.32,"low":176.92,"close":176.92,"volume":0.003120000008493662},{"timestamp":1742407500000,"open":176.77,"high":176.8,"low":176.07,"close":176.19,"volume":0.005760000087320805},{"timestamp":1742407560000,"open":175.98,"high":175.98,"low":174.8,"close":174.84,"volume":0.012240000069141388},{"timestamp":1742407620000,"open":174.84,"high":175.5,"low":174.41,"close":175.39,"volume":0.006599999964237213},{"timestamp":1742407680000,"open":175.44,"high":175.99,"low":175.4,"close":175.59,"volume":0.006839999929070473},{"timestamp":1742407740000,"open":175.51,"high":176.27,"low":175.51,"close":176.27,"volume":0.00827999971807003},{"timestamp":1742407800000,"open":176.28,"high":176.82,"low":176.28,"close":176.81,"volume":0.00851999968290329},{"timestamp":1742407860000,"open":176.74,"high":177.33,"low":176.74,"close":176.8,"volume":0.007439999841153622},{"timestamp":1742407920000,"open":176.81,"high":177.22,"low":176.76,"close":177.04,"volume":0.004800000227987766},{"timestamp":1742407980000,"open":177.04,"high":177.23,"low":176.84,"close":176.92,"volume":0.0032399999909102917},{"timestamp":1742408040000,"open":176.87,"high":177.1,"low":176.83,"close":176.86,"volume":0.0019199999514967203},{"timestamp":1742408100000,"open":176.94,"high":178.29,"low":176.94,"close":178.27,"volume":0.0063599999994039536},{"timestamp":1742408160000,"open":178.24,"high":178.37,"low":177.7,"close":177.73,"volume":0.006599999964237213},{"timestamp":1742408220000,"open":177.76,"high":177.76,"low":177.32,"close":177.35,"volume":0.0069599999114871025},{"timestamp":1742408280000,"open":177.34,"high":177.43,"low":177.09,"close":177.09,"volume":0.0034799999557435513},{"timestamp":1742408340000,"open":177.09,"high":177.16,"low":176.56,"close":176.56,"volume":0.004559999797493219},{"timestamp":1742408400000,"open":176.58,"high":176.62,"low":176.12,"close":176.12,"volume":0.004679999779909849},{"timestamp":1742408460000,"open":176.26,"high":176.37,"low":175.95,"close":176.08,"volume":0.00215999991632998},{"timestamp":1742408520000,"open":176.17,"high":176.69,"low":176.17,"close":176.69,"volume":0.0019199999514967203},{"timestamp":1742408580000,"open":176.72,"high":177.07,"low":176.68,"close":176.84,"volume":0.00419999985024333},{"timestamp":1742408640000,"open":176.82,"high":176.85,"low":176.42,"close":176.42,"volume":0.00203999993391335},{"timestamp":1742408700000,"open":176.37,"high":176.76,"low":176.37,"close":176.63,"volume":0.003599999938160181},{"timestamp":1742408760000,"open":176.58,"high":176.79,"low":176.17,"close":176.25,"volume":0.005520000122487545},{"timestamp":1742408820000,"open":176.23,"high":176.44,"low":176.19,"close":176.4,"volume":0.0033599999733269215},{"timestamp":1742408880000,"open":176.44,"high":176.44,"low":175.77,"close":175.81,"volume":0.0022799998987466097},{"timestamp":1742408940000,"open":175.76,"high":175.86,"low":175.55,"close":175.8,"volume":0.0038399999029934406},{"timestamp":1742409000000,"open":175.74,"high":176.57,"low":175.74,"close":176.26,"volume":0.005280000157654285},{"timestamp":1742409060000,"open":176.33,"high":177.02,"low":176.31,"close":176.93,"volume":0.00203999993391335},{"timestamp":1742409120000,"open":177.08,"high":177.39,"low":177.03,"close":177.2,"volume":0.0027600000612437725},{"timestamp":1742409180000,"open":177.31,"high":177.44,"low":176.91,"close":176.91,"volume":0.007439999841153622},{"timestamp":1742409240000,"open":176.81,"high":176.84,"low":176.52,"close":176.74,"volume":0.0032399999909102917},{"timestamp":1742409300000,"open":176.69,"high":176.98,"low":176.51,"close":176.51,"volume":0.002400000113993883},{"timestamp":1742409360000,"open":176.46,"high":176.75,"low":176.36,"close":176.43,"volume":0.0028800000436604023},{"timestamp":1742409420000,"open":176.46,"high":177.11,"low":176.45,"close":176.95,"volume":0.005280000157654285},{"timestamp":1742409480000,"open":177.01,"high":177.07,"low":176.36,"close":176.42,"volume":0.0038399999029934406},{"timestamp":1742409540000,"open":176.36,"high":176.41,"low":176.03,"close":176.26,"volume":0.0022799998987466097},{"timestamp":1742409600000,"open":176.29,"high":176.48,"low":175.96,"close":175.96,"volume":0.00203999993391335},{"timestamp":1742409660000,"open":176.03,"high":176.73,"low":176.03,"close":176.47,"volume":0.002520000096410513},{"timestamp":1742409720000,"open":176.46,"high":176.86,"low":176.31,"close":176.74,"volume":0.00215999991632998},{"timestamp":1742409780000,"open":176.82,"high":176.82,"low":176.46,"close":176.61,"volume":0.0009599999757483602},{"timestamp":1742409840000,"open":176.51,"high":176.83,"low":176.51,"close":176.8,"volume":0.0009599999757483602},{"timestamp":1742409900000,"open":176.95,"high":177.19,"low":176.95,"close":177,"volume":0.0017999999690800905},{"timestamp":1742409960000,"open":176.96,"high":176.96,"low":176.45,"close":176.57,"volume":0.0014400000218302011},{"timestamp":1742410020000,"open":176.61,"high":176.73,"low":176.51,"close":176.65,"volume":0.0012000000569969416},{"timestamp":1742410080000,"open":176.69,"high":176.99,"low":176.67,"close":176.92,"volume":0.0012000000569969416},{"timestamp":1742410140000,"open":177,"high":177.18,"low":176.75,"close":176.96,"volume":0.00215999991632998},{"timestamp":1742410200000,"open":176.88,"high":177.11,"low":176.73,"close":176.92,"volume":0.003120000008493662},{"timestamp":1742410260000,"open":176.88,"high":177.59,"low":176.76,"close":177.47,"volume":0.0026400000788271427},{"timestamp":1742410320000,"open":177.52,"high":178.04,"low":177.52,"close":177.95,"volume":0.0022799998987466097},{"timestamp":1742410380000,"open":178.06,"high":179.66,"low":178.06,"close":179.66,"volume":0.006240000016987324},{"timestamp":1742410440000,"open":179.68,"high":179.68,"low":178.9,"close":179.2,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":179.18,"high":179.47,"low":178.83,"close":179.38,"volume":0.003120000008493662},{"timestamp":1742410560000,"open":179.54,"high":180.45,"low":179.54,"close":179.85,"volume":0.012719999998807907},{"timestamp":1742410620000,"open":179.95,"high":180.71,"low":179.84,"close":180.49,"volume":0.0163199994713068},{"timestamp":1742410680000,"open":180.45,"high":180.63,"low":180.16,"close":180.16,"volume":0.007679999805986881},{"timestamp":1742410740000,"open":180.16,"high":180.46,"low":179.53,"close":179.57,"volume":0.0034799999557435513},{"timestamp":1742410800000,"open":179.6,"high":180.31,"low":179.6,"close":179.89,"volume":0.007079999893903732},{"timestamp":1742410860000,"open":179.76,"high":179.76,"low":178.96,"close":178.99,"volume":0.0081599997356534},{"timestamp":1742410920000,"open":178.91,"high":179.34,"low":178.75,"close":179,"volume":0.006120000034570694},{"timestamp":1742410980000,"open":179.02,"high":179.02,"low":178.46,"close":178.94,"volume":0.007439999841153622},{"timestamp":1742411040000,"open":178.85,"high":179.42,"low":178.74,"close":178.74,"volume":0.0040799998678267},{"timestamp":1742411100000,"open":178.69,"high":179.24,"low":178.61,"close":179.19,"volume":0.00419999985024333},{"timestamp":1742411160000,"open":179.31,"high":179.89,"low":179.29,"close":179.72,"volume":0.003000000026077032},{"timestamp":1742411220000,"open":179.81,"high":179.88,"low":179.59,"close":179.67,"volume":0.005520000122487545},{"timestamp":1742411280000,"open":179.63,"high":180.26,"low":179.63,"close":180.23,"volume":0.004559999797493219},{"timestamp":1742411340000,"open":180.29,"high":180.46,"low":180.07,"close":180.17,"volume":0.00851999968290329},{"timestamp":1742411400000,"open":180.15,"high":180.63,"low":180.07,"close":180.15,"volume":0.007319999858736992},{"timestamp":1742411460000,"open":180.09,"high":180.43,"low":179.72,"close":179.72,"volume":0.0063599999994039536},{"timestamp":1742411520000,"open":179.72,"high":179.99,"low":179.51,"close":179.99,"volume":0.0040799998678267},{"timestamp":1742411580000,"open":179.97,"high":180.2,"low":179.63,"close":179.68,"volume":0.004800000227987766},{"timestamp":1742411640000,"open":179.59,"high":180.4,"low":179.5,"close":180.28,"volume":0.005160000175237656},{"timestamp":1742411700000,"open":180.29,"high":180.4,"low":179.72,"close":179.74,"volume":0.0040799998678267},{"timestamp":1742411760000,"open":179.78,"high":180,"low":179.66,"close":179.79,"volume":0.003599999938160181},{"timestamp":1742411820000,"open":179.87,"high":179.93,"low":179.53,"close":179.82,"volume":0.0034799999557435513},{"timestamp":1742411880000,"open":179.84,"high":180.21,"low":179.72,"close":179.94,"volume":0.004800000227987766},{"timestamp":1742411940000,"open":179.91,"high":180.35,"low":179.91,"close":180.31,"volume":0.00431999983265996},{"timestamp":1742412000000,"open":180.29,"high":180.29,"low":179.37,"close":179.37,"volume":0.0040799998678267},{"timestamp":1742412060000,"open":179.33,"high":179.33,"low":178.59,"close":178.73,"volume":0.0034799999557435513},{"timestamp":1742412120000,"open":178.74,"high":178.74,"low":178.03,"close":178.03,"volume":0.003000000026077032},{"timestamp":1742412180000,"open":178,"high":178.24,"low":177.8,"close":178.21,"volume":0.003599999938160181},{"timestamp":1742412240000,"open":178.19,"high":178.19,"low":177.78,"close":178.12,"volume":0.0016799999866634607},{"timestamp":1742412300000,"open":178.18,"high":178.38,"low":177.89,"close":178.27,"volume":0.00203999993391335},{"timestamp":1742412360000,"open":178.18,"high":178.18,"low":177.84,"close":177.89,"volume":0.0013200000394135714},{"timestamp":1742412420000,"open":177.76,"high":177.76,"low":177.16,"close":177.25,"volume":0.0026400000788271427},{"timestamp":1742412480000,"open":177.32,"high":177.8,"low":177.17,"close":177.17,"volume":0.003120000008493662},{"timestamp":1742412540000,"open":177.24,"high":177.46,"low":177.13,"close":177.39,"volume":0.00107999995816499},{"timestamp":1742412600000,"open":177.34,"high":177.9,"low":177.33,"close":177.81,"volume":0.0016799999866634607},{"timestamp":1742412660000,"open":177.87,"high":178.27,"low":177.87,"close":177.99,"volume":0.0034799999557435513},{"timestamp":1742412720000,"open":177.99,"high":178.62,"low":177.87,"close":178.42,"volume":0.004679999779909849},{"timestamp":1742412780000,"open":178.48,"high":178.78,"low":178.44,"close":178.5,"volume":0.002520000096410513},{"timestamp":1742412840000,"open":178.46,"high":178.78,"low":178.43,"close":178.71,"volume":0.0034799999557435513},{"timestamp":1742412900000,"open":178.79,"high":179.02,"low":178.11,"close":178.11,"volume":0.004800000227987766},{"timestamp":1742412960000,"open":178.14,"high":178.54,"low":178.06,"close":178.36,"volume":0.0038399999029934406},{"timestamp":1742413020000,"open":178.33,"high":178.43,"low":177.47,"close":177.57,"volume":0.005160000175237656},{"timestamp":1742413080000,"open":177.56,"high":178.42,"low":177.54,"close":178.31,"volume":0.0028800000436604023},{"timestamp":1742413140000,"open":178.33,"high":178.33,"low":177.94,"close":178.22,"volume":0.003120000008493662},{"timestamp":1742413200000,"open":178.13,"high":178.28,"low":178.01,"close":178.25,"volume":0.001560000004246831},{"timestamp":1742413260000,"open":178.34,"high":178.66,"low":178.34,"close":178.53,"volume":0.0027600000612437725},{"timestamp":1742413320000,"open":178.56,"high":178.63,"low":178.52,"close":178.54,"volume":0.0019199999514967203},{"timestamp":1742413380000,"open":178.48,"high":178.58,"low":178.09,"close":178.13,"volume":0.003120000008493662},{"timestamp":1742413440000,"open":178.14,"high":178.58,"low":178.14,"close":178.57,"volume":0.0017999999690800905},{"timestamp":1742413500000,"open":178.61,"high":178.67,"low":178.36,"close":178.64,"volume":0.0022799998987466097},{"timestamp":1742413560000,"open":178.63,"high":178.63,"low":178.32,"close":178.52,"volume":0.0032399999909102917},{"timestamp":1742413620000,"open":178.44,"high":178.67,"low":178.38,"close":178.6,"volume":0.002400000113993883},{"timestamp":1742413680000,"open":178.58,"high":178.73,"low":178.26,"close":178.49,"volume":0.00395999988541007},{"timestamp":1742413740000,"open":178.56,"high":178.56,"low":178.23,"close":178.38,"volume":0.0019199999514967203},{"timestamp":1742413800000,"open":178.37,"high":178.37,"low":177.81,"close":177.81,"volume":0.005280000157654285},{"timestamp":1742413860000,"open":177.86,"high":178.17,"low":177.64,"close":178.12,"volume":0.0022799998987466097},{"timestamp":1742413920000,"open":178.14,"high":178.31,"low":178.08,"close":178.2,"volume":0.0014400000218302011},{"timestamp":1742413980000,"open":178.15,"high":178.71,"low":178.15,"close":178.56,"volume":0.0027600000612437725},{"timestamp":1742414040000,"open":178.57,"high":178.6,"low":178.42,"close":178.47,"volume":0.001560000004246831},{"timestamp":1742414100000,"open":178.48,"high":178.48,"low":177.85,"close":177.96,"volume":0.003000000026077032},{"timestamp":1742414160000,"open":178.04,"high":178.42,"low":178.04,"close":178.42,"volume":0.00107999995816499},{"timestamp":1742414220000,"open":178.43,"high":178.46,"low":178.15,"close":178.26,"volume":0.0016799999866634607},{"timestamp":1742414280000,"open":178.34,"high":178.48,"low":178.34,"close":178.45,"volume":0.0008399999933317304},{"timestamp":1742414340000,"open":178.48,"high":178.94,"low":178.45,"close":178.94,"volume":0.003719999920576811},{"timestamp":1742414400000,"open":178.99,"high":179.2,"low":178.95,"close":179.07,"volume":0.0027600000612437725},{"timestamp":1742414460000,"open":179,"high":179,"low":178.58,"close":178.58,"volume":0.00215999991632998},{"timestamp":1742414520000,"open":178.55,"high":178.77,"low":178.55,"close":178.7,"volume":0.0012000000569969416},{"timestamp":1742414580000,"open":178.76,"high":179.38,"low":178.76,"close":179.26,"volume":0.003719999920576811},{"timestamp":1742414640000,"open":179.24,"high":179.56,"low":179.24,"close":179.5,"volume":0.001560000004246831},{"timestamp":1742414700000,"open":179.48,"high":180.08,"low":179.4,"close":180.08,"volume":0.003120000008493662},{"timestamp":1742414760000,"open":180.06,"high":180.19,"low":179.94,"close":179.94,"volume":0.0009599999757483602},{"timestamp":1742414820000,"open":179.94,"high":180.13,"low":179.67,"close":179.67,"volume":0.0016799999866634607},{"timestamp":1742414880000,"open":179.69,"high":179.99,"low":179.69,"close":179.83,"volume":0.0016799999866634607},{"timestamp":1742414940000,"open":179.86,"high":179.97,"low":179.64,"close":179.66,"volume":0.00107999995816499},{"timestamp":1742415000000,"open":179.67,"high":180.05,"low":179.67,"close":179.79,"volume":0.0019199999514967203},{"timestamp":1742415060000,"open":179.81,"high":180.16,"low":179.81,"close":180.05,"volume":0.0013200000394135714},{"timestamp":1742415120000,"open":180.08,"high":180.13,"low":179.97,"close":180.02,"volume":0.0009599999757483602},{"timestamp":1742415180000,"open":180.02,"high":180.19,"low":179.98,"close":180.19,"volume":0.00107999995816499},{"timestamp":1742415240000,"open":180.22,"high":180.3,"low":179.95,"close":179.99,"volume":0.0014400000218302011},{"timestamp":1742415300000,"open":180.13,"high":180.24,"low":180.13,"close":180.22,"volume":0.0007200000109151006},{"timestamp":1742415360000,"open":180.24,"high":180.64,"low":180.24,"close":180.64,"volume":0.0016799999866634607},{"timestamp":1742415420000,"open":180.6,"high":180.78,"low":180.54,"close":180.75,"volume":0.0014400000218302011},{"timestamp":1742415480000,"open":180.68,"high":181.15,"low":180.64,"close":180.83,"volume":0.0032399999909102917},{"timestamp":1742415540000,"open":180.76,"high":180.76,"low":180.35,"close":180.49,"volume":0.0019199999514967203},{"timestamp":1742415600000,"open":180.5,"high":180.66,"low":180.27,"close":180.27,"volume":0.0017999999690800905},{"timestamp":1742415660000,"open":180.33,"high":180.49,"low":180.2,"close":180.2,"volume":0.00215999991632998},{"timestamp":1742415720000,"open":180.19,"high":180.19,"low":179.97,"close":180.01,"volume":0.0019199999514967203},{"timestamp":1742415780000,"open":179.95,"high":179.95,"low":179.83,"close":179.89,"volume":0.0009599999757483602},{"timestamp":1742415840000,"open":179.95,"high":180.02,"low":179.93,"close":179.94,"volume":0.0007200000109151006},{"timestamp":1742415900000,"open":179.92,"high":179.95,"low":179.92,"close":179.95,"volume":0.0003600000054575503},{"timestamp":1742415960000,"open":179.99,"high":180.53,"low":179.99,"close":180.53,"volume":0.0027600000612437725},{"timestamp":1742416020000,"open":180.5,"high":180.5,"low":180.43,"close":180.43,"volume":0.00023999999393709004},{"timestamp":1742416080000,"open":180.42,"high":180.8,"low":180.42,"close":180.73,"volume":0.001560000004246831},{"timestamp":1742416140000,"open":180.66,"high":180.66,"low":180.48,"close":180.48,"volume":0.0007200000109151006},{"timestamp":1742416200000,"open":180.36,"high":180.42,"low":180.36,"close":180.42,"volume":0.0007200000109151006},{"timestamp":1742416260000,"open":180.31,"high":180.35,"low":180.07,"close":180.07,"volume":0.0008399999933317304},{"timestamp":1742416320000,"open":180.07,"high":180.28,"low":179.99,"close":180.09,"volume":0.0016799999866634607},{"timestamp":1742416380000,"open":180.11,"high":180.27,"low":180.09,"close":180.27,"volume":0.0014400000218302011},{"timestamp":1742416440000,"open":180.32,"high":180.39,"low":180.06,"close":180.36,"volume":0.0014400000218302011},{"timestamp":1742416500000,"open":180.29,"high":180.38,"low":180.29,"close":180.35,"volume":0.0008399999933317304},{"timestamp":1742416560000,"open":180.34,"high":180.34,"low":180.03,"close":180.05,"volume":0.0016799999866634607},{"timestamp":1742416620000,"open":180.09,"high":180.09,"low":179.88,"close":179.91,"volume":0.0012000000569969416},{"timestamp":1742416680000,"open":179.96,"high":180.05,"low":179.86,"close":180.05,"volume":0.0009599999757483602},{"timestamp":1742416740000,"open":180.12,"high":180.12,"low":179.76,"close":179.83,"volume":0.0012000000569969416},{"timestamp":1742416800000,"open":179.85,"high":180.06,"low":179.85,"close":179.87,"volume":0.001560000004246831},{"timestamp":1742416860000,"open":179.77,"high":179.77,"low":179.6,"close":179.61,"volume":0.00107999995816499},{"timestamp":1742416920000,"open":179.56,"high":179.72,"low":179.46,"close":179.51,"volume":0.0012000000569969416},{"timestamp":1742416980000,"open":179.54,"high":180.04,"low":179.54,"close":179.82,"volume":0.002400000113993883},{"timestamp":1742417040000,"open":179.81,"high":179.81,"low":179.31,"close":179.35,"volume":0.0017999999690800905},{"timestamp":1742417100000,"open":179.3,"high":179.32,"low":179.05,"close":179.15,"volume":0.0028800000436604023},{"timestamp":1742417160000,"open":179.2,"high":179.26,"low":179.04,"close":179.11,"volume":0.0014400000218302011},{"timestamp":1742417220000,"open":179.07,"high":179.09,"low":178.84,"close":178.91,"volume":0.002400000113993883},{"timestamp":1742417280000,"open":178.87,"high":178.87,"low":178.74,"close":178.75,"volume":0.0017999999690800905},{"timestamp":1742417340000,"open":178.74,"high":178.77,"low":178.3,"close":178.35,"volume":0.002400000113993883},{"timestamp":1742417400000,"open":178.33,"high":178.52,"low":178.3,"close":178.51,"volume":0.0028800000436604023},{"timestamp":1742417460000,"open":178.47,"high":178.54,"low":178.44,"close":178.44,"volume":0.0009599999757483602},{"timestamp":1742417520000,"open":178.38,"high":178.38,"low":178.21,"close":178.3,"volume":0.0016799999866634607},{"timestamp":1742417580000,"open":178.19,"high":178.31,"low":178.04,"close":178.31,"volume":0.0017999999690800905},{"timestamp":1742417640000,"open":178.26,"high":178.32,"low":178.23,"close":178.27,"volume":0.0012000000569969416},{"timestamp":1742417700000,"open":178.26,"high":178.26,"low":177.95,"close":178.17,"volume":0.0022799998987466097},{"timestamp":1742417760000,"open":178.08,"high":178.08,"low":178.08,"close":178.08,"volume":0.00011999999696854502},{"timestamp":1742417820000,"open":178.05,"high":178.42,"low":178.05,"close":178.42,"volume":0.0016799999866634607},{"timestamp":1742417880000,"open":178.49,"high":178.49,"low":178.28,"close":178.32,"volume":0.0013200000394135714},{"timestamp":1742417940000,"open":178.31,"high":178.65,"low":178.31,"close":178.65,"volume":0.0007200000109151006},{"timestamp":1742418000000,"open":178.63,"high":178.69,"low":178.5,"close":178.54,"volume":0.0013200000394135714},{"timestamp":1742418060000,"open":178.58,"high":178.58,"low":178.4,"close":178.44,"volume":0.0013200000394135714},{"timestamp":1742418120000,"open":178.51,"high":178.65,"low":178.37,"close":178.37,"volume":0.00215999991632998},{"timestamp":1742418180000,"open":178.39,"high":178.93,"low":178.39,"close":178.93,"volume":0.002400000113993883},{"timestamp":1742418240000,"open":178.85,"high":178.85,"low":178.51,"close":178.54,"volume":0.0013200000394135714},{"timestamp":1742418300000,"open":178.58,"high":178.75,"low":178.53,"close":178.75,"volume":0.00107999995816499},{"timestamp":1742418360000,"open":178.77,"high":178.84,"low":178.5,"close":178.5,"volume":0.0008399999933317304},{"timestamp":1742418420000,"open":178.54,"high":178.74,"low":178.54,"close":178.7,"volume":0.001560000004246831},{"timestamp":1742418480000,"open":178.76,"high":178.99,"low":178.7,"close":178.7,"volume":0.0027600000612437725},{"timestamp":1742418540000,"open":178.66,"high":178.81,"low":178.66,"close":178.81,"volume":0.00107999995816499},{"timestamp":1742418600000,"open":178.81,"high":179.11,"low":178.79,"close":179.07,"volume":0.0027600000612437725},{"timestamp":1742418660000,"open":179.11,"high":179.23,"low":179,"close":179.01,"volume":0.00215999991632998},{"timestamp":1742418720000,"open":179.03,"high":179.28,"low":178.94,"close":179.2,"volume":0.00203999993391335},{"timestamp":1742418780000,"open":179.26,"high":179.41,"low":179.23,"close":179.38,"volume":0.001560000004246831},{"timestamp":1742418840000,"open":179.4,"high":179.42,"low":179.06,"close":179.06,"volume":0.0019199999514967203},{"timestamp":1742418900000,"open":179.08,"high":179.35,"low":179.08,"close":179.35,"volume":0.00107999995816499},{"timestamp":1742418960000,"open":179.33,"high":179.39,"low":179.13,"close":179.13,"volume":0.0006000000284984708},{"timestamp":1742419020000,"open":179.16,"high":179.72,"low":179.16,"close":179.61,"volume":0.0012000000569969416},{"timestamp":1742419080000,"open":179.6,"high":179.6,"low":179.21,"close":179.21,"volume":0.0006000000284984708},{"timestamp":1742419140000,"open":179.2,"high":179.29,"low":179.08,"close":179.08,"volume":0.0008399999933317304},{"timestamp":1742419200000,"open":179.06,"high":179.19,"low":179.06,"close":179.19,"volume":0.0003600000054575503},{"timestamp":1742419260000,"open":179.3,"high":179.43,"low":179.19,"close":179.43,"volume":0.0006000000284984708},{"timestamp":1742419320000,"open":179.51,"high":179.51,"low":179.33,"close":179.51,"volume":0.0007200000109151006},{"timestamp":1742419380000,"open":179.56,"high":180.05,"low":179.56,"close":179.94,"volume":0.0022799998987466097},{"timestamp":1742419440000,"open":179.85,"high":179.85,"low":179.6,"close":179.6,"volume":0.0004799999878741801},{"timestamp":1742419500000,"open":179.65,"high":179.67,"low":179.29,"close":179.41,"volume":0.0013200000394135714},{"timestamp":1742419560000,"open":179.36,"high":179.36,"low":179.17,"close":179.17,"volume":0.0003600000054575503},{"timestamp":1742419620000,"open":179.19,"high":179.26,"low":179.16,"close":179.24,"volume":0.0004799999878741801},{"timestamp":1742419680000,"open":179.25,"high":179.34,"low":179.25,"close":179.34,"volume":0.0003600000054575503},{"timestamp":1742419800000,"open":179.32,"high":179.39,"low":179.32,"close":179.39,"volume":0.0003600000054575503},{"timestamp":1742419860000,"open":179.43,"high":179.51,"low":179.29,"close":179.29,"volume":0.0007200000109151006},{"timestamp":1742419920000,"open":179.22,"high":179.39,"low":179.22,"close":179.32,"volume":0.0003600000054575503},{"timestamp":1742419980000,"open":179.49,"high":180.02,"low":179.49,"close":179.9,"volume":0.0022799998987466097},{"timestamp":1742420040000,"open":179.83,"high":180.19,"low":179.81,"close":180.19,"volume":0.0009599999757483602},{"timestamp":1742420100000,"open":180.24,"high":180.51,"low":180.24,"close":180.26,"volume":0.0009599999757483602},{"timestamp":1742420160000,"open":180.16,"high":180.3,"low":180.07,"close":180.07,"volume":0.0003600000054575503},{"timestamp":1742420220000,"open":180.04,"high":180.05,"low":179.85,"close":179.85,"volume":0.0006000000284984708},{"timestamp":1742420280000,"open":179.75,"high":179.87,"low":179.72,"close":179.78,"volume":0.0008399999933317304},{"timestamp":1742420340000,"open":179.84,"high":179.91,"low":179.8,"close":179.8,"volume":0.0007200000109151006},{"timestamp":1742420400000,"open":179.79,"high":179.79,"low":179.35,"close":179.35,"volume":0.0009599999757483602},{"timestamp":1742420460000,"open":179.3,"high":179.46,"low":179.21,"close":179.46,"volume":0.0012000000569969416},{"timestamp":1742420520000,"open":179.56,"high":179.56,"low":179.17,"close":179.24,"volume":0.0008399999933317304},{"timestamp":1742420580000,"open":179.17,"high":179.31,"low":179.17,"close":179.31,"volume":0.00023999999393709004},{"timestamp":1742420640000,"open":179.4,"high":179.43,"low":179.4,"close":179.42,"volume":0.0004799999878741801},{"timestamp":1742420700000,"open":179.76,"high":179.88,"low":179.59,"close":179.88,"volume":0.0009599999757483602},{"timestamp":1742420760000,"open":179.86,"high":179.86,"low":179.84,"close":179.84,"volume":0.0006000000284984708},{"timestamp":1742420820000,"open":179.79,"high":179.79,"low":179.77,"close":179.77,"volume":0.0003600000054575503},{"timestamp":1742420880000,"open":179.74,"high":179.77,"low":179.72,"close":179.77,"volume":0.0004799999878741801},{"timestamp":1742420940000,"open":179.84,"high":180.11,"low":179.84,"close":180.11,"volume":0.0007200000109151006},{"timestamp":1742421000000,"open":180.14,"high":180.14,"low":180.14,"close":180.14,"volume":0.00011999999696854502},{"timestamp":1742421060000,"open":180.08,"high":180.08,"low":179.89,"close":179.89,"volume":0.0004799999878741801},{"timestamp":1742421120000,"open":179.92,"high":179.92,"low":179.92,"close":179.92,"volume":0.00011999999696854502},{"timestamp":1742421240000,"open":179.87,"high":179.87,"low":179.87,"close":179.87,"volume":0.00011999999696854502},{"timestamp":1742421300000,"open":179.74,"high":179.74,"low":179.57,"close":179.57,"volume":0.0004799999878741801},{"timestamp":1742421360000,"open":179.37,"high":179.74,"low":179.37,"close":179.43,"volume":0.00203999993391335},{"timestamp":1742421420000,"open":179.33,"high":179.71,"low":179.33,"close":179.71,"volume":0.0007200000109151006},{"timestamp":1742421480000,"open":179.76,"high":179.88,"low":179.76,"close":179.88,"volume":0.0003600000054575503},{"timestamp":1742421540000,"open":179.8,"high":180.06,"low":179.55,"close":180.06,"volume":0.0017999999690800905},{"timestamp":1742421600000,"open":180.1,"high":180.23,"low":179.98,"close":179.98,"volume":0.001560000004246831},{"timestamp":1742421660000,"open":179.93,"high":179.97,"low":179.58,"close":179.64,"volume":0.001560000004246831},{"timestamp":1742421720000,"open":179.63,"high":179.88,"low":179.63,"close":179.77,"volume":0.002400000113993883},{"timestamp":1742421780000,"open":179.88,"high":180.08,"low":179.88,"close":180.01,"volume":0.0012000000569969416},{"timestamp":1742421840000,"open":180.19,"high":180.46,"low":179.78,"close":179.78,"volume":0.002400000113993883},{"timestamp":1742421900000,"open":179.9,"high":179.99,"low":179.8,"close":179.87,"volume":0.0008399999933317304},{"timestamp":1742421960000,"open":179.91,"high":180.1,"low":179.91,"close":180.1,"volume":0.0007200000109151006},{"timestamp":1742422020000,"open":180.25,"high":180.25,"low":180.09,"close":180.09,"volume":0.00023999999393709004},{"timestamp":1742422080000,"open":180.04,"high":180.28,"low":180.04,"close":180.28,"volume":0.0004799999878741801},{"timestamp":1742422140000,"open":180.24,"high":180.25,"low":180.15,"close":180.15,"volume":0.0003600000054575503},{"timestamp":1742422260000,"open":180.23,"high":180.38,"low":180.23,"close":180.37,"volume":0.0007200000109151006},{"timestamp":1742422320000,"open":180.3,"high":180.3,"low":180.2,"close":180.25,"volume":0.0008399999933317304},{"timestamp":1742422440000,"open":180.31,"high":180.48,"low":180.29,"close":180.48,"volume":0.0006000000284984708},{"timestamp":1742422500000,"open":180.54,"high":180.61,"low":180.51,"close":180.61,"volume":0.0008399999933317304},{"timestamp":1742422560000,"open":180.67,"high":180.67,"low":180.25,"close":180.25,"volume":0.0008399999933317304},{"timestamp":1742422620000,"open":180.31,"high":180.46,"low":180.19,"close":180.27,"volume":0.0007200000109151006},{"timestamp":1742422680000,"open":180.22,"high":180.22,"low":180.22,"close":180.22,"volume":0.00011999999696854502},{"timestamp":1742422740000,"open":180.09,"high":180.09,"low":179.78,"close":179.86,"volume":0.0012000000569969416},{"timestamp":1742422800000,"open":179.91,"high":179.91,"low":179.83,"close":179.83,"volume":0.00023999999393709004},{"timestamp":1742422860000,"open":179.79,"high":179.79,"low":179.62,"close":179.62,"volume":0.0004799999878741801},{"timestamp":1742422920000,"open":179.65,"high":179.68,"low":179.64,"close":179.68,"volume":0.0006000000284984708},{"timestamp":1742422980000,"open":179.57,"high":179.67,"low":179.53,"close":179.67,"volume":0.0006000000284984708},{"timestamp":1742423040000,"open":179.71,"high":179.71,"low":179.62,"close":179.62,"volume":0.0004799999878741801},{"timestamp":1742423100000,"open":179.76,"high":179.77,"low":179.6,"close":179.6,"volume":0.0007200000109151006},{"timestamp":1742423160000,"open":179.59,"high":179.59,"low":179.47,"close":179.53,"volume":0.0006000000284984708},{"timestamp":1742423220000,"open":179.45,"high":179.64,"low":179.45,"close":179.57,"volume":0.0006000000284984708},{"timestamp":1742423280000,"open":179.55,"high":179.55,"low":179.49,"close":179.49,"volume":0.00023999999393709004},{"timestamp":1742423340000,"open":179.43,"high":179.44,"low":179.43,"close":179.44,"volume":0.00023999999393709004},{"timestamp":1742423400000,"open":179.49,"high":179.54,"low":179.45,"close":179.46,"volume":0.0008399999933317304},{"timestamp":1742423460000,"open":179.6,"high":179.6,"low":179.54,"close":179.54,"volume":0.00023999999393709004},{"timestamp":1742423520000,"open":179.56,"high":179.69,"low":179.54,"close":179.69,"volume":0.0013200000394135714},{"timestamp":1742423580000,"open":179.69,"high":179.91,"low":179.69,"close":179.74,"volume":0.002400000113993883},{"timestamp":1742423640000,"open":179.74,"high":179.78,"low":179.58,"close":179.58,"volume":0.0009599999757483602},{"timestamp":1742423700000,"open":179.59,"high":179.79,"low":179.59,"close":179.74,"volume":0.0014400000218302011},{"timestamp":1742423760000,"open":179.79,"high":179.87,"low":179.79,"close":179.84,"volume":0.0013200000394135714},{"timestamp":1742423820000,"open":179.76,"high":179.88,"low":179.72,"close":179.88,"volume":0.001560000004246831},{"timestamp":1742423880000,"open":179.88,"high":180.13,"low":179.88,"close":180.13,"volume":0.00215999991632998},{"timestamp":1742423940000,"open":180.09,"high":180.11,"low":180.09,"close":180.11,"volume":0.00023999999393709004},{"timestamp":1742424000000,"open":180.07,"high":180.11,"low":180.03,"close":180.04,"volume":0.0004799999878741801},{"timestamp":1742424060000,"open":180.08,"high":180.58,"low":180.08,"close":180.58,"volume":0.0026400000788271427},{"timestamp":1742424120000,"open":180.57,"high":180.68,"low":180.53,"close":180.59,"volume":0.002520000096410513},{"timestamp":1742424180000,"open":180.65,"high":180.83,"low":180.59,"close":180.77,"volume":0.003599999938160181},{"timestamp":1742424240000,"open":180.69,"high":181.08,"low":180.69,"close":180.87,"volume":0.0034799999557435513},{"timestamp":1742424300000,"open":180.86,"high":181.28,"low":180.86,"close":181.21,"volume":0.003000000026077032},{"timestamp":1742424360000,"open":181.03,"high":181.08,"low":180.71,"close":180.74,"volume":0.0016799999866634607},{"timestamp":1742424420000,"open":180.68,"high":180.68,"low":180.25,"close":180.46,"volume":0.0026400000788271427},{"timestamp":1742424480000,"open":180.34,"high":180.58,"low":180.34,"close":180.41,"volume":0.00215999991632998},{"timestamp":1742424540000,"open":180.39,"high":180.59,"low":180.39,"close":180.57,"volume":0.0016799999866634607},{"timestamp":1742424600000,"open":180.48,"high":180.61,"low":180.39,"close":180.39,"volume":0.0026400000788271427},{"timestamp":1742424660000,"open":180.41,"high":180.48,"low":180.29,"close":180.48,"volume":0.0016799999866634607},{"timestamp":1742424720000,"open":180.39,"high":180.39,"low":180.18,"close":180.18,"volume":0.0012000000569969416},{"timestamp":1742424780000,"open":180.15,"high":180.25,"low":180.12,"close":180.13,"volume":0.00203999993391335},{"timestamp":1742424840000,"open":180.1,"high":180.11,"low":179.84,"close":180.11,"volume":0.003120000008493662},{"timestamp":1742424900000,"open":180.07,"high":180.07,"low":180.01,"close":180.04,"volume":0.0008399999933317304},{"timestamp":1742424960000,"open":180.03,"high":180.08,"low":179.96,"close":180.08,"volume":0.0008399999933317304},{"timestamp":1742425020000,"open":180.06,"high":180.08,"low":179.92,"close":179.92,"volume":0.0006000000284984708},{"timestamp":1742425080000,"open":179.94,"high":180.05,"low":179.87,"close":179.96,"volume":0.0014400000218302011},{"timestamp":1742425140000,"open":180,"high":180.1,"low":180,"close":180.04,"volume":0.0008399999933317304},{"timestamp":1742425200000,"open":180.09,"high":180.29,"low":180.07,"close":180.07,"volume":0.00419999985024333},{"timestamp":1742425260000,"open":180.05,"high":180.48,"low":180.02,"close":180.45,"volume":0.00395999988541007},{"timestamp":1742425320000,"open":180.48,"high":180.59,"low":180.29,"close":180.29,"volume":0.00215999991632998},{"timestamp":1742425380000,"open":180.31,"high":180.5,"low":180.28,"close":180.47,"volume":0.00215999991632998},{"timestamp":1742425440000,"open":180.48,"high":180.53,"low":180.41,"close":180.51,"volume":0.001560000004246831},{"timestamp":1742425500000,"open":180.48,"high":180.48,"low":180.12,"close":180.12,"volume":0.003719999920576811},{"timestamp":1742425560000,"open":180.14,"high":180.31,"low":180.14,"close":180.19,"volume":0.0014400000218302011},{"timestamp":1742425620000,"open":180.18,"high":180.27,"low":180.15,"close":180.17,"volume":0.0016799999866634607},{"timestamp":1742425680000,"open":180.18,"high":180.34,"low":180.15,"close":180.29,"volume":0.0019199999514967203},{"timestamp":1742425740000,"open":180.3,"high":180.56,"low":180.29,"close":180.56,"volume":0.0034799999557435513},{"timestamp":1742425800000,"open":180.56,"high":180.56,"low":180.28,"close":180.56,"volume":0.004679999779909849},{"timestamp":1742425860000,"open":180.55,"high":180.55,"low":180.43,"close":180.53,"volume":0.001560000004246831},{"timestamp":1742425920000,"open":180.53,"high":180.53,"low":180.29,"close":180.3,"volume":0.0017999999690800905},{"timestamp":1742425980000,"open":180.33,"high":180.49,"low":180.29,"close":180.3,"volume":0.003000000026077032},{"timestamp":1742426040000,"open":180.37,"high":180.37,"low":180.29,"close":180.32,"volume":0.0017999999690800905},{"timestamp":1742426100000,"open":180.31,"high":180.44,"low":180.25,"close":180.26,"volume":0.00431999983265996},{"timestamp":1742426160000,"open":180.25,"high":180.25,"low":179.97,"close":179.97,"volume":0.0016799999866634607},{"timestamp":1742426220000,"open":179.92,"high":179.92,"low":179.72,"close":179.85,"volume":0.001560000004246831},{"timestamp":1742426280000,"open":179.84,"high":179.84,"low":179.63,"close":179.72,"volume":0.00107999995816499},{"timestamp":1742426340000,"open":179.83,"high":179.85,"low":179.57,"close":179.65,"volume":0.0017999999690800905},{"timestamp":1742426400000,"open":179.73,"high":179.95,"low":179.73,"close":179.92,"volume":0.0008399999933317304},{"timestamp":1742426460000,"open":179.9,"high":180.02,"low":179.9,"close":179.99,"volume":0.0007200000109151006},{"timestamp":1742426520000,"open":180.05,"high":180.4,"low":180.05,"close":180.4,"volume":0.0012000000569969416},{"timestamp":1742426580000,"open":180.39,"high":180.51,"low":180.39,"close":180.4,"volume":0.0013200000394135714},{"timestamp":1742426640000,"open":180.3,"high":180.36,"low":180.22,"close":180.36,"volume":0.0006000000284984708},{"timestamp":1742426700000,"open":180.47,"high":180.68,"low":180.46,"close":180.62,"volume":0.00107999995816499},{"timestamp":1742426760000,"open":180.62,"high":181.29,"low":180.62,"close":181.29,"volume":0.003120000008493662},{"timestamp":1742426820000,"open":181.31,"high":181.42,"low":181.3,"close":181.34,"volume":0.0022799998987466097},{"timestamp":1742426880000,"open":181.43,"high":181.43,"low":181.26,"close":181.3,"volume":0.00107999995816499},{"timestamp":1742426940000,"open":181.27,"high":181.44,"low":181.27,"close":181.44,"volume":0.00107999995816499},{"timestamp":1742427000000,"open":181.44,"high":181.54,"low":181.24,"close":181.29,"volume":0.0022799998987466097},{"timestamp":1742427060000,"open":181.24,"high":181.28,"low":181.18,"close":181.23,"volume":0.001560000004246831},{"timestamp":1742427120000,"open":181.28,"high":181.85,"low":181.28,"close":181.63,"volume":0.003599999938160181},{"timestamp":1742427180000,"open":181.59,"high":181.83,"low":181.52,"close":181.64,"volume":0.0017999999690800905},{"timestamp":1742427240000,"open":181.73,"high":181.76,"low":181.48,"close":181.5,"volume":0.00107999995816499},{"timestamp":1742427300000,"open":181.41,"high":181.41,"low":181.2,"close":181.22,"volume":0.0013200000394135714},{"timestamp":1742427360000,"open":181.15,"high":181.99,"low":181.15,"close":181.97,"volume":0.006120000034570694},{"timestamp":1742427420000,"open":181.97,"high":182.05,"low":181.83,"close":182.03,"volume":0.003000000026077032},{"timestamp":1742427480000,"open":181.99,"high":182.6,"low":181.93,"close":182.41,"volume":0.003719999920576811},{"timestamp":1742427540000,"open":182.36,"high":182.43,"low":182.13,"close":182.2,"volume":0.0022799998987466097},{"timestamp":1742427600000,"open":182.14,"high":182.43,"low":182.1,"close":182.4,"volume":0.0017999999690800905},{"timestamp":1742427660000,"open":182.41,"high":182.66,"low":182.41,"close":182.6,"volume":0.0027600000612437725},{"timestamp":1742427720000,"open":182.54,"high":182.82,"low":182.45,"close":182.82,"volume":0.00395999988541007},{"timestamp":1742427780000,"open":182.89,"high":183.02,"low":182.63,"close":182.63,"volume":0.0034799999557435513},{"timestamp":1742427840000,"open":182.62,"high":182.62,"low":182.4,"close":182.61,"volume":0.00203999993391335},{"timestamp":1742427900000,"open":182.51,"high":182.51,"low":182.33,"close":182.4,"volume":0.0016799999866634607},{"timestamp":1742427960000,"open":182.45,"high":182.45,"low":181.85,"close":181.85,"volume":0.003000000026077032},{"timestamp":1742428020000,"open":181.84,"high":182.07,"low":181.84,"close":181.94,"volume":0.0026400000788271427},{"timestamp":1742428080000,"open":181.97,"high":182.1,"low":181.91,"close":181.96,"volume":0.0017999999690800905},{"timestamp":1742428140000,"open":181.91,"high":182.03,"low":181.8,"close":181.85,"volume":0.005160000175237656},{"timestamp":1742428200000,"open":181.84,"high":181.86,"low":181.58,"close":181.58,"volume":0.016440000385046005},{"timestamp":1742428260000,"open":181.62,"high":181.84,"low":181.62,"close":181.67,"volume":0.0034799999557435513},{"timestamp":1742428320000,"open":181.8,"high":181.8,"low":181.29,"close":181.29,"volume":0.0016799999866634607},{"timestamp":1742428380000,"open":181.32,"high":181.51,"low":181.32,"close":181.44,"volume":0.0017999999690800905},{"timestamp":1742428440000,"open":181.5,"high":181.54,"low":181.35,"close":181.35,"volume":0.0008399999933317304},{"timestamp":1742428500000,"open":181.29,"high":181.29,"low":181.09,"close":181.09,"volume":0.0006000000284984708},{"timestamp":1742428560000,"open":181.04,"high":181.08,"low":180.87,"close":180.87,"volume":0.0012000000569969416},{"timestamp":1742428620000,"open":180.85,"high":180.92,"low":180.85,"close":180.92,"volume":0.0007200000109151006},{"timestamp":1742428680000,"open":180.84,"high":180.9,"low":180.77,"close":180.86,"volume":0.0016799999866634607},{"timestamp":1742428740000,"open":180.82,"high":180.86,"low":180.71,"close":180.86,"volume":0.0026400000788271427}]