[{"timestamp":1742391000000,"open":163.094,"high":164.104,"low":162.934,"close":162.934,"volume":0.09449999779462814},{"timestamp":1742391060000,"open":162.934,"high":162.934,"low":162.934,"close":162.934,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":163.094,"high":163.094,"low":162.064,"close":162.994,"volume":0.1979999989271164},{"timestamp":1742391180000,"open":163.024,"high":163.554,"low":163.024,"close":163.554,"volume":0.15929999947547913},{"timestamp":1742391240000,"open":163.574,"high":163.824,"low":163.554,"close":163.824,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":163.824,"high":163.824,"low":163.554,"close":163.554,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":163.554,"high":163.554,"low":162.624,"close":162.624,"volume":0.06599999964237213},{"timestamp":1742391420000,"open":162.294,"high":162.304,"low":162.294,"close":162.304,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":162.544,"high":162.544,"low":162.544,"close":162.544,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":162.904,"high":163.874,"low":162.904,"close":163.434,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":163.514,"high":164.174,"low":163.514,"close":163.974,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":164.344,"high":164.344,"low":164.304,"close":164.304,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":164.304,"high":164.304,"low":163.974,"close":163.974,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":163.974,"high":164.144,"low":163.974,"close":164.144,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":163.974,"high":163.984,"low":163.974,"close":163.984,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":163.984,"high":163.984,"low":163.974,"close":163.974,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":164.114,"high":164.294,"low":164.044,"close":164.044,"volume":0.1347000002861023},{"timestamp":1742392020000,"open":164.044,"high":164.944,"low":164.044,"close":164.944,"volume":0.094200000166893},{"timestamp":1742392080000,"open":164.944,"high":165.364,"low":164.944,"close":165.364,"volume":0.10649999976158142},{"timestamp":1742392140000,"open":165.524,"high":165.534,"low":164.824,"close":164.824,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":164.824,"high":164.984,"low":164.824,"close":164.984,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":164.984,"high":164.984,"low":164.984,"close":164.984,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":164.624,"high":164.624,"low":164.624,"close":164.624,"volume":0.09239999949932098},{"timestamp":1742392380000,"open":164.784,"high":164.784,"low":164.784,"close":164.784,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":164.624,"high":164.624,"low":164.624,"close":164.624,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":164.624,"high":164.624,"low":164.494,"close":164.494,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":164.714,"high":164.714,"low":164.494,"close":164.494,"volume":0.014100000262260437},{"timestamp":1742392800000,"open":164.494,"high":164.504,"low":164.494,"close":164.494,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":164.494,"high":164.494,"low":164.494,"close":164.494,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":164.494,"high":164.494,"low":164.494,"close":164.494,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":164.494,"high":164.494,"low":164.494,"close":164.494,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":164.494,"high":164.544,"low":164.494,"close":164.544,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":164.494,"high":164.534,"low":164.494,"close":164.494,"volume":0.06689999997615814},{"timestamp":1742393160000,"open":164.734,"high":164.734,"low":164.554,"close":164.554,"volume":0.014100000262260437},{"timestamp":1742393220000,"open":164.554,"high":164.704,"low":164.554,"close":164.704,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":164.704,"high":164.704,"low":164.704,"close":164.704,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":164.704,"high":164.704,"low":164.704,"close":164.704,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":164.704,"high":164.774,"low":164.704,"close":164.704,"volume":0.053700000047683716},{"timestamp":1742393460000,"open":164.654,"high":164.654,"low":164.494,"close":164.494,"volume":0.09239999949932098},{"timestamp":1742393520000,"open":164.634,"high":164.634,"low":164.494,"close":164.524,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":164.524,"high":164.524,"low":164.524,"close":164.524,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":164.524,"high":164.694,"low":164.524,"close":164.524,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":164.734,"high":164.884,"low":164.734,"close":164.884,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":164.524,"high":164.524,"low":164.524,"close":164.524,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":164.674,"high":164.674,"low":164.674,"close":164.674,"volume":0.014100000262260437},{"timestamp":1742393880000,"open":164.814,"high":165.004,"low":164.814,"close":164.894,"volume":0.06689999997615814},{"timestamp":1742394000000,"open":164.884,"high":164.884,"low":164.864,"close":164.864,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":165.044,"high":165.054,"low":165.044,"close":165.054,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":165.044,"high":165.044,"low":165.044,"close":165.044,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":165.054,"high":165.064,"low":165.054,"close":165.064,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":164.844,"high":164.844,"low":164.824,"close":164.824,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":164.784,"high":164.784,"low":164.784,"close":164.784,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":164.864,"high":164.974,"low":164.864,"close":164.974,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":164.784,"high":164.784,"low":164.764,"close":164.764,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":164.754,"high":164.814,"low":164.754,"close":164.814,"volume":0.014100000262260437},{"timestamp":1742394540000,"open":164.814,"high":164.814,"low":164.814,"close":164.814,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":164.814,"high":164.834,"low":164.814,"close":164.834,"volume":0.023099999874830246},{"timestamp":1742394660000,"open":164.844,"high":164.844,"low":164.844,"close":164.844,"volume":0.0008999999845400453},{"timestamp":1742394720000,"open":164.934,"high":165.034,"low":164.934,"close":165.034,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":164.934,"high":164.934,"low":164.934,"close":164.934,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":165.104,"high":165.104,"low":165.104,"close":165.104,"volume":0.0008999999845400453},{"timestamp":1742394900000,"open":165.104,"high":165.104,"low":165.104,"close":165.104,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":165.094,"high":165.094,"low":165.094,"close":165.094,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":165.094,"high":165.094,"low":164.894,"close":164.964,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":165.144,"high":165.164,"low":165.144,"close":165.164,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":165.144,"high":165.454,"low":165.144,"close":165.394,"volume":0.12150000035762787},{"timestamp":1742395200000,"open":165.264,"high":165.404,"low":165.264,"close":165.404,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":165.414,"high":165.474,"low":165.404,"close":165.404,"volume":0.11879999935626984},{"timestamp":1742395320000,"open":165.414,"high":165.414,"low":165.404,"close":165.404,"volume":0.053700000047683716},{"timestamp":1742395380000,"open":165.404,"high":165.414,"low":165.404,"close":165.414,"volume":0.06689999997615814},{"timestamp":1742395440000,"open":165.394,"high":165.394,"low":165.314,"close":165.314,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":165.324,"high":165.324,"low":165.314,"close":165.324,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":165.314,"high":165.314,"low":165.314,"close":165.314,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":165.314,"high":165.414,"low":165.314,"close":165.414,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":165.314,"high":165.314,"low":165.314,"close":165.314,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":165.264,"high":165.514,"low":165.264,"close":165.514,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":165.504,"high":165.504,"low":165.504,"close":165.504,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":165.504,"high":165.584,"low":165.344,"close":165.374,"volume":0.093299999833107},{"timestamp":1742395920000,"open":165.374,"high":165.384,"low":165.274,"close":165.374,"volume":0.08100000023841858},{"timestamp":1742395980000,"open":165.384,"high":165.384,"low":165.384,"close":165.384,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":165.394,"high":165.394,"low":165.394,"close":165.394,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":165.274,"high":165.274,"low":165.274,"close":165.274,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":165.344,"high":165.344,"low":165.344,"close":165.344,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":165.344,"high":165.344,"low":165.344,"close":165.344,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":165.364,"high":165.364,"low":165.364,"close":165.364,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":165.364,"high":165.364,"low":165.364,"close":165.364,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":165.364,"high":165.364,"low":165.274,"close":165.274,"volume":0.04859999939799309},{"timestamp":1742396700000,"open":165.144,"high":165.144,"low":165.124,"close":165.124,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":165.204,"high":165.204,"low":165.204,"close":165.204,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":165.134,"high":165.134,"low":165.134,"close":165.134,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":165.154,"high":165.504,"low":165.154,"close":165.344,"volume":0.06689999997615814},{"timestamp":1742397120000,"open":165.164,"high":165.184,"low":165.154,"close":165.164,"volume":0.07500000298023224},{"timestamp":1742397180000,"open":165.154,"high":165.284,"low":165.154,"close":165.284,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":165.384,"high":165.384,"low":165.384,"close":165.384,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":165.274,"high":165.274,"low":165.154,"close":165.154,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":165.154,"high":165.154,"low":165.134,"close":165.144,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":165.124,"high":165.124,"low":165.124,"close":165.124,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":165.084,"high":165.084,"low":164.834,"close":164.904,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":164.904,"high":164.904,"low":164.904,"close":164.904,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":164.984,"high":164.994,"low":164.984,"close":164.994,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":164.834,"high":164.984,"low":164.734,"close":164.734,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":164.654,"high":164.654,"low":164.654,"close":164.654,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":164.734,"high":164.734,"low":164.734,"close":164.734,"volume":0.0008999999845400453},{"timestamp":1742398020000,"open":164.754,"high":164.834,"low":164.754,"close":164.834,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":164.654,"high":164.734,"low":164.654,"close":164.654,"volume":0.027300000190734863},{"timestamp":1742398140000,"open":164.734,"high":164.764,"low":164.734,"close":164.764,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":164.804,"high":164.814,"low":164.764,"close":164.814,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":164.894,"high":164.924,"low":164.894,"close":164.924,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":164.954,"high":164.954,"low":164.954,"close":164.954,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":164.924,"high":164.924,"low":164.854,"close":164.854,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":164.884,"high":164.884,"low":164.884,"close":164.884,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":164.854,"high":164.854,"low":164.854,"close":164.854,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":164.854,"high":164.854,"low":164.854,"close":164.854,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":164.854,"high":164.854,"low":164.854,"close":164.854,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":164.854,"high":164.904,"low":164.854,"close":164.904,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":164.864,"high":164.864,"low":164.864,"close":164.864,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":164.664,"high":164.664,"low":164.664,"close":164.664,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":164.664,"high":164.804,"low":164.664,"close":164.804,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":164.804,"high":164.804,"low":164.664,"close":164.664,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":164.684,"high":164.694,"low":164.684,"close":164.694,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":164.694,"high":164.704,"low":164.694,"close":164.704,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":164.714,"high":164.744,"low":164.714,"close":164.744,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":164.824,"high":164.964,"low":164.824,"close":164.964,"volume":0.0414000004529953},{"timestamp":1742399460000,"open":164.974,"high":164.974,"low":164.974,"close":164.974,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":165.064,"high":165.064,"low":164.974,"close":164.984,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":165.014,"high":165.064,"low":165.014,"close":165.064,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":164.914,"high":165.054,"low":164.914,"close":165.054,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":165.064,"high":165.064,"low":164.914,"close":164.974,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":164.664,"high":164.734,"low":164.664,"close":164.734,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":164.754,"high":164.754,"low":164.754,"close":164.754,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":164.724,"high":164.724,"low":164.724,"close":164.724,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":164.824,"high":164.824,"low":164.744,"close":164.804,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":164.784,"high":164.804,"low":164.744,"close":164.804,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":164.804,"high":164.814,"low":164.804,"close":164.814,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":164.814,"high":164.814,"low":164.814,"close":164.814,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":164.924,"high":164.924,"low":164.924,"close":164.924,"volume":0.014100000262260437},{"timestamp":1742400360000,"open":164.844,"high":164.844,"low":164.834,"close":164.834,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":164.984,"high":164.984,"low":164.984,"close":164.984,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":164.894,"high":164.894,"low":164.894,"close":164.894,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":164.964,"high":164.964,"low":164.964,"close":164.964,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":164.864,"high":164.864,"low":164.864,"close":164.864,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":164.894,"high":164.904,"low":164.894,"close":164.904,"volume":0.014100000262260437},{"timestamp":1742400840000,"open":164.894,"high":164.904,"low":164.684,"close":164.684,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":164.684,"high":164.854,"low":164.684,"close":164.854,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":164.854,"high":164.854,"low":164.714,"close":164.734,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":164.884,"high":164.884,"low":164.734,"close":164.754,"volume":0.04050000011920929},{"timestamp":1742401140000,"open":164.774,"high":164.794,"low":164.774,"close":164.794,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":164.954,"high":164.954,"low":164.794,"close":164.794,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":164.794,"high":164.934,"low":164.794,"close":164.934,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":164.934,"high":164.934,"low":164.814,"close":164.824,"volume":0.09239999949932098},{"timestamp":1742401500000,"open":164.934,"high":164.934,"low":164.814,"close":164.924,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":164.844,"high":164.854,"low":164.844,"close":164.854,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":164.864,"high":164.964,"low":164.864,"close":164.964,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":165.054,"high":165.074,"low":165.054,"close":165.074,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":165.024,"high":165.034,"low":164.964,"close":165.034,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":165.034,"high":165.034,"low":165.034,"close":165.034,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":165.034,"high":165.034,"low":164.964,"close":164.974,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":164.984,"high":164.984,"low":164.984,"close":164.984,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":165.034,"high":165.124,"low":165.034,"close":165.124,"volume":0.027300000190734863},{"timestamp":1742402160000,"open":165.014,"high":165.014,"low":165.014,"close":165.014,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":164.974,"high":164.974,"low":164.854,"close":164.864,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":164.874,"high":164.874,"low":164.864,"close":164.874,"volume":0.04050000011920929},{"timestamp":1742402340000,"open":164.884,"high":164.904,"low":164.884,"close":164.884,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":164.884,"high":164.884,"low":164.684,"close":164.684,"volume":0.15839999914169312},{"timestamp":1742402460000,"open":164.454,"high":164.714,"low":164.454,"close":164.714,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":164.714,"high":164.764,"low":164.714,"close":164.764,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":164.774,"high":164.774,"low":164.774,"close":164.774,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":164.784,"high":164.794,"low":164.784,"close":164.794,"volume":0.027300000190734863},{"timestamp":1742402760000,"open":164.794,"high":164.794,"low":164.794,"close":164.794,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":164.814,"high":164.824,"low":164.814,"close":164.824,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":164.834,"high":164.844,"low":164.834,"close":164.844,"volume":0.014100000262260437},{"timestamp":1742403060000,"open":164.854,"high":164.864,"low":164.854,"close":164.864,"volume":0.014100000262260437},{"timestamp":1742403120000,"open":164.864,"high":164.864,"low":164.864,"close":164.864,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":164.914,"high":164.944,"low":164.914,"close":164.944,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":164.954,"high":164.974,"low":164.954,"close":164.974,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":165.064,"high":165.064,"low":165.014,"close":165.014,"volume":0.014100000262260437},{"timestamp":1742403360000,"open":165.034,"high":165.034,"low":165.014,"close":165.014,"volume":0.014100000262260437},{"timestamp":1742403420000,"open":164.954,"high":164.954,"low":164.884,"close":164.884,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":164.884,"high":164.884,"low":164.884,"close":164.884,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":164.924,"high":164.934,"low":164.924,"close":164.934,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":164.924,"high":164.984,"low":164.924,"close":164.984,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":165.014,"high":165.024,"low":165.014,"close":165.024,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":164.964,"high":164.964,"low":164.774,"close":164.884,"volume":0.04050000011920929},{"timestamp":1742403780000,"open":164.894,"high":164.894,"low":164.884,"close":164.894,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":164.894,"high":164.894,"low":164.774,"close":164.834,"volume":0.053700000047683716},{"timestamp":1742403960000,"open":164.774,"high":164.774,"low":164.574,"close":164.704,"volume":0.10740000009536743},{"timestamp":1742404020000,"open":164.684,"high":164.704,"low":164.684,"close":164.704,"volume":0.014100000262260437},{"timestamp":1742404140000,"open":164.704,"high":164.704,"low":164.624,"close":164.664,"volume":0.08820000290870667},{"timestamp":1742404200000,"open":164.664,"high":164.714,"low":164.574,"close":164.624,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":164.624,"high":164.624,"low":164.624,"close":164.624,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":164.624,"high":164.644,"low":164.334,"close":164.374,"volume":0.1437000036239624},{"timestamp":1742404380000,"open":164.384,"high":164.394,"low":164.344,"close":164.344,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":164.344,"high":164.384,"low":164.344,"close":164.384,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":164.384,"high":164.434,"low":164.334,"close":164.334,"volume":0.027300000190734863},{"timestamp":1742404560000,"open":164.334,"high":164.334,"low":164.334,"close":164.334,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":164.384,"high":164.384,"low":164.384,"close":164.384,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":164.404,"high":164.404,"low":164.334,"close":164.354,"volume":0.0414000004529953},{"timestamp":1742404740000,"open":164.454,"high":164.454,"low":164.334,"close":164.454,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":164.454,"high":164.454,"low":164.454,"close":164.454,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":164.404,"high":164.414,"low":164.364,"close":164.364,"volume":0.04050000011920929},{"timestamp":1742405040000,"open":164.374,"high":164.374,"low":164.374,"close":164.374,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":164.374,"high":164.404,"low":164.374,"close":164.404,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":164.354,"high":164.524,"low":164.244,"close":164.524,"volume":0.10559999942779541},{"timestamp":1742405220000,"open":164.524,"high":164.524,"low":164.524,"close":164.524,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":164.524,"high":164.524,"low":164.524,"close":164.524,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":164.544,"high":164.544,"low":164.544,"close":164.544,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":164.454,"high":164.454,"low":164.454,"close":164.454,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":164.374,"high":164.374,"low":164.294,"close":164.364,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":164.364,"high":164.364,"low":164.364,"close":164.364,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":164.364,"high":164.404,"low":164.364,"close":164.404,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":164.514,"high":164.534,"low":164.404,"close":164.534,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":164.574,"high":164.724,"low":164.574,"close":164.724,"volume":0.06780000030994415},{"timestamp":1742405880000,"open":164.654,"high":164.754,"low":164.634,"close":164.634,"volume":0.10649999976158142},{"timestamp":1742405940000,"open":164.654,"high":164.674,"low":164.654,"close":164.674,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":164.714,"high":164.714,"low":164.714,"close":164.714,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":164.724,"high":164.774,"low":164.724,"close":164.774,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":164.714,"high":164.714,"low":164.714,"close":164.714,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":164.654,"high":164.654,"low":164.414,"close":164.504,"volume":0.10559999942779541},{"timestamp":1742406240000,"open":164.414,"high":164.504,"low":163.974,"close":164.154,"volume":0.27810001373291016},{"timestamp":1742406300000,"open":164.054,"high":164.054,"low":163.984,"close":164.054,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":164.054,"high":164.084,"low":164.054,"close":164.084,"volume":0.014100000262260437},{"timestamp":1742406480000,"open":164.054,"high":164.054,"low":163.974,"close":163.984,"volume":0.11969999969005585},{"timestamp":1742406540000,"open":163.824,"high":163.934,"low":163.824,"close":163.934,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":163.934,"high":163.934,"low":163.934,"close":163.934,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":163.944,"high":163.944,"low":163.944,"close":163.944,"volume":0.0008999999845400453},{"timestamp":1742406720000,"open":163.784,"high":163.784,"low":163.784,"close":163.784,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":163.784,"high":163.784,"low":163.784,"close":163.784,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":163.784,"high":163.784,"low":163.784,"close":163.784,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":163.784,"high":163.784,"low":163.784,"close":163.784,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":163.784,"high":163.784,"low":163.784,"close":163.784,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":163.684,"high":163.854,"low":163.384,"close":163.854,"volume":0.27059999108314514},{"timestamp":1742407260000,"open":163.654,"high":164.204,"low":163.654,"close":164.004,"volume":0.07919999957084656},{"timestamp":1742407380000,"open":164.304,"high":164.594,"low":164.134,"close":164.594,"volume":0.05550000071525574},{"timestamp":1742407440000,"open":164.424,"high":164.424,"low":164.424,"close":164.424,"volume":0.06599999964237213},{"timestamp":1742407500000,"open":164.294,"high":164.294,"low":164.014,"close":164.064,"volume":0.15929999947547913},{"timestamp":1742407560000,"open":164.064,"high":164.064,"low":163.984,"close":163.984,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":163.984,"high":163.984,"low":163.984,"close":163.984,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":164.064,"high":164.064,"low":164.044,"close":164.064,"volume":0.053700000047683716},{"timestamp":1742407740000,"open":164.074,"high":164.094,"low":164.074,"close":164.074,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":164.224,"high":164.354,"low":164.224,"close":164.354,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":164.354,"high":164.514,"low":164.354,"close":164.494,"volume":0.0414000004529953},{"timestamp":1742407920000,"open":164.504,"high":164.564,"low":164.334,"close":164.564,"volume":0.094200000166893},{"timestamp":1742407980000,"open":164.574,"high":164.594,"low":164.494,"close":164.494,"volume":0.07919999957084656},{"timestamp":1742408040000,"open":164.494,"high":164.614,"low":164.494,"close":164.534,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":164.554,"high":164.874,"low":164.554,"close":164.784,"volume":0.093299999833107},{"timestamp":1742408220000,"open":164.774,"high":164.774,"low":164.774,"close":164.774,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":164.754,"high":164.754,"low":164.754,"close":164.754,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":164.854,"high":164.854,"low":164.754,"close":164.754,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":164.754,"high":164.754,"low":164.604,"close":164.604,"volume":0.06599999964237213},{"timestamp":1742408460000,"open":164.584,"high":164.584,"low":164.534,"close":164.534,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":164.534,"high":164.544,"low":164.534,"close":164.544,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":164.554,"high":164.694,"low":164.554,"close":164.694,"volume":0.029100000858306885},{"timestamp":1742408640000,"open":164.574,"high":164.664,"low":164.574,"close":164.584,"volume":0.07919999957084656},{"timestamp":1742408700000,"open":164.564,"high":164.604,"low":164.564,"close":164.604,"volume":0.06689999997615814},{"timestamp":1742408760000,"open":164.614,"high":164.614,"low":164.544,"close":164.604,"volume":0.0414000004529953},{"timestamp":1742408820000,"open":164.554,"high":164.614,"low":164.444,"close":164.494,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":164.424,"high":164.424,"low":164.224,"close":164.224,"volume":0.094200000166893},{"timestamp":1742408940000,"open":164.214,"high":164.214,"low":164.214,"close":164.214,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":164.244,"high":164.414,"low":164.244,"close":164.354,"volume":0.053700000047683716},{"timestamp":1742409060000,"open":164.484,"high":164.674,"low":164.484,"close":164.674,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":164.684,"high":164.804,"low":164.684,"close":164.804,"volume":0.029999999329447746},{"timestamp":1742409180000,"open":164.814,"high":164.814,"low":164.454,"close":164.454,"volume":0.08009999990463257},{"timestamp":1742409240000,"open":164.454,"high":164.484,"low":164.454,"close":164.484,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":164.564,"high":164.804,"low":164.564,"close":164.804,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":165.092,"high":165.092,"low":164.794,"close":164.854,"volume":0.053700000047683716},{"timestamp":1742409420000,"open":165.014,"high":165.014,"low":165.014,"close":165.014,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":164.834,"high":164.844,"low":164.664,"close":164.664,"volume":0.07919999957084656},{"timestamp":1742409600000,"open":164.674,"high":164.674,"low":164.664,"close":164.664,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":164.744,"high":165.034,"low":164.734,"close":165.034,"volume":0.030899999663233757},{"timestamp":1742409720000,"open":164.974,"high":165.284,"low":164.974,"close":165.284,"volume":0.08100000023841858},{"timestamp":1742409780000,"open":165.294,"high":165.504,"low":165.294,"close":165.504,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":165.664,"high":165.664,"low":165.064,"close":165.444,"volume":0.1347000002861023},{"timestamp":1742409900000,"open":165.094,"high":165.404,"low":165.094,"close":165.094,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":165.254,"high":165.254,"low":165.094,"close":165.134,"volume":0.04050000011920929},{"timestamp":1742410020000,"open":165.134,"high":165.134,"low":165.134,"close":165.134,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":165.254,"high":165.364,"low":165.144,"close":165.364,"volume":0.11879999935626984},{"timestamp":1742410140000,"open":165.324,"high":165.324,"low":165.264,"close":165.264,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":165.264,"high":165.674,"low":165.264,"close":165.674,"volume":0.06780000030994415},{"timestamp":1742410260000,"open":165.604,"high":165.604,"low":165.374,"close":165.394,"volume":0.08009999990463257},{"timestamp":1742410320000,"open":165.544,"high":165.914,"low":165.474,"close":165.914,"volume":0.0828000009059906},{"timestamp":1742410380000,"open":166.024,"high":166.244,"low":166.024,"close":166.234,"volume":0.08009999990463257},{"timestamp":1742410440000,"open":166.034,"high":166.064,"low":166.034,"close":166.064,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":166.354,"high":166.654,"low":166.354,"close":166.654,"volume":0.06870000064373016},{"timestamp":1742410560000,"open":166.654,"high":166.954,"low":166.654,"close":166.684,"volume":0.09239999949932098},{"timestamp":1742410620000,"open":166.684,"high":167.004,"low":166.674,"close":166.734,"volume":0.094200000166893},{"timestamp":1742410680000,"open":166.744,"high":166.784,"low":166.524,"close":166.574,"volume":0.05460000038146973},{"timestamp":1742410740000,"open":166.584,"high":166.594,"low":166.524,"close":166.594,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":166.344,"high":166.424,"low":166.304,"close":166.304,"volume":0.07919999957084656},{"timestamp":1742410860000,"open":166.564,"high":166.564,"low":166.564,"close":166.564,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":166.564,"high":166.714,"low":166.304,"close":166.304,"volume":0.10740000009536743},{"timestamp":1742410980000,"open":166.664,"high":166.664,"low":166.304,"close":166.564,"volume":0.12150000035762787},{"timestamp":1742411040000,"open":166.574,"high":166.724,"low":166.564,"close":166.624,"volume":0.10740000009536743},{"timestamp":1742411100000,"open":166.774,"high":166.794,"low":166.594,"close":166.594,"volume":0.06780000030994415},{"timestamp":1742411160000,"open":166.794,"high":166.834,"low":166.594,"close":166.594,"volume":0.053700000047683716},{"timestamp":1742411220000,"open":166.534,"high":166.944,"low":166.534,"close":166.944,"volume":0.20160000026226044},{"timestamp":1742411280000,"open":166.944,"high":167.334,"low":166.944,"close":167.334,"volume":0.16290000081062317},{"timestamp":1742411340000,"open":167.254,"high":167.254,"low":167.254,"close":167.254,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":167.254,"high":167.724,"low":167.254,"close":167.724,"volume":0.10920000076293945},{"timestamp":1742411460000,"open":167.674,"high":167.724,"low":167.024,"close":167.024,"volume":0.11879999935626984},{"timestamp":1742411520000,"open":167.024,"high":167.384,"low":167.024,"close":167.024,"volume":0.1460999995470047},{"timestamp":1742411580000,"open":167.024,"high":167.114,"low":167.024,"close":167.024,"volume":0.15839999914169312},{"timestamp":1742411640000,"open":167.024,"high":167.224,"low":167.024,"close":167.224,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":167.374,"high":167.674,"low":167.374,"close":167.644,"volume":0.06960000097751617},{"timestamp":1742411760000,"open":167.574,"high":167.574,"low":167.454,"close":167.454,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":167.404,"high":167.404,"low":167.364,"close":167.364,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":167.374,"high":167.674,"low":167.374,"close":167.514,"volume":0.13740000128746033},{"timestamp":1742411940000,"open":167.514,"high":167.564,"low":167.444,"close":167.564,"volume":0.06599999964237213},{"timestamp":1742412000000,"open":167.664,"high":167.664,"low":167.274,"close":167.304,"volume":0.1460999995470047},{"timestamp":1742412060000,"open":167.274,"high":167.314,"low":167.234,"close":167.234,"volume":0.17249999940395355},{"timestamp":1742412120000,"open":167.234,"high":167.234,"low":167.024,"close":167.074,"volume":0.09000000357627869},{"timestamp":1742412180000,"open":167.034,"high":167.034,"low":166.594,"close":166.844,"volume":0.1469999998807907},{"timestamp":1742412240000,"open":166.884,"high":167.024,"low":166.774,"close":166.874,"volume":0.10920000076293945},{"timestamp":1742412300000,"open":166.774,"high":166.774,"low":166.654,"close":166.704,"volume":0.10559999942779541},{"timestamp":1742412360000,"open":166.654,"high":166.844,"low":166.654,"close":166.844,"volume":0.05550000071525574},{"timestamp":1742412420000,"open":166.664,"high":166.664,"low":166.344,"close":166.344,"volume":0.1551000028848648},{"timestamp":1742412480000,"open":166.344,"high":166.414,"low":165.894,"close":165.954,"volume":0.22380000352859497},{"timestamp":1742412540000,"open":165.894,"high":166.084,"low":165.794,"close":166.084,"volume":0.20340000092983246},{"timestamp":1742412600000,"open":166.074,"high":166.344,"low":166.074,"close":166.344,"volume":0.04410000145435333},{"timestamp":1742412660000,"open":166.344,"high":166.434,"low":166.344,"close":166.434,"volume":0.10740000009536743},{"timestamp":1742412720000,"open":166.434,"high":166.774,"low":166.434,"close":166.774,"volume":0.04410000145435333},{"timestamp":1742412780000,"open":166.774,"high":166.964,"low":166.774,"close":166.964,"volume":0.10830000042915344},{"timestamp":1742412840000,"open":167.014,"high":167.084,"low":166.904,"close":166.904,"volume":0.08190000057220459},{"timestamp":1742412900000,"open":166.944,"high":166.944,"low":166.684,"close":166.684,"volume":0.05460000038146973},{"timestamp":1742412960000,"open":166.684,"high":167.114,"low":166.684,"close":167.114,"volume":0.05550000071525574},{"timestamp":1742413020000,"open":167.114,"high":167.174,"low":167.114,"close":167.134,"volume":0.10740000009536743},{"timestamp":1742413080000,"open":167.194,"high":167.294,"low":167.134,"close":167.244,"volume":0.093299999833107},{"timestamp":1742413140000,"open":167.244,"high":167.244,"low":166.994,"close":166.994,"volume":0.10559999942779541},{"timestamp":1742413200000,"open":166.944,"high":167.034,"low":166.944,"close":167.034,"volume":0.052799999713897705},{"timestamp":1742413260000,"open":167.034,"high":167.304,"low":167.034,"close":167.274,"volume":0.19290000200271606},{"timestamp":1742413320000,"open":167.224,"high":167.224,"low":166.884,"close":166.884,"volume":0.2870999872684479},{"timestamp":1742413380000,"open":166.954,"high":167.044,"low":166.884,"close":167.044,"volume":0.12330000102519989},{"timestamp":1742413440000,"open":167.044,"high":167.184,"low":166.884,"close":167.184,"volume":0.11969999969005585},{"timestamp":1742413500000,"open":166.914,"high":167.344,"low":166.914,"close":167.174,"volume":0.1356000006198883},{"timestamp":1742413560000,"open":167.104,"high":167.174,"low":167.104,"close":167.134,"volume":0.10499999672174454},{"timestamp":1742413620000,"open":167.084,"high":167.084,"low":166.914,"close":166.954,"volume":0.18479999899864197},{"timestamp":1742413680000,"open":166.964,"high":166.964,"low":166.674,"close":166.674,"volume":0.16110000014305115},{"timestamp":1742413740000,"open":166.674,"high":166.754,"low":166.484,"close":166.504,"volume":0.13379999995231628},{"timestamp":1742413800000,"open":166.544,"high":166.544,"low":165.974,"close":166.044,"volume":0.2808000147342682},{"timestamp":1742413860000,"open":166.114,"high":166.114,"low":165.514,"close":165.884,"volume":0.18930000066757202},{"timestamp":1742413920000,"open":165.894,"high":166.124,"low":165.884,"close":166.124,"volume":0.093299999833107},{"timestamp":1742413980000,"open":166.124,"high":166.264,"low":166.124,"close":166.264,"volume":0.06689999997615814},{"timestamp":1742414040000,"open":166.184,"high":166.294,"low":166.184,"close":166.244,"volume":0.0828000009059906},{"timestamp":1742414100000,"open":166.034,"high":166.084,"low":165.654,"close":165.754,"volume":0.4374000132083893},{"timestamp":1742414160000,"open":165.754,"high":165.854,"low":165.754,"close":165.854,"volume":0.10740000009536743},{"timestamp":1742414220000,"open":165.914,"high":166.204,"low":165.914,"close":166.204,"volume":0.14970000088214874},{"timestamp":1742414280000,"open":166.284,"high":166.334,"low":166.174,"close":166.174,"volume":0.15870000422000885},{"timestamp":1742414340000,"open":166.174,"high":166.174,"low":165.494,"close":165.494,"volume":0.32339999079704285}]