[{"timestamp":1742371260000,"open":161.894,"high":162.294,"low":161.644,"close":162.244,"volume":0.3905999958515167},{"timestamp":1742371320000,"open":162.244,"high":162.394,"low":162.194,"close":162.244,"volume":0.2142000049352646},{"timestamp":1742371380000,"open":162.244,"high":162.494,"low":162.244,"close":162.294,"volume":0.1894499957561493},{"timestamp":1742371440000,"open":162.244,"high":162.244,"low":161.944,"close":161.994,"volume":0.3149999976158142},{"timestamp":1742371500000,"open":161.944,"high":162.394,"low":161.894,"close":162.394,"volume":0.415800005197525},{"timestamp":1742371560000,"open":162.444,"high":162.594,"low":162.394,"close":162.594,"volume":0.3402000069618225},{"timestamp":1742371620000,"open":162.644,"high":162.944,"low":162.594,"close":162.944,"volume":0.4410000145435333},{"timestamp":1742371680000,"open":162.944,"high":163.294,"low":162.944,"close":163.244,"volume":0.4787999987602234},{"timestamp":1742371740000,"open":163.244,"high":163.644,"low":163.244,"close":163.544,"volume":0.5669999718666077},{"timestamp":1742371800000,"open":163.494,"high":163.544,"low":163.344,"close":163.444,"volume":0.41714999079704285},{"timestamp":1742371860000,"open":163.294,"high":163.444,"low":163.294,"close":163.444,"volume":0.35280001163482666},{"timestamp":1742371920000,"open":163.444,"high":163.694,"low":163.444,"close":163.694,"volume":0.4792500138282776},{"timestamp":1742371980000,"open":163.694,"high":163.744,"low":163.294,"close":163.344,"volume":0.27720001339912415},{"timestamp":1742372040000,"open":163.344,"high":163.494,"low":163.344,"close":163.444,"volume":0.49140000343322754},{"timestamp":1742372100000,"open":163.444,"high":163.494,"low":163.394,"close":163.444,"volume":0.3402000069618225},{"timestamp":1742372160000,"open":163.494,"high":163.544,"low":163.394,"close":163.444,"volume":0.3910500109195709},{"timestamp":1742372220000,"open":163.444,"high":163.494,"low":163.344,"close":163.494,"volume":0.5300999879837036},{"timestamp":1742372280000,"open":163.494,"high":163.544,"low":163.294,"close":163.394,"volume":0.49140000343322754},{"timestamp":1742372340000,"open":163.394,"high":163.794,"low":163.394,"close":163.744,"volume":0.5674499869346619},{"timestamp":1742372400000,"open":163.694,"high":163.744,"low":163.544,"close":163.644,"volume":0.5544000267982483},{"timestamp":1742372460000,"open":163.694,"high":163.694,"low":163.544,"close":163.544,"volume":0.47565001249313354},{"timestamp":1742372520000,"open":163.544,"high":163.644,"low":163.544,"close":163.644,"volume":0.3905999958515167},{"timestamp":1742372580000,"open":163.594,"high":163.694,"low":163.594,"close":163.644,"volume":0.27720001339912415},{"timestamp":1742372640000,"open":163.644,"high":163.744,"low":163.594,"close":163.594,"volume":0.3658500015735626},{"timestamp":1742372700000,"open":163.594,"high":163.644,"low":163.544,"close":163.594,"volume":0.30239999294281006},{"timestamp":1742372760000,"open":163.644,"high":163.844,"low":163.644,"close":163.644,"volume":0.3617999851703644},{"timestamp":1742372820000,"open":163.694,"high":163.744,"low":163.594,"close":163.644,"volume":0.3784500062465668},{"timestamp":1742372880000,"open":163.644,"high":163.744,"low":163.594,"close":163.744,"volume":0.20160000026226044},{"timestamp":1742372940000,"open":163.794,"high":164.094,"low":163.744,"close":164.094,"volume":0.4036499857902527},{"timestamp":1742373000000,"open":164.144,"high":164.244,"low":164.094,"close":164.244,"volume":0.3658500015735626},{"timestamp":1742373060000,"open":164.294,"high":164.344,"low":164.194,"close":164.294,"volume":0.33660000562667847},{"timestamp":1742373120000,"open":164.344,"high":164.444,"low":164.294,"close":164.444,"volume":0.2146500051021576},{"timestamp":1742373180000,"open":164.494,"high":164.544,"low":164.294,"close":164.344,"volume":0.20160000026226044},{"timestamp":1742373240000,"open":164.294,"high":164.594,"low":164.244,"close":164.594,"volume":0.30239999294281006},{"timestamp":1742373300000,"open":164.594,"high":164.644,"low":164.494,"close":164.494,"volume":0.17640000581741333},{"timestamp":1742373360000,"open":164.494,"high":164.594,"low":164.494,"close":164.494,"volume":0.26460000872612},{"timestamp":1742373420000,"open":164.494,"high":164.494,"low":164.494,"close":164.494,"volume":0.10080000013113022},{"timestamp":1742373480000,"open":164.494,"high":164.494,"low":164.444,"close":164.444,"volume":0.13860000669956207},{"timestamp":1742373540000,"open":164.444,"high":164.444,"low":164.344,"close":164.344,"volume":0.16380000114440918},{"timestamp":1742373600000,"open":164.344,"high":164.344,"low":164.194,"close":164.294,"volume":0.22679999470710754},{"timestamp":1742373660000,"open":164.344,"high":164.344,"low":164.144,"close":164.194,"volume":0.26460000872612},{"timestamp":1742373720000,"open":164.194,"high":164.244,"low":164.094,"close":164.144,"volume":0.2231999933719635},{"timestamp":1742373780000,"open":164.094,"high":164.094,"low":164.094,"close":164.094,"volume":0.06300000101327896},{"timestamp":1742373840000,"open":164.044,"high":164.094,"low":164.044,"close":164.044,"volume":0.13860000669956207},{"timestamp":1742373900000,"open":164.044,"high":164.094,"low":163.944,"close":163.994,"volume":0.26460000872612},{"timestamp":1742373960000,"open":163.994,"high":164.044,"low":163.944,"close":164.044,"volume":0.15119999647140503},{"timestamp":1742374020000,"open":164.044,"high":164.094,"low":164.044,"close":164.044,"volume":0.05040000006556511},{"timestamp":1742374080000,"open":164.044,"high":164.044,"low":163.994,"close":164.044,"volume":0.06300000101327896},{"timestamp":1742374140000,"open":164.094,"high":164.194,"low":164.044,"close":164.094,"volume":0.22679999470710754},{"timestamp":1742374200000,"open":164.094,"high":164.094,"low":164.044,"close":164.044,"volume":0.07559999823570251},{"timestamp":1742374260000,"open":164.044,"high":164.044,"low":163.944,"close":163.994,"volume":0.15119999647140503},{"timestamp":1742374320000,"open":163.994,"high":164.244,"low":163.994,"close":164.244,"volume":0.27720001339912415},{"timestamp":1742374380000,"open":164.244,"high":164.344,"low":164.194,"close":164.344,"volume":0.1889999955892563},{"timestamp":1742374440000,"open":164.394,"high":164.544,"low":164.394,"close":164.544,"volume":0.08820000290870667},{"timestamp":1742374500000,"open":164.594,"high":164.594,"low":164.494,"close":164.544,"volume":0.20160000026226044},{"timestamp":1742374560000,"open":164.494,"high":164.494,"low":164.444,"close":164.444,"volume":0.17685000598430634},{"timestamp":1742374620000,"open":164.494,"high":164.494,"low":164.494,"close":164.494,"volume":0.025200000032782555},{"timestamp":1742374680000,"open":164.494,"high":164.594,"low":164.494,"close":164.544,"volume":0.12600000202655792},{"timestamp":1742374740000,"open":164.544,"high":164.594,"low":164.494,"close":164.494,"volume":0.07559999823570251},{"timestamp":1742374800000,"open":164.444,"high":164.494,"low":164.394,"close":164.494,"volume":0.17640000581741333},{"timestamp":1742374860000,"open":164.494,"high":164.494,"low":164.394,"close":164.494,"volume":0.30239999294281006},{"timestamp":1742374920000,"open":164.544,"high":164.544,"low":164.494,"close":164.494,"volume":0.10080000013113022},{"timestamp":1742374980000,"open":164.544,"high":164.644,"low":164.494,"close":164.644,"volume":0.16425000131130219},{"timestamp":1742375040000,"open":164.594,"high":164.644,"low":164.494,"close":164.544,"volume":0.17685000598430634},{"timestamp":1742375100000,"open":164.544,"high":164.544,"low":164.494,"close":164.494,"volume":0.2393999993801117},{"timestamp":1742375160000,"open":164.494,"high":164.594,"low":164.494,"close":164.544,"volume":0.12600000202655792},{"timestamp":1742375220000,"open":164.544,"high":164.544,"low":164.444,"close":164.544,"volume":0.11339999735355377},{"timestamp":1742375280000,"open":164.544,"high":164.594,"low":164.544,"close":164.544,"volume":0.05040000006556511},{"timestamp":1742375340000,"open":164.594,"high":164.644,"low":164.544,"close":164.544,"volume":0.08865000307559967},{"timestamp":1742375400000,"open":164.494,"high":164.544,"low":164.444,"close":164.494,"volume":0.17730000615119934},{"timestamp":1742375460000,"open":164.444,"high":164.494,"low":164.444,"close":164.444,"volume":0.2393999993801117},{"timestamp":1742375520000,"open":164.444,"high":164.444,"low":164.394,"close":164.444,"volume":0.10125000029802322},{"timestamp":1742375580000,"open":164.394,"high":164.394,"low":164.344,"close":164.344,"volume":0.05040000006556511},{"timestamp":1742375640000,"open":164.394,"high":164.444,"low":164.344,"close":164.394,"volume":0.13860000669956207},{"timestamp":1742375700000,"open":164.344,"high":164.394,"low":164.344,"close":164.394,"volume":0.06345000118017197},{"timestamp":1742375760000,"open":164.394,"high":164.444,"low":164.244,"close":164.244,"volume":0.17640000581741333},{"timestamp":1742375820000,"open":164.244,"high":164.544,"low":164.244,"close":164.494,"volume":0.2142000049352646},{"timestamp":1742375880000,"open":164.494,"high":164.494,"low":164.394,"close":164.494,"volume":0.30285000801086426},{"timestamp":1742375940000,"open":164.494,"high":164.494,"low":164.444,"close":164.444,"volume":0.1889999955892563},{"timestamp":1742376000000,"open":164.444,"high":164.544,"low":164.444,"close":164.444,"volume":0.13860000669956207},{"timestamp":1742376060000,"open":164.444,"high":164.544,"low":164.444,"close":164.494,"volume":0.08820000290870667},{"timestamp":1742376120000,"open":164.544,"high":164.594,"low":164.494,"close":164.494,"volume":0.13860000669956207},{"timestamp":1742376180000,"open":164.544,"high":164.594,"low":164.494,"close":164.594,"volume":0.15164999663829803},{"timestamp":1742376240000,"open":164.544,"high":164.594,"low":164.544,"close":164.544,"volume":0.05040000006556511},{"timestamp":1742376300000,"open":164.494,"high":164.494,"low":164.444,"close":164.494,"volume":0.03779999911785126},{"timestamp":1742376360000,"open":164.444,"high":164.494,"low":164.444,"close":164.494,"volume":0.025200000032782555},{"timestamp":1742376420000,"open":164.444,"high":164.494,"low":164.444,"close":164.444,"volume":0.05040000006556511},{"timestamp":1742376480000,"open":164.494,"high":164.494,"low":164.494,"close":164.494,"volume":0.012600000016391277},{"timestamp":1742376600000,"open":164.494,"high":164.494,"low":164.494,"close":164.494,"volume":0.025200000032782555},{"timestamp":1742376660000,"open":164.444,"high":164.544,"low":164.444,"close":164.544,"volume":0.03779999911785126},{"timestamp":1742376720000,"open":164.594,"high":164.744,"low":164.594,"close":164.744,"volume":0.148049995303154},{"timestamp":1742376780000,"open":164.744,"high":164.794,"low":164.744,"close":164.794,"volume":0.03779999911785126},{"timestamp":1742376900000,"open":164.844,"high":164.844,"low":164.794,"close":164.794,"volume":0.16425000131130219},{"timestamp":1742376960000,"open":164.744,"high":164.794,"low":164.744,"close":164.794,"volume":0.17640000581741333},{"timestamp":1742377020000,"open":164.794,"high":164.794,"low":164.744,"close":164.794,"volume":0.16380000114440918},{"timestamp":1742377080000,"open":164.794,"high":164.844,"low":164.794,"close":164.844,"volume":0.10080000013113022},{"timestamp":1742377140000,"open":164.794,"high":164.794,"low":164.694,"close":164.794,"volume":0.1889999955892563},{"timestamp":1742377200000,"open":164.794,"high":164.844,"low":164.694,"close":164.694,"volume":0.13860000669956207},{"timestamp":1742377260000,"open":164.694,"high":164.744,"low":164.594,"close":164.594,"volume":0.21060000360012054},{"timestamp":1742377320000,"open":164.594,"high":164.744,"low":164.594,"close":164.744,"volume":0.30285000801086426},{"timestamp":1742377380000,"open":164.744,"high":164.744,"low":164.644,"close":164.694,"volume":0.25200000405311584},{"timestamp":1742377440000,"open":164.694,"high":164.744,"low":164.644,"close":164.694,"volume":0.2650499939918518},{"timestamp":1742377500000,"open":164.644,"high":164.694,"low":164.644,"close":164.644,"volume":0.3653999865055084},{"timestamp":1742377560000,"open":164.644,"high":164.794,"low":164.644,"close":164.794,"volume":0.2142000049352646},{"timestamp":1742377620000,"open":164.744,"high":164.794,"low":164.694,"close":164.694,"volume":0.13860000669956207},{"timestamp":1742377680000,"open":164.644,"high":164.744,"low":164.644,"close":164.744,"volume":0.07604999840259552},{"timestamp":1742377740000,"open":164.744,"high":164.794,"low":164.744,"close":164.794,"volume":0.05040000006556511},{"timestamp":1742377800000,"open":164.844,"high":164.894,"low":164.794,"close":164.844,"volume":0.10080000013113022},{"timestamp":1742377860000,"open":164.894,"high":164.944,"low":164.844,"close":164.894,"volume":0.11339999735355377},{"timestamp":1742377920000,"open":164.894,"high":164.994,"low":164.894,"close":164.944,"volume":0.16019999980926514},{"timestamp":1742377980000,"open":164.944,"high":165.044,"low":164.794,"close":164.844,"volume":0.20160000026226044},{"timestamp":1742378040000,"open":164.894,"high":164.894,"low":164.844,"close":164.844,"volume":0.07559999823570251},{"timestamp":1742378100000,"open":164.894,"high":164.894,"low":164.844,"close":164.894,"volume":0.13860000669956207},{"timestamp":1742378160000,"open":164.894,"high":164.944,"low":164.894,"close":164.944,"volume":0.03779999911785126},{"timestamp":1742378220000,"open":164.994,"high":164.994,"low":164.944,"close":164.994,"volume":0.12600000202655792},{"timestamp":1742378280000,"open":164.994,"high":164.994,"low":164.944,"close":164.944,"volume":0.025200000032782555},{"timestamp":1742378340000,"open":164.894,"high":164.894,"low":164.794,"close":164.794,"volume":0.07559999823570251},{"timestamp":1742378460000,"open":164.794,"high":164.844,"low":164.794,"close":164.844,"volume":0.11339999735355377},{"timestamp":1742378520000,"open":164.894,"high":164.894,"low":164.744,"close":164.744,"volume":0.06345000118017197},{"timestamp":1742378580000,"open":164.744,"high":164.794,"low":164.744,"close":164.794,"volume":0.10080000013113022},{"timestamp":1742378640000,"open":164.844,"high":165.044,"low":164.844,"close":165.044,"volume":0.13860000669956207},{"timestamp":1742378700000,"open":165.094,"high":165.194,"low":165.094,"close":165.144,"volume":0.2142000049352646},{"timestamp":1742378760000,"open":165.144,"high":165.144,"low":165.144,"close":165.144,"volume":0.025200000032782555},{"timestamp":1742378820000,"open":165.194,"high":165.344,"low":165.144,"close":165.294,"volume":0.20205000042915344},{"timestamp":1742378880000,"open":165.294,"high":165.344,"low":165.244,"close":165.344,"volume":0.15119999647140503},{"timestamp":1742378940000,"open":165.294,"high":165.394,"low":165.294,"close":165.394,"volume":0.23624999821186066},{"timestamp":1742379000000,"open":165.394,"high":165.444,"low":165.294,"close":165.344,"volume":0.2398499995470047},{"timestamp":1742379060000,"open":165.344,"high":165.444,"low":165.294,"close":165.444,"volume":0.2142000049352646},{"timestamp":1742379120000,"open":165.444,"high":165.544,"low":165.394,"close":165.494,"volume":0.32760000228881836},{"timestamp":1742379180000,"open":165.544,"high":165.644,"low":165.544,"close":165.544,"volume":0.2142000049352646},{"timestamp":1742379240000,"open":165.594,"high":165.644,"low":165.544,"close":165.544,"volume":0.27720001339912415},{"timestamp":1742379300000,"open":165.544,"high":165.694,"low":165.544,"close":165.594,"volume":0.2146500051021576},{"timestamp":1742379360000,"open":165.544,"high":165.694,"low":165.544,"close":165.644,"volume":0.32760000228881836},{"timestamp":1742379420000,"open":165.594,"high":165.644,"low":165.544,"close":165.594,"volume":0.16425000131130219},{"timestamp":1742379480000,"open":165.544,"high":165.694,"low":165.544,"close":165.644,"volume":0.26460000872612},{"timestamp":1742379540000,"open":165.644,"high":165.694,"low":165.544,"close":165.694,"volume":0.13860000669956207},{"timestamp":1742379600000,"open":165.644,"high":165.694,"low":165.594,"close":165.644,"volume":0.15119999647140503},{"timestamp":1742379660000,"open":165.644,"high":165.644,"low":165.494,"close":165.594,"volume":0.2142000049352646},{"timestamp":1742379720000,"open":165.644,"high":165.644,"low":165.494,"close":165.544,"volume":0.11384999752044678},{"timestamp":1742379780000,"open":165.494,"high":165.494,"low":165.394,"close":165.394,"volume":0.11339999735355377},{"timestamp":1742379840000,"open":165.394,"high":165.544,"low":165.394,"close":165.544,"volume":0.12600000202655792},{"timestamp":1742379900000,"open":165.594,"high":165.644,"low":165.594,"close":165.644,"volume":0.12600000202655792},{"timestamp":1742379960000,"open":165.594,"high":165.594,"low":165.444,"close":165.444,"volume":0.17640000581741333},{"timestamp":1742380020000,"open":165.494,"high":165.494,"low":165.394,"close":165.444,"volume":0.13860000669956207},{"timestamp":1742380080000,"open":165.444,"high":165.494,"low":165.444,"close":165.494,"volume":0.06300000101327896},{"timestamp":1742380140000,"open":165.544,"high":165.544,"low":165.444,"close":165.444,"volume":0.10080000013113022},{"timestamp":1742380200000,"open":165.444,"high":165.544,"low":165.444,"close":165.494,"volume":0.10080000013113022},{"timestamp":1742380260000,"open":165.544,"high":165.544,"low":165.494,"close":165.544,"volume":0.11339999735355377},{"timestamp":1742380320000,"open":165.544,"high":165.594,"low":165.494,"close":165.494,"volume":0.1889999955892563},{"timestamp":1742380380000,"open":165.444,"high":165.494,"low":165.394,"close":165.444,"volume":0.2393999993801117},{"timestamp":1742380440000,"open":165.394,"high":165.444,"low":165.394,"close":165.394,"volume":0.11339999735355377},{"timestamp":1742380500000,"open":165.394,"high":165.444,"low":165.394,"close":165.394,"volume":0.15119999647140503},{"timestamp":1742380560000,"open":165.394,"high":165.394,"low":165.294,"close":165.344,"volume":0.12240000069141388},{"timestamp":1742380620000,"open":165.294,"high":165.294,"low":165.244,"close":165.294,"volume":0.08820000290870667},{"timestamp":1742380680000,"open":165.294,"high":165.294,"low":165.144,"close":165.194,"volume":0.18539999425411224},{"timestamp":1742380740000,"open":165.194,"high":165.194,"low":164.944,"close":164.994,"volume":0.1894499957561493},{"timestamp":1742380800000,"open":164.994,"high":164.994,"low":164.894,"close":164.894,"volume":0.10080000013113022},{"timestamp":1742380860000,"open":164.894,"high":164.994,"low":164.894,"close":164.944,"volume":0.07559999823570251},{"timestamp":1742380920000,"open":164.994,"high":165.094,"low":164.994,"close":165.094,"volume":0.06390000134706497},{"timestamp":1742380980000,"open":165.044,"high":165.094,"low":165.044,"close":165.094,"volume":0.10080000013113022},{"timestamp":1742381040000,"open":165.094,"high":165.144,"low":165.094,"close":165.094,"volume":0.03779999911785126},{"timestamp":1742381100000,"open":165.094,"high":165.194,"low":165.044,"close":165.044,"volume":0.2142000049352646},{"timestamp":1742381160000,"open":165.044,"high":165.094,"low":165.044,"close":165.044,"volume":0.09719999879598618},{"timestamp":1742381220000,"open":165.044,"high":165.094,"low":164.994,"close":165.044,"volume":0.07559999823570251},{"timestamp":1742381280000,"open":165.044,"high":165.094,"low":165.044,"close":165.044,"volume":0.07559999823570251},{"timestamp":1742381340000,"open":165.094,"high":165.144,"low":165.094,"close":165.094,"volume":0.05040000006556511},{"timestamp":1742381400000,"open":165.094,"high":165.094,"low":165.044,"close":165.094,"volume":0.05040000006556511},{"timestamp":1742381460000,"open":165.094,"high":165.144,"low":165.094,"close":165.144,"volume":0.03779999911785126},{"timestamp":1742381520000,"open":165.094,"high":165.094,"low":165.044,"close":165.044,"volume":0.06300000101327896},{"timestamp":1742381580000,"open":165.094,"high":165.094,"low":164.794,"close":164.844,"volume":0.15119999647140503},{"timestamp":1742381640000,"open":164.844,"high":164.944,"low":164.844,"close":164.894,"volume":0.11339999735355377},{"timestamp":1742381700000,"open":164.894,"high":164.894,"low":164.794,"close":164.794,"volume":0.10080000013113022},{"timestamp":1742381760000,"open":164.794,"high":164.794,"low":164.744,"close":164.744,"volume":0.11339999735355377},{"timestamp":1742381820000,"open":164.794,"high":164.794,"low":164.744,"close":164.744,"volume":0.12600000202655792},{"timestamp":1742381880000,"open":164.794,"high":164.844,"low":164.744,"close":164.744,"volume":0.13860000669956207},{"timestamp":1742381940000,"open":164.744,"high":164.894,"low":164.744,"close":164.844,"volume":0.2146500051021576},{"timestamp":1742382000000,"open":164.844,"high":164.844,"low":164.694,"close":164.694,"volume":0.16380000114440918},{"timestamp":1742382060000,"open":164.644,"high":164.694,"low":164.594,"close":164.594,"volume":0.08820000290870667},{"timestamp":1742382120000,"open":164.494,"high":164.744,"low":164.494,"close":164.744,"volume":0.16425000131130219},{"timestamp":1742382180000,"open":164.744,"high":164.794,"low":164.744,"close":164.794,"volume":0.08820000290870667},{"timestamp":1742382240000,"open":164.844,"high":164.994,"low":164.844,"close":164.944,"volume":0.1894499957561493},{"timestamp":1742382300000,"open":164.894,"high":164.944,"low":164.894,"close":164.944,"volume":0.11339999735355377},{"timestamp":1742382360000,"open":164.944,"high":164.994,"low":164.944,"close":164.944,"volume":0.1889999955892563},{"timestamp":1742382420000,"open":164.994,"high":165.044,"low":164.994,"close":165.044,"volume":0.02565000019967556},{"timestamp":1742382480000,"open":165.044,"high":165.094,"low":164.994,"close":165.044,"volume":0.17640000581741333},{"timestamp":1742382540000,"open":164.994,"high":164.994,"low":164.994,"close":164.994,"volume":0.012600000016391277},{"timestamp":1742382600000,"open":164.994,"high":165.194,"low":164.994,"close":165.144,"volume":0.2402999997138977},{"timestamp":1742382660000,"open":165.194,"high":165.244,"low":165.194,"close":165.194,"volume":0.2398499995470047},{"timestamp":1742382720000,"open":165.194,"high":165.194,"low":165.144,"close":165.194,"volume":0.1889999955892563},{"timestamp":1742382780000,"open":165.244,"high":165.344,"low":165.244,"close":165.344,"volume":0.25244998931884766},{"timestamp":1742382840000,"open":165.294,"high":165.294,"low":165.294,"close":165.294,"volume":0.05040000006556511},{"timestamp":1742382900000,"open":165.294,"high":165.344,"low":165.194,"close":165.244,"volume":0.22724999487400055},{"timestamp":1742382960000,"open":165.244,"high":165.294,"low":165.194,"close":165.194,"volume":0.07559999823570251},{"timestamp":1742383020000,"open":165.194,"high":165.244,"low":165.194,"close":165.244,"volume":0.13860000669956207},{"timestamp":1742383080000,"open":165.244,"high":165.244,"low":165.244,"close":165.244,"volume":0.08820000290870667},{"timestamp":1742383140000,"open":165.294,"high":165.294,"low":165.094,"close":165.144,"volume":0.12600000202655792},{"timestamp":1742383200000,"open":165.094,"high":165.094,"low":165.094,"close":165.094,"volume":0.025200000032782555},{"timestamp":1742383260000,"open":165.044,"high":165.044,"low":164.944,"close":164.994,"volume":0.08820000290870667},{"timestamp":1742383320000,"open":164.944,"high":164.944,"low":164.894,"close":164.944,"volume":0.08820000290870667},{"timestamp":1742383380000,"open":164.994,"high":164.994,"low":164.944,"close":164.944,"volume":0.13860000669956207},{"timestamp":1742383440000,"open":164.894,"high":164.944,"low":164.894,"close":164.944,"volume":0.10080000013113022},{"timestamp":1742383500000,"open":164.994,"high":165.044,"low":164.944,"close":164.994,"volume":0.12645000219345093},{"timestamp":1742383560000,"open":164.994,"high":165.044,"low":164.994,"close":165.044,"volume":0.17640000581741333},{"timestamp":1742383620000,"open":164.994,"high":165.044,"low":164.894,"close":164.894,"volume":0.10080000013113022},{"timestamp":1742383680000,"open":164.844,"high":164.894,"low":164.844,"close":164.844,"volume":0.2142000049352646},{"timestamp":1742383740000,"open":164.844,"high":164.894,"low":164.844,"close":164.844,"volume":0.03824999928474426},{"timestamp":1742383800000,"open":164.844,"high":164.894,"low":164.744,"close":164.744,"volume":0.22679999470710754},{"timestamp":1742383860000,"open":164.694,"high":164.694,"low":164.644,"close":164.694,"volume":0.08820000290870667},{"timestamp":1742383920000,"open":164.694,"high":164.694,"low":164.644,"close":164.644,"volume":0.06300000101327896},{"timestamp":1742383980000,"open":164.594,"high":164.644,"low":164.594,"close":164.594,"volume":0.13860000669956207},{"timestamp":1742384040000,"open":164.644,"high":164.694,"low":164.594,"close":164.694,"volume":0.07559999823570251},{"timestamp":1742384100000,"open":164.694,"high":164.694,"low":164.644,"close":164.644,"volume":0.15119999647140503},{"timestamp":1742384160000,"open":164.644,"high":164.694,"low":164.644,"close":164.644,"volume":0.03779999911785126},{"timestamp":1742384220000,"open":164.694,"high":164.794,"low":164.644,"close":164.794,"volume":0.08820000290870667},{"timestamp":1742384280000,"open":164.744,"high":164.844,"low":164.744,"close":164.844,"volume":0.11339999735355377},{"timestamp":1742384340000,"open":164.894,"high":164.894,"low":164.844,"close":164.844,"volume":0.10080000013113022},{"timestamp":1742384400000,"open":164.844,"high":164.894,"low":164.844,"close":164.894,"volume":0.06300000101327896},{"timestamp":1742384460000,"open":164.894,"high":164.894,"low":164.894,"close":164.894,"volume":0.3149999976158142},{"timestamp":1742384520000,"open":164.894,"high":164.944,"low":164.894,"close":164.944,"volume":0.25200000405311584},{"timestamp":1742384580000,"open":164.944,"high":164.994,"low":164.944,"close":164.994,"volume":0.16380000114440918},{"timestamp":1742384640000,"open":164.994,"high":165.094,"low":164.994,"close":165.094,"volume":0.17640000581741333},{"timestamp":1742384760000,"open":164.994,"high":164.994,"low":164.844,"close":164.944,"volume":0.20160000026226044},{"timestamp":1742384820000,"open":164.944,"high":164.944,"low":164.944,"close":164.944,"volume":0.12600000202655792},{"timestamp":1742384880000,"open":164.994,"high":165.044,"low":164.944,"close":164.994,"volume":0.12645000219345093},{"timestamp":1742384940000,"open":164.994,"high":165.044,"low":164.994,"close":165.044,"volume":0.11339999735355377},{"timestamp":1742385000000,"open":165.044,"high":165.094,"low":164.944,"close":164.994,"volume":0.1889999955892563},{"timestamp":1742385060000,"open":164.994,"high":165.044,"low":164.994,"close":165.044,"volume":0.13860000669956207},{"timestamp":1742385120000,"open":164.994,"high":165.044,"low":164.944,"close":164.994,"volume":0.13860000669956207},{"timestamp":1742385180000,"open":164.944,"high":164.944,"low":164.894,"close":164.894,"volume":0.12645000219345093},{"timestamp":1742385240000,"open":164.894,"high":164.894,"low":164.894,"close":164.894,"volume":0.10080000013113022},{"timestamp":1742385300000,"open":164.894,"high":164.894,"low":164.894,"close":164.894,"volume":0.025200000032782555},{"timestamp":1742385360000,"open":164.844,"high":164.844,"low":164.494,"close":164.644,"volume":0.3375000059604645},{"timestamp":1742385420000,"open":164.694,"high":164.944,"low":164.644,"close":164.894,"volume":0.36629998683929443},{"timestamp":1742385480000,"open":164.844,"high":164.944,"low":164.844,"close":164.894,"volume":0.3402000069618225},{"timestamp":1742385540000,"open":164.944,"high":164.944,"low":164.894,"close":164.944,"volume":0.1894499957561493},{"timestamp":1742385600000,"open":164.994,"high":164.994,"low":164.944,"close":164.944,"volume":0.06300000101327896},{"timestamp":1742385660000,"open":164.894,"high":164.894,"low":164.894,"close":164.894,"volume":0.012600000016391277},{"timestamp":1742385720000,"open":164.844,"high":164.894,"low":164.794,"close":164.844,"volume":0.22679999470710754},{"timestamp":1742385780000,"open":164.844,"high":164.844,"low":164.744,"close":164.744,"volume":0.03779999911785126},{"timestamp":1742385840000,"open":164.744,"high":164.744,"low":164.644,"close":164.644,"volume":0.17640000581741333},{"timestamp":1742385900000,"open":164.694,"high":164.694,"low":164.594,"close":164.694,"volume":0.10080000013113022},{"timestamp":1742385960000,"open":164.694,"high":164.744,"low":164.694,"close":164.694,"volume":0.03779999911785126},{"timestamp":1742386020000,"open":164.644,"high":164.644,"low":164.494,"close":164.494,"volume":0.12600000202655792},{"timestamp":1742386080000,"open":164.494,"high":164.544,"low":164.494,"close":164.494,"volume":0.2142000049352646},{"timestamp":1742386140000,"open":164.494,"high":164.544,"low":164.494,"close":164.494,"volume":0.08820000290870667},{"timestamp":1742386200000,"open":164.544,"high":164.594,"low":164.494,"close":164.544,"volume":0.1889999955892563},{"timestamp":1742386260000,"open":164.494,"high":164.494,"low":164.394,"close":164.444,"volume":0.08820000290870667},{"timestamp":1742386320000,"open":164.394,"high":164.394,"low":164.294,"close":164.344,"volume":0.07604999840259552},{"timestamp":1742386380000,"open":164.394,"high":164.394,"low":164.344,"close":164.394,"volume":0.16380000114440918},{"timestamp":1742386440000,"open":164.394,"high":164.444,"low":164.394,"close":164.444,"volume":0.12330000102519989},{"timestamp":1742386500000,"open":164.394,"high":164.444,"low":164.394,"close":164.444,"volume":0.05040000006556511},{"timestamp":1742386560000,"open":164.444,"high":164.494,"low":164.444,"close":164.494,"volume":0.11339999735355377},{"timestamp":1742386620000,"open":164.494,"high":164.594,"low":164.494,"close":164.594,"volume":0.16380000114440918},{"timestamp":1742386680000,"open":164.544,"high":164.594,"low":164.394,"close":164.394,"volume":0.17640000581741333},{"timestamp":1742386740000,"open":164.344,"high":164.394,"low":164.294,"close":164.294,"volume":0.07559999823570251},{"timestamp":1742386800000,"open":164.344,"high":164.444,"low":164.294,"close":164.444,"volume":0.22679999470710754},{"timestamp":1742386860000,"open":164.394,"high":164.444,"low":164.344,"close":164.394,"volume":0.1889999955892563},{"timestamp":1742386920000,"open":164.394,"high":164.444,"low":164.394,"close":164.444,"volume":0.20160000026226044},{"timestamp":1742386980000,"open":164.394,"high":164.444,"low":164.394,"close":164.394,"volume":0.07559999823570251},{"timestamp":1742387040000,"open":164.294,"high":164.344,"low":164.294,"close":164.344,"volume":0.08820000290870667},{"timestamp":1742387100000,"open":164.344,"high":164.394,"low":164.344,"close":164.394,"volume":0.13860000669956207},{"timestamp":1742387160000,"open":164.344,"high":164.394,"low":164.294,"close":164.344,"volume":0.1988999992609024},{"timestamp":1742387220000,"open":164.294,"high":164.294,"low":164.194,"close":164.194,"volume":0.08820000290870667},{"timestamp":1742387280000,"open":164.144,"high":164.244,"low":164.144,"close":164.244,"volume":0.13860000669956207},{"timestamp":1742387340000,"open":164.244,"high":164.394,"low":164.244,"close":164.394,"volume":0.17685000598430634},{"timestamp":1742387400000,"open":164.394,"high":164.394,"low":164.294,"close":164.344,"volume":0.12600000202655792},{"timestamp":1742387580000,"open":164.394,"high":164.444,"low":164.394,"close":164.444,"volume":0.03779999911785126},{"timestamp":1742387640000,"open":164.394,"high":164.444,"low":164.394,"close":164.394,"volume":0.05040000006556511},{"timestamp":1742387700000,"open":164.394,"high":164.444,"low":164.394,"close":164.444,"volume":0.10080000013113022},{"timestamp":1742387760000,"open":164.394,"high":164.444,"low":164.394,"close":164.394,"volume":0.08820000290870667},{"timestamp":1742387820000,"open":164.344,"high":164.344,"low":164.294,"close":164.294,"volume":0.10080000013113022},{"timestamp":1742387880000,"open":164.344,"high":164.444,"low":164.294,"close":164.444,"volume":0.16380000114440918},{"timestamp":1742387940000,"open":164.444,"high":164.494,"low":164.444,"close":164.444,"volume":0.11339999735355377},{"timestamp":1742388000000,"open":164.444,"high":164.444,"low":164.394,"close":164.394,"volume":0.03779999911785126},{"timestamp":1742388060000,"open":164.444,"high":164.494,"low":164.394,"close":164.494,"volume":0.11339999735355377},{"timestamp":1742388120000,"open":164.494,"high":164.644,"low":164.494,"close":164.644,"volume":0.2398499995470047},{"timestamp":1742388180000,"open":164.594,"high":164.644,"low":164.594,"close":164.644,"volume":0.025200000032782555},{"timestamp":1742388240000,"open":164.594,"high":164.744,"low":164.594,"close":164.744,"volume":0.12600000202655792},{"timestamp":1742388300000,"open":164.744,"high":164.844,"low":164.744,"close":164.844,"volume":0.17685000598430634},{"timestamp":1742388360000,"open":164.894,"high":164.944,"low":164.844,"close":164.944,"volume":0.08820000290870667},{"timestamp":1742388420000,"open":164.994,"high":164.994,"low":164.944,"close":164.994,"volume":0.147599995136261},{"timestamp":1742388480000,"open":164.944,"high":164.944,"low":164.894,"close":164.894,"volume":0.05939999967813492},{"timestamp":1742388540000,"open":164.844,"high":164.894,"low":164.794,"close":164.794,"volume":0.16380000114440918},{"timestamp":1742388600000,"open":164.794,"high":164.894,"low":164.794,"close":164.894,"volume":0.27720001339912415},{"timestamp":1742388660000,"open":164.894,"high":164.944,"low":164.894,"close":164.944,"volume":0.05040000006556511},{"timestamp":1742388720000,"open":164.894,"high":164.894,"low":164.794,"close":164.844,"volume":0.050850000232458115},{"timestamp":1742388780000,"open":164.794,"high":164.794,"low":164.794,"close":164.794,"volume":0.20160000026226044},{"timestamp":1742388840000,"open":164.794,"high":164.794,"low":164.794,"close":164.794,"volume":0.07559999823570251},{"timestamp":1742388900000,"open":164.844,"high":164.844,"low":164.744,"close":164.744,"volume":0.10080000013113022},{"timestamp":1742388960000,"open":164.694,"high":164.694,"low":164.544,"close":164.594,"volume":0.22679999470710754},{"timestamp":1742389020000,"open":164.644,"high":164.694,"low":164.594,"close":164.644,"volume":0.11339999735355377},{"timestamp":1742389080000,"open":164.644,"high":164.744,"low":164.644,"close":164.694,"volume":0.15119999647140503},{"timestamp":1742389140000,"open":164.694,"high":164.744,"low":164.694,"close":164.744,"volume":0.11339999735355377},{"timestamp":1742389200000,"open":164.744,"high":164.794,"low":164.694,"close":164.694,"volume":0.2146500051021576},{"timestamp":1742389260000,"open":164.744,"high":164.794,"low":164.744,"close":164.744,"volume":0.13860000669956207},{"timestamp":1742389320000,"open":164.694,"high":164.694,"low":164.694,"close":164.694,"volume":0.025200000032782555},{"timestamp":1742389380000,"open":164.644,"high":164.694,"low":164.594,"close":164.594,"volume":0.13860000669956207},{"timestamp":1742389440000,"open":164.644,"high":164.644,"low":164.544,"close":164.544,"volume":0.13860000669956207},{"timestamp":1742389500000,"open":164.594,"high":164.594,"low":164.544,"close":164.594,"volume":0.03779999911785126},{"timestamp":1742389560000,"open":164.644,"high":164.694,"low":164.644,"close":164.644,"volume":0.11429999768733978},{"timestamp":1742389620000,"open":164.644,"high":164.744,"low":164.644,"close":164.694,"volume":0.16425000131130219},{"timestamp":1742389680000,"open":164.694,"high":164.794,"low":164.694,"close":164.744,"volume":0.2902500033378601},{"timestamp":1742389740000,"open":164.694,"high":164.694,"low":164.694,"close":164.694,"volume":0.025200000032782555},{"timestamp":1742389800000,"open":164.644,"high":164.694,"low":164.644,"close":164.644,"volume":0.13860000669956207},{"timestamp":1742389860000,"open":164.694,"high":164.744,"low":164.644,"close":164.644,"volume":0.10125000029802322},{"timestamp":1742389920000,"open":164.644,"high":164.694,"low":164.644,"close":164.694,"volume":0.11339999735355377},{"timestamp":1742389980000,"open":164.644,"high":164.644,"low":164.594,"close":164.644,"volume":0.07559999823570251},{"timestamp":1742390040000,"open":164.644,"high":164.644,"low":164.494,"close":164.544,"volume":0.06840000301599503},{"timestamp":1742390100000,"open":164.594,"high":164.594,"low":164.444,"close":164.444,"volume":0.10080000013113022},{"timestamp":1742390160000,"open":164.494,"high":164.544,"low":164.494,"close":164.544,"volume":0.07559999823570251},{"timestamp":1742390220000,"open":164.544,"high":164.544,"low":164.444,"close":164.494,"volume":0.11339999735355377},{"timestamp":1742390280000,"open":164.444,"high":164.494,"low":164.444,"close":164.494,"volume":0.07559999823570251},{"timestamp":1742390340000,"open":164.544,"high":164.594,"low":164.544,"close":164.544,"volume":0.2142000049352646},{"timestamp":1742390400000,"open":164.494,"high":164.594,"low":164.494,"close":164.544,"volume":0.16380000114440918},{"timestamp":1742390460000,"open":164.494,"high":164.544,"low":164.494,"close":164.494,"volume":0.06300000101327896},{"timestamp":1742390520000,"open":164.444,"high":164.494,"low":164.444,"close":164.494,"volume":0.06345000118017197},{"timestamp":1742390580000,"open":164.544,"high":164.594,"low":164.494,"close":164.594,"volume":0.17775000631809235},{"timestamp":1742390640000,"open":164.594,"high":164.594,"low":164.494,"close":164.494,"volume":0.16380000114440918},{"timestamp":1742390700000,"open":164.544,"high":164.594,"low":164.494,"close":164.544,"volume":0.16380000114440918},{"timestamp":1742390760000,"open":164.544,"high":164.594,"low":164.544,"close":164.544,"volume":0.26460000872612},{"timestamp":1742390820000,"open":164.594,"high":164.594,"low":164.594,"close":164.594,"volume":0.012600000016391277},{"timestamp":1742390880000,"open":164.594,"high":164.744,"low":164.594,"close":164.644,"volume":0.11384999752044678},{"timestamp":1742390940000,"open":164.694,"high":164.694,"low":164.644,"close":164.694,"volume":0.13860000669956207},{"timestamp":1742391000000,"open":164.744,"high":164.744,"low":164.544,"close":164.594,"volume":0.3492000102996826},{"timestamp":1742391060000,"open":164.594,"high":164.594,"low":164.544,"close":164.544,"volume":0.025200000032782555},{"timestamp":1742391120000,"open":164.494,"high":164.494,"low":164.394,"close":164.444,"volume":0.26460000872612},{"timestamp":1742391180000,"open":164.444,"high":164.444,"low":164.294,"close":164.394,"volume":0.4032000005245209},{"timestamp":1742391240000,"open":164.344,"high":164.394,"low":164.344,"close":164.394,"volume":0.13860000669956207},{"timestamp":1742391300000,"open":164.444,"high":164.444,"low":164.344,"close":164.394,"volume":0.17640000581741333},{"timestamp":1742391360000,"open":164.344,"high":164.344,"low":164.194,"close":164.194,"volume":0.3779999911785126},{"timestamp":1742391420000,"open":164.194,"high":164.294,"low":164.194,"close":164.244,"volume":0.16380000114440918},{"timestamp":1742391480000,"open":164.294,"high":164.394,"low":164.244,"close":164.294,"volume":0.08820000290870667},{"timestamp":1742391540000,"open":164.294,"high":164.294,"low":164.294,"close":164.294,"volume":0.03779999911785126},{"timestamp":1742391600000,"open":164.344,"high":164.344,"low":164.194,"close":164.244,"volume":0.2393999993801117},{"timestamp":1742391660000,"open":164.194,"high":164.244,"low":164.194,"close":164.194,"volume":0.11339999735355377},{"timestamp":1742391720000,"open":164.194,"high":164.344,"low":164.144,"close":164.344,"volume":0.18629999458789825},{"timestamp":1742391780000,"open":164.294,"high":164.344,"low":164.194,"close":164.194,"volume":0.15119999647140503},{"timestamp":1742391840000,"open":164.194,"high":164.194,"low":164.094,"close":164.144,"volume":0.27720001339912415},{"timestamp":1742391900000,"open":164.194,"high":164.244,"low":163.944,"close":163.994,"volume":0.3411000072956085},{"timestamp":1742391960000,"open":163.944,"high":164.044,"low":163.894,"close":164.044,"volume":0.3874500095844269},{"timestamp":1742392020000,"open":164.044,"high":164.044,"low":163.994,"close":163.994,"volume":0.12600000202655792},{"timestamp":1742392080000,"open":164.044,"high":164.044,"low":163.944,"close":163.994,"volume":0.26460000872612},{"timestamp":1742392140000,"open":164.044,"high":164.094,"low":163.994,"close":163.994,"volume":0.22679999470710754},{"timestamp":1742392200000,"open":164.044,"high":164.044,"low":163.994,"close":164.044,"volume":0.3406499922275543},{"timestamp":1742392260000,"open":163.994,"high":164.044,"low":163.994,"close":164.044,"volume":0.13905000686645508},{"timestamp":1742392320000,"open":164.044,"high":164.144,"low":163.994,"close":163.994,"volume":0.18629999458789825},{"timestamp":1742392380000,"open":163.994,"high":164.044,"low":163.994,"close":163.994,"volume":0.10080000013113022},{"timestamp":1742392440000,"open":164.044,"high":164.144,"low":164.044,"close":164.144,"volume":0.13860000669956207},{"timestamp":1742392500000,"open":164.094,"high":164.094,"low":164.094,"close":164.094,"volume":0.07559999823570251},{"timestamp":1742392560000,"open":164.094,"high":164.144,"low":164.094,"close":164.094,"volume":0.13860000669956207},{"timestamp":1742392620000,"open":164.144,"high":164.144,"low":164.044,"close":164.044,"volume":0.2393999993801117},{"timestamp":1742392680000,"open":163.994,"high":164.044,"low":163.944,"close":164.044,"volume":0.1894499957561493},{"timestamp":1742392740000,"open":164.044,"high":164.044,"low":163.894,"close":163.894,"volume":0.20160000026226044},{"timestamp":1742392800000,"open":163.894,"high":164.044,"low":163.894,"close":164.044,"volume":0.2902500033378601},{"timestamp":1742392860000,"open":163.994,"high":164.144,"low":163.994,"close":164.094,"volume":0.1894499957561493},{"timestamp":1742392920000,"open":164.094,"high":164.144,"low":164.094,"close":164.144,"volume":0.03779999911785126},{"timestamp":1742392980000,"open":164.194,"high":164.294,"low":164.144,"close":164.244,"volume":0.15119999647140503},{"timestamp":1742393040000,"open":164.244,"high":164.344,"low":164.244,"close":164.294,"volume":0.06345000118017197},{"timestamp":1742393100000,"open":164.294,"high":164.344,"low":164.244,"close":164.294,"volume":0.2484000027179718},{"timestamp":1742393160000,"open":164.244,"high":164.294,"low":164.244,"close":164.244,"volume":0.10125000029802322},{"timestamp":1742393220000,"open":164.244,"high":164.344,"low":164.244,"close":164.294,"volume":0.2146500051021576},{"timestamp":1742393280000,"open":164.294,"high":164.344,"low":164.244,"close":164.344,"volume":0.15119999647140503},{"timestamp":1742393340000,"open":164.344,"high":164.344,"low":164.344,"close":164.344,"volume":0.05040000006556511},{"timestamp":1742393400000,"open":164.294,"high":164.344,"low":164.294,"close":164.294,"volume":0.15119999647140503},{"timestamp":1742393460000,"open":164.294,"high":164.444,"low":164.294,"close":164.394,"volume":0.08820000290870667},{"timestamp":1742393520000,"open":164.394,"high":164.444,"low":164.344,"close":164.394,"volume":0.08820000290870667},{"timestamp":1742393580000,"open":164.394,"high":164.394,"low":164.344,"close":164.344,"volume":0.05040000006556511},{"timestamp":1742393640000,"open":164.294,"high":164.294,"low":164.194,"close":164.194,"volume":0.13860000669956207},{"timestamp":1742393700000,"open":164.244,"high":164.244,"low":164.144,"close":164.194,"volume":0.13905000686645508},{"timestamp":1742393760000,"open":164.144,"high":164.194,"low":164.144,"close":164.144,"volume":0.2142000049352646},{"timestamp":1742393820000,"open":164.194,"high":164.194,"low":164.094,"close":164.144,"volume":0.13860000669956207},{"timestamp":1742393880000,"open":164.094,"high":164.144,"low":163.994,"close":163.994,"volume":0.11339999735355377},{"timestamp":1742393940000,"open":163.944,"high":164.094,"low":163.944,"close":164.094,"volume":0.2142000049352646},{"timestamp":1742394000000,"open":164.094,"high":164.094,"low":164.094,"close":164.094,"volume":0.20160000026226044},{"timestamp":1742394060000,"open":164.094,"high":164.144,"low":164.094,"close":164.144,"volume":0.10080000013113022},{"timestamp":1742394120000,"open":164.144,"high":164.194,"low":164.144,"close":164.144,"volume":0.11429999768733978},{"timestamp":1742394180000,"open":164.094,"high":164.144,"low":164.044,"close":164.144,"volume":0.16380000114440918},{"timestamp":1742394240000,"open":164.144,"high":164.144,"low":164.144,"close":164.144,"volume":0.025200000032782555},{"timestamp":1742394300000,"open":164.094,"high":164.144,"low":164.094,"close":164.144,"volume":0.12600000202655792},{"timestamp":1742394360000,"open":164.144,"high":164.244,"low":164.044,"close":164.094,"volume":0.22679999470710754},{"timestamp":1742394420000,"open":164.144,"high":164.144,"low":163.994,"close":163.994,"volume":0.35280001163482666},{"timestamp":1742394480000,"open":164.044,"high":164.044,"low":163.944,"close":163.994,"volume":0.2151000052690506},{"timestamp":1742394540000,"open":163.994,"high":164.044,"low":163.944,"close":163.994,"volume":0.07559999823570251},{"timestamp":1742394600000,"open":163.994,"high":164.144,"low":163.994,"close":164.144,"volume":0.2393999993801117},{"timestamp":1742394660000,"open":164.094,"high":164.094,"low":163.994,"close":163.994,"volume":0.30329999327659607},{"timestamp":1742394720000,"open":163.994,"high":164.144,"low":163.994,"close":164.144,"volume":0.16380000114440918},{"timestamp":1742394780000,"open":164.194,"high":164.194,"low":164.094,"close":164.144,"volume":0.16380000114440918},{"timestamp":1742394840000,"open":164.144,"high":164.144,"low":163.994,"close":164.044,"volume":0.1889999955892563},{"timestamp":1742394900000,"open":163.994,"high":164.044,"low":163.944,"close":163.994,"volume":0.2484000027179718},{"timestamp":1742394960000,"open":163.994,"high":164.044,"low":163.944,"close":163.994,"volume":0.10080000013113022},{"timestamp":1742395020000,"open":163.994,"high":164.094,"low":163.994,"close":164.044,"volume":0.2393999993801117},{"timestamp":1742395080000,"open":164.094,"high":164.194,"low":164.044,"close":164.044,"volume":0.30239999294281006},{"timestamp":1742395140000,"open":164.094,"high":164.144,"low":164.044,"close":164.144,"volume":0.17640000581741333},{"timestamp":1742395200000,"open":164.144,"high":164.344,"low":164.144,"close":164.344,"volume":0.07559999823570251},{"timestamp":1742395260000,"open":164.344,"high":164.344,"low":164.294,"close":164.294,"volume":0.13860000669956207},{"timestamp":1742395320000,"open":164.294,"high":164.294,"low":164.194,"close":164.244,"volume":0.17640000581741333},{"timestamp":1742395380000,"open":164.194,"high":164.294,"low":164.194,"close":164.294,"volume":0.20205000042915344},{"timestamp":1742395440000,"open":164.244,"high":164.244,"low":164.194,"close":164.194,"volume":0.17640000581741333},{"timestamp":1742395500000,"open":164.194,"high":164.294,"low":164.194,"close":164.294,"volume":0.08865000307559967},{"timestamp":1742395560000,"open":164.244,"high":164.244,"low":164.194,"close":164.244,"volume":0.25200000405311584},{"timestamp":1742395620000,"open":164.244,"high":164.394,"low":164.244,"close":164.344,"volume":0.12600000202655792},{"timestamp":1742395680000,"open":164.344,"high":164.394,"low":164.344,"close":164.344,"volume":0.05040000006556511},{"timestamp":1742395740000,"open":164.294,"high":164.344,"low":164.294,"close":164.294,"volume":0.17640000581741333},{"timestamp":1742395800000,"open":164.344,"high":164.394,"low":164.344,"close":164.394,"volume":0.05040000006556511},{"timestamp":1742395860000,"open":164.394,"high":164.444,"low":164.394,"close":164.444,"volume":0.1889999955892563},{"timestamp":1742395920000,"open":164.394,"high":164.444,"low":164.394,"close":164.444,"volume":0.12600000202655792},{"timestamp":1742395980000,"open":164.444,"high":164.494,"low":164.444,"close":164.444,"volume":0.15119999647140503},{"timestamp":1742396040000,"open":164.394,"high":164.494,"low":164.394,"close":164.444,"volume":0.1889999955892563},{"timestamp":1742396100000,"open":164.444,"high":164.494,"low":164.444,"close":164.494,"volume":0.06300000101327896},{"timestamp":1742396160000,"open":164.444,"high":164.544,"low":164.444,"close":164.544,"volume":0.16380000114440918},{"timestamp":1742396220000,"open":164.494,"high":164.494,"low":164.444,"close":164.444,"volume":0.15119999647140503},{"timestamp":1742396280000,"open":164.494,"high":164.544,"low":164.444,"close":164.494,"volume":0.08820000290870667},{"timestamp":1742396340000,"open":164.444,"high":164.544,"low":164.444,"close":164.494,"volume":0.22679999470710754},{"timestamp":1742396400000,"open":164.544,"high":164.594,"low":164.494,"close":164.594,"volume":0.12690000236034393},{"timestamp":1742396460000,"open":164.544,"high":164.794,"low":164.544,"close":164.794,"volume":0.148499995470047},{"timestamp":1742396520000,"open":164.794,"high":164.844,"low":164.794,"close":164.844,"volume":0.22679999470710754},{"timestamp":1742396580000,"open":164.844,"high":164.894,"low":164.794,"close":164.794,"volume":0.2393999993801117},{"timestamp":1742396640000,"open":164.794,"high":164.894,"low":164.794,"close":164.844,"volume":0.15164999663829803},{"timestamp":1742396700000,"open":164.844,"high":164.894,"low":164.844,"close":164.844,"volume":0.17685000598430634},{"timestamp":1742396760000,"open":164.844,"high":164.944,"low":164.844,"close":164.894,"volume":0.08820000290870667},{"timestamp":1742396820000,"open":164.894,"high":164.994,"low":164.894,"close":164.994,"volume":0.17640000581741333},{"timestamp":1742396880000,"open":165.044,"high":165.094,"low":164.994,"close":165.094,"volume":0.15119999647140503},{"timestamp":1742396940000,"open":165.044,"high":165.144,"low":164.994,"close":165.094,"volume":0.31139999628067017},{"timestamp":1742397000000,"open":165.094,"high":165.144,"low":165.044,"close":165.144,"volume":0.3653999865055084},{"timestamp":1742397060000,"open":165.144,"high":165.244,"low":165.144,"close":165.244,"volume":0.13905000686645508},{"timestamp":1742397120000,"open":165.294,"high":165.294,"low":164.994,"close":165.044,"volume":0.16380000114440918},{"timestamp":1742397180000,"open":165.094,"high":165.144,"low":165.044,"close":165.094,"volume":0.26460000872612},{"timestamp":1742397240000,"open":165.144,"high":165.144,"low":165.144,"close":165.144,"volume":0.16380000114440918},{"timestamp":1742397300000,"open":165.094,"high":165.144,"low":165.044,"close":165.044,"volume":0.1889999955892563},{"timestamp":1742397360000,"open":165.094,"high":165.094,"low":164.944,"close":164.944,"volume":0.08820000290870667},{"timestamp":1742397420000,"open":164.944,"high":164.994,"low":164.944,"close":164.944,"volume":0.30239999294281006},{"timestamp":1742397480000,"open":164.944,"high":164.944,"low":164.944,"close":164.944,"volume":0.05040000006556511},{"timestamp":1742397540000,"open":164.944,"high":164.944,"low":164.894,"close":164.944,"volume":0.08820000290870667},{"timestamp":1742397600000,"open":164.894,"high":164.944,"low":164.894,"close":164.944,"volume":0.08820000290870667},{"timestamp":1742397660000,"open":164.894,"high":164.944,"low":164.894,"close":164.894,"volume":0.2650499939918518},{"timestamp":1742397720000,"open":164.894,"high":164.944,"low":164.894,"close":164.894,"volume":0.07559999823570251},{"timestamp":1742397780000,"open":164.894,"high":164.944,"low":164.894,"close":164.894,"volume":0.12600000202655792},{"timestamp":1742397840000,"open":164.894,"high":164.894,"low":164.894,"close":164.894,"volume":0.025200000032782555},{"timestamp":1742397900000,"open":164.844,"high":164.894,"low":164.794,"close":164.844,"volume":0.20160000026226044},{"timestamp":1742397960000,"open":164.894,"high":164.894,"low":164.844,"close":164.844,"volume":0.08820000290870667},{"timestamp":1742398020000,"open":164.794,"high":164.844,"low":164.794,"close":164.844,"volume":0.10080000013113022},{"timestamp":1742398080000,"open":164.794,"high":164.844,"low":164.794,"close":164.844,"volume":0.06300000101327896},{"timestamp":1742398140000,"open":164.794,"high":164.944,"low":164.794,"close":164.894,"volume":0.16019999980926514},{"timestamp":1742398200000,"open":164.944,"high":164.944,"low":164.894,"close":164.944,"volume":0.1889999955892563},{"timestamp":1742398260000,"open":164.894,"high":164.944,"low":164.894,"close":164.944,"volume":0.025200000032782555},{"timestamp":1742398320000,"open":164.944,"high":165.044,"low":164.944,"close":165.044,"volume":0.07559999823570251},{"timestamp":1742398380000,"open":165.044,"high":165.144,"low":165.044,"close":165.144,"volume":0.03779999911785126},{"timestamp":1742398440000,"open":165.144,"high":165.194,"low":165.144,"close":165.144,"volume":0.05040000006556511},{"timestamp":1742398500000,"open":165.194,"high":165.194,"low":165.094,"close":165.094,"volume":0.06300000101327896},{"timestamp":1742398560000,"open":165.144,"high":165.144,"low":165.094,"close":165.094,"volume":0.07199999690055847},{"timestamp":1742398620000,"open":165.144,"high":165.144,"low":165.144,"close":165.144,"volume":0.06300000101327896},{"timestamp":1742398680000,"open":165.144,"high":165.194,"low":165.044,"close":165.144,"volume":0.22679999470710754},{"timestamp":1742398740000,"open":165.144,"high":165.244,"low":165.144,"close":165.144,"volume":0.16425000131130219},{"timestamp":1742398800000,"open":165.094,"high":165.144,"low":165.094,"close":165.094,"volume":0.11339999735355377},{"timestamp":1742398860000,"open":165.094,"high":165.144,"low":165.094,"close":165.094,"volume":0.11339999735355377},{"timestamp":1742398920000,"open":165.144,"high":165.244,"low":165.144,"close":165.194,"volume":0.05040000006556511},{"timestamp":1742398980000,"open":165.194,"high":165.244,"low":165.194,"close":165.244,"volume":0.10080000013113022},{"timestamp":1742399040000,"open":165.194,"high":165.244,"low":165.194,"close":165.194,"volume":0.050850000232458115},{"timestamp":1742399100000,"open":165.244,"high":165.244,"low":165.194,"close":165.244,"volume":0.17640000581741333},{"timestamp":1742399160000,"open":165.194,"high":165.194,"low":165.094,"close":165.094,"volume":0.08460000157356262},{"timestamp":1742399220000,"open":165.144,"high":165.144,"low":165.094,"close":165.144,"volume":0.03779999911785126},{"timestamp":1742399280000,"open":165.194,"high":165.244,"low":165.194,"close":165.244,"volume":0.16380000114440918},{"timestamp":1742399340000,"open":165.244,"high":165.344,"low":165.244,"close":165.294,"volume":0.17640000581741333},{"timestamp":1742399400000,"open":165.344,"high":165.394,"low":165.294,"close":165.294,"volume":0.07199999690055847},{"timestamp":1742399460000,"open":165.344,"high":165.394,"low":165.344,"close":165.344,"volume":0.10080000013113022},{"timestamp":1742399520000,"open":165.394,"high":165.444,"low":165.394,"close":165.394,"volume":0.15119999647140503},{"timestamp":1742399580000,"open":165.394,"high":165.444,"low":165.294,"close":165.344,"volume":0.1889999955892563},{"timestamp":1742399640000,"open":165.294,"high":165.344,"low":165.294,"close":165.344,"volume":0.12600000202655792},{"timestamp":1742399700000,"open":165.294,"high":165.344,"low":165.294,"close":165.344,"volume":0.13905000686645508},{"timestamp":1742399760000,"open":165.294,"high":165.344,"low":165.294,"close":165.294,"volume":0.15164999663829803},{"timestamp":1742399820000,"open":165.244,"high":165.244,"low":165.144,"close":165.144,"volume":0.12600000202655792},{"timestamp":1742399880000,"open":165.144,"high":165.194,"low":165.094,"close":165.144,"volume":0.20160000026226044},{"timestamp":1742399940000,"open":165.094,"high":165.144,"low":165.044,"close":165.044,"volume":0.17640000581741333},{"timestamp":1742400060000,"open":164.994,"high":164.994,"low":164.944,"close":164.994,"volume":0.17640000581741333},{"timestamp":1742400120000,"open":164.944,"high":164.994,"low":164.944,"close":164.944,"volume":0.06300000101327896},{"timestamp":1742400180000,"open":164.994,"high":164.994,"low":164.944,"close":164.994,"volume":0.03779999911785126},{"timestamp":1742400240000,"open":164.944,"high":164.994,"low":164.944,"close":164.994,"volume":0.2231999933719635},{"timestamp":1742400300000,"open":164.994,"high":164.994,"low":164.994,"close":164.994,"volume":0.012600000016391277},{"timestamp":1742400360000,"open":165.044,"high":165.044,"low":164.994,"close":165.044,"volume":0.06300000101327896},{"timestamp":1742400420000,"open":165.094,"high":165.094,"low":164.944,"close":165.094,"volume":0.2146500051021576},{"timestamp":1742400480000,"open":165.044,"high":165.094,"low":165.044,"close":165.094,"volume":0.17685000598430634},{"timestamp":1742400540000,"open":165.094,"high":165.144,"low":165.094,"close":165.094,"volume":0.11025000363588333},{"timestamp":1742400600000,"open":165.094,"high":165.094,"low":165.094,"close":165.094,"volume":0.05040000006556511},{"timestamp":1742400660000,"open":165.094,"high":165.144,"low":165.094,"close":165.094,"volume":0.06300000101327896},{"timestamp":1742400720000,"open":165.144,"high":165.144,"low":165.094,"close":165.094,"volume":0.05040000006556511},{"timestamp":1742400780000,"open":165.094,"high":165.094,"low":165.094,"close":165.094,"volume":0.025200000032782555},{"timestamp":1742400900000,"open":165.044,"high":165.044,"low":164.994,"close":165.044,"volume":0.15119999647140503},{"timestamp":1742400960000,"open":165.044,"high":165.094,"low":165.044,"close":165.094,"volume":0.08820000290870667},{"timestamp":1742401020000,"open":165.094,"high":165.144,"low":165.094,"close":165.144,"volume":0.11339999735355377},{"timestamp":1742401080000,"open":165.094,"high":165.094,"low":164.944,"close":164.994,"volume":0.20160000026226044},{"timestamp":1742401140000,"open":165.044,"high":165.044,"low":164.994,"close":164.994,"volume":0.07559999823570251}]