[{"timestamp":1742391360000,"open":155.506,"high":155.716,"low":155.506,"close":155.716,"volume":0.014100000262260437},{"timestamp":1742391420000,"open":156.056,"high":156.056,"low":155.226,"close":155.796,"volume":0.23520000278949738},{"timestamp":1742391480000,"open":155.756,"high":156.966,"low":155.756,"close":156.966,"volume":0.16110000014305115},{"timestamp":1742391540000,"open":156.996,"high":156.996,"low":156.797,"close":156.797,"volume":0.10649999976158142},{"timestamp":1742391600000,"open":156.046,"high":156.046,"low":156.046,"close":156.046,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":156.267,"high":156.817,"low":156.267,"close":156.457,"volume":0.04050000011920929},{"timestamp":1742391780000,"open":156.456,"high":156.817,"low":156.456,"close":156.797,"volume":0.04050000011920929},{"timestamp":1742391840000,"open":156.807,"high":157.257,"low":156.456,"close":156.947,"volume":0.07680000364780426},{"timestamp":1742391900000,"open":157.256,"high":157.487,"low":157.256,"close":157.257,"volume":0.08190000057220459},{"timestamp":1742391960000,"open":157.742,"high":157.857,"low":157.637,"close":157.637,"volume":0.1023000031709671},{"timestamp":1742392020000,"open":157.647,"high":157.757,"low":157.647,"close":157.757,"volume":0.06599999964237213},{"timestamp":1742392080000,"open":158.037,"high":158.067,"low":158.037,"close":158.067,"volume":0.014999999664723873},{"timestamp":1742392140000,"open":158.077,"high":158.097,"low":157.657,"close":158.077,"volume":0.06270000338554382},{"timestamp":1742392200000,"open":158.186,"high":158.186,"low":157.327,"close":157.597,"volume":0.12210000306367874},{"timestamp":1742392260000,"open":157.597,"high":157.597,"low":157.026,"close":157.026,"volume":0.0494999997317791},{"timestamp":1742392320000,"open":157.027,"high":157.766,"low":157.027,"close":157.226,"volume":0.03629999980330467},{"timestamp":1742392380000,"open":157.812,"high":157.887,"low":157.226,"close":157.777,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":157.776,"high":157.867,"low":157.227,"close":157.757,"volume":0.13199999928474426},{"timestamp":1742392500000,"open":157.887,"high":157.887,"low":157.756,"close":157.757,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":157.777,"high":157.777,"low":157.226,"close":157.527,"volume":0.093299999833107},{"timestamp":1742392620000,"open":157.227,"high":157.466,"low":157.226,"close":157.466,"volume":0.08190000057220459},{"timestamp":1742392680000,"open":157.476,"high":157.667,"low":157.466,"close":157.667,"volume":0.09510000050067902},{"timestamp":1742392740000,"open":157.667,"high":157.686,"low":157.666,"close":157.686,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":157.696,"high":157.996,"low":157.696,"close":157.757,"volume":0.05460000038146973},{"timestamp":1742392860000,"open":157.756,"high":158.227,"low":157.756,"close":157.756,"volume":0.12150000035762787},{"timestamp":1742392920000,"open":158.137,"high":158.137,"low":158.137,"close":158.137,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":157.757,"high":158.147,"low":157.757,"close":158.147,"volume":0.014100000262260437},{"timestamp":1742393040000,"open":158.146,"high":158.436,"low":158.146,"close":158.317,"volume":0.16110000014305115},{"timestamp":1742393100000,"open":158.497,"high":158.497,"low":158.316,"close":158.356,"volume":0.08100000023841858},{"timestamp":1742393160000,"open":158.356,"high":158.696,"low":158.356,"close":158.696,"volume":0.22439999878406525},{"timestamp":1742393220000,"open":158.707,"high":159.457,"low":158.707,"close":159.407,"volume":0.13650000095367432},{"timestamp":1742393280000,"open":159.436,"high":159.597,"low":159.436,"close":159.596,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":159.597,"high":159.836,"low":159.596,"close":159.836,"volume":0.1542000025510788},{"timestamp":1742393400000,"open":159.837,"high":159.837,"low":159.577,"close":159.596,"volume":0.11729999631643295},{"timestamp":1742393460000,"open":159.576,"high":159.597,"low":159.077,"close":159.547,"volume":0.07590000331401825},{"timestamp":1742393520000,"open":159.077,"high":159.546,"low":159.077,"close":159.546,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":159.547,"high":159.716,"low":159.546,"close":159.546,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":159.076,"high":159.267,"low":159.076,"close":159.266,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":159.266,"high":159.266,"low":159.266,"close":159.266,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":159.266,"high":159.267,"low":158.816,"close":158.817,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":158.816,"high":159.417,"low":158.787,"close":159.217,"volume":0.13199999928474426},{"timestamp":1742393880000,"open":159.217,"high":159.326,"low":158.786,"close":159.236,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":158.787,"high":159.386,"low":158.787,"close":159.386,"volume":0.05460000038146973},{"timestamp":1742394000000,"open":159.396,"high":159.756,"low":159.396,"close":159.577,"volume":0.16019999980926514},{"timestamp":1742394120000,"open":159.576,"high":159.576,"low":159.576,"close":159.576,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":159.386,"high":160.046,"low":159.376,"close":159.596,"volume":0.11010000109672546},{"timestamp":1742394240000,"open":159.866,"high":159.987,"low":159.856,"close":159.856,"volume":0.07590000331401825},{"timestamp":1742394300000,"open":159.857,"high":159.857,"low":159.666,"close":159.666,"volume":0.07500000298023224},{"timestamp":1742394360000,"open":159.667,"high":159.667,"low":159.667,"close":159.667,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":159.667,"high":159.837,"low":159.667,"close":159.687,"volume":0.08009999990463257},{"timestamp":1742394540000,"open":159.697,"high":159.707,"low":159.697,"close":159.707,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":159.707,"high":160.097,"low":159.696,"close":160.097,"volume":0.19740000367164612},{"timestamp":1742394660000,"open":160.086,"high":160.356,"low":160.086,"close":160.087,"volume":0.07919999957084656},{"timestamp":1742394720000,"open":160.306,"high":160.336,"low":160.306,"close":160.336,"volume":0.027300000190734863},{"timestamp":1742394780000,"open":160.336,"high":160.377,"low":160.166,"close":160.167,"volume":0.08009999990463257},{"timestamp":1742394840000,"open":160.166,"high":160.376,"low":160.166,"close":160.376,"volume":0.014100000262260437},{"timestamp":1742394900000,"open":160.376,"high":160.386,"low":160.376,"close":160.386,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":160.386,"high":160.417,"low":160.386,"close":160.417,"volume":0.11879999935626984},{"timestamp":1742395020000,"open":160.537,"high":160.697,"low":160.447,"close":160.697,"volume":0.0828000009059906},{"timestamp":1742395080000,"open":160.696,"high":160.777,"low":160.446,"close":160.587,"volume":0.2879999876022339},{"timestamp":1742395140000,"open":160.586,"high":160.817,"low":160.446,"close":160.817,"volume":0.26489999890327454},{"timestamp":1742395200000,"open":160.817,"high":161.017,"low":160.446,"close":160.817,"volume":0.23759999871253967},{"timestamp":1742395260000,"open":160.817,"high":160.817,"low":160.446,"close":160.447,"volume":0.11879999935626984},{"timestamp":1742395320000,"open":160.446,"high":160.586,"low":160.417,"close":160.417,"volume":0.11879999935626984},{"timestamp":1742395380000,"open":160.416,"high":160.417,"low":160.416,"close":160.417,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":160.417,"high":160.417,"low":160.387,"close":160.387,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":160.386,"high":160.396,"low":160.386,"close":160.396,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":160.397,"high":160.786,"low":160.397,"close":160.697,"volume":0.08100000023841858},{"timestamp":1742395620000,"open":160.706,"high":160.927,"low":160.706,"close":160.707,"volume":0.0494999997317791},{"timestamp":1742395680000,"open":160.706,"high":160.707,"low":160.306,"close":160.307,"volume":0.15839999914169312},{"timestamp":1742395740000,"open":160.697,"high":160.827,"low":160.306,"close":160.827,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":160.826,"high":160.917,"low":160.826,"close":160.847,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":160.496,"high":160.716,"low":160.377,"close":160.716,"volume":0.11879999935626984},{"timestamp":1742395920000,"open":160.716,"high":160.717,"low":160.226,"close":160.707,"volume":0.1589999943971634},{"timestamp":1742395980000,"open":160.707,"high":160.707,"low":160.707,"close":160.707,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":161.007,"high":161.007,"low":160.367,"close":160.367,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":160.796,"high":160.797,"low":160.576,"close":160.576,"volume":0.061799999326467514},{"timestamp":1742396160000,"open":160.576,"high":160.667,"low":160.357,"close":160.667,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":160.777,"high":160.777,"low":160.357,"close":160.767,"volume":0.08100000023841858},{"timestamp":1742396280000,"open":160.767,"high":160.946,"low":160.767,"close":160.767,"volume":0.10740000009536743},{"timestamp":1742396340000,"open":160.767,"high":160.767,"low":160.336,"close":160.706,"volume":0.06780000030994415},{"timestamp":1742396400000,"open":160.707,"high":160.717,"low":160.656,"close":160.717,"volume":0.07590000331401825},{"timestamp":1742396460000,"open":160.787,"high":160.797,"low":160.556,"close":160.557,"volume":0.094200000166893},{"timestamp":1742396520000,"open":160.766,"high":160.927,"low":160.556,"close":160.857,"volume":0.05640000104904175},{"timestamp":1742396580000,"open":160.867,"high":160.867,"low":160.867,"close":160.867,"volume":0.014100000262260437},{"timestamp":1742396700000,"open":160.867,"high":160.867,"low":160.676,"close":160.676,"volume":0.03629999980330467},{"timestamp":1742396760000,"open":160.447,"high":160.447,"low":160.447,"close":160.447,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":160.887,"high":160.937,"low":160.446,"close":160.937,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":160.937,"high":160.937,"low":160.857,"close":160.857,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":160.387,"high":161.055,"low":160.386,"close":160.566,"volume":0.186599999666214},{"timestamp":1742397000000,"open":160.927,"high":160.927,"low":160.926,"close":160.926,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":160.926,"high":160.926,"low":160.926,"close":160.926,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":160.927,"high":160.947,"low":160.927,"close":160.947,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":160.956,"high":161.046,"low":160.927,"close":161.046,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":161.047,"high":161.047,"low":160.926,"close":160.926,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":160.937,"high":160.937,"low":160.427,"close":160.427,"volume":0.1607999950647354},{"timestamp":1742397480000,"open":160.427,"high":160.817,"low":160.426,"close":160.817,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":160.766,"high":160.766,"low":160.467,"close":160.717,"volume":0.13379999995231628},{"timestamp":1742397600000,"open":160.716,"high":160.837,"low":160.376,"close":160.757,"volume":0.10409999638795853},{"timestamp":1742397660000,"open":160.757,"high":160.776,"low":160.376,"close":160.376,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":160.386,"high":160.996,"low":160.386,"close":160.996,"volume":0.014100000262260437},{"timestamp":1742397780000,"open":161.017,"high":161.167,"low":161.017,"close":161.166,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":161.117,"high":161.117,"low":161.116,"close":161.116,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":161.107,"high":161.196,"low":160.537,"close":160.856,"volume":0.1932000070810318},{"timestamp":1742397960000,"open":160.996,"high":160.996,"low":160.996,"close":160.996,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":160.857,"high":160.857,"low":160.857,"close":160.857,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":160.857,"high":160.857,"low":160.857,"close":160.857,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":161.046,"high":161.146,"low":160.956,"close":161.146,"volume":0.06780000030994415},{"timestamp":1742398320000,"open":161.147,"high":161.176,"low":161.147,"close":161.176,"volume":0.0414000004529953},{"timestamp":1742398380000,"open":161.236,"high":161.416,"low":161.236,"close":161.416,"volume":0.06689999997615814},{"timestamp":1742398440000,"open":161.426,"high":161.436,"low":161.156,"close":161.156,"volume":0.11969999969005585},{"timestamp":1742398500000,"open":161.207,"high":161.207,"low":161.206,"close":161.206,"volume":0.014100000262260437},{"timestamp":1742398560000,"open":161.146,"high":161.147,"low":161.146,"close":161.147,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":161.147,"high":161.147,"low":161.147,"close":161.147,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":161.157,"high":161.456,"low":161.156,"close":161.157,"volume":0.19380000233650208},{"timestamp":1742398800000,"open":161.156,"high":161.417,"low":161.156,"close":161.156,"volume":0.10559999942779541},{"timestamp":1742398860000,"open":161.266,"high":161.267,"low":161.156,"close":161.156,"volume":0.08009999990463257},{"timestamp":1742398920000,"open":161.157,"high":161.157,"low":161.156,"close":161.157,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":161.166,"high":161.216,"low":161.156,"close":161.176,"volume":0.12060000002384186},{"timestamp":1742399040000,"open":161.177,"high":161.177,"low":161.177,"close":161.177,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":161.256,"high":161.257,"low":161.176,"close":161.196,"volume":0.22439999878406525},{"timestamp":1742399160000,"open":161.196,"high":161.297,"low":161.147,"close":161.247,"volume":0.18569999933242798},{"timestamp":1742399220000,"open":161.297,"high":161.297,"low":161.297,"close":161.297,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":161.297,"high":161.507,"low":161.297,"close":161.297,"volume":0.18479999899864197},{"timestamp":1742399340000,"open":161.296,"high":161.397,"low":161.166,"close":161.397,"volume":0.17249999940395355},{"timestamp":1742399400000,"open":161.167,"high":161.436,"low":161.166,"close":161.166,"volume":0.08009999990463257},{"timestamp":1742399460000,"open":161.466,"high":161.566,"low":160.866,"close":161.367,"volume":0.21570000052452087},{"timestamp":1742399520000,"open":161.486,"high":161.517,"low":161.446,"close":161.516,"volume":0.05460000038146973},{"timestamp":1742399580000,"open":161.587,"high":161.697,"low":161.587,"close":161.697,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":161.697,"high":161.697,"low":161.607,"close":161.607,"volume":0.07919999957084656},{"timestamp":1742399700000,"open":161.676,"high":161.676,"low":161.456,"close":161.457,"volume":0.11879999935626984},{"timestamp":1742399760000,"open":161.376,"high":161.526,"low":161.376,"close":161.377,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":161.376,"high":161.377,"low":161.086,"close":161.376,"volume":0.08009999990463257},{"timestamp":1742399940000,"open":161.376,"high":161.376,"low":161.376,"close":161.376,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":161.376,"high":161.466,"low":161.226,"close":161.426,"volume":0.15780000388622284},{"timestamp":1742400060000,"open":161.427,"high":161.427,"low":161.426,"close":161.426,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":161.427,"high":161.607,"low":161.427,"close":161.606,"volume":0.053700000047683716},{"timestamp":1742400180000,"open":161.626,"high":161.646,"low":161.426,"close":161.576,"volume":0.11969999969005585},{"timestamp":1742400240000,"open":161.427,"high":161.596,"low":161.426,"close":161.596,"volume":0.10559999942779541},{"timestamp":1742400300000,"open":161.596,"high":161.597,"low":161.596,"close":161.597,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":161.596,"high":161.716,"low":161.426,"close":161.427,"volume":0.15839999914169312},{"timestamp":1742400420000,"open":161.426,"high":161.716,"low":161.407,"close":161.646,"volume":0.10740000009536743},{"timestamp":1742400480000,"open":161.646,"high":161.646,"low":161.646,"close":161.646,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":161.647,"high":161.826,"low":161.406,"close":161.597,"volume":0.15690000355243683},{"timestamp":1742400600000,"open":161.717,"high":161.717,"low":161.717,"close":161.717,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":161.716,"high":161.807,"low":161.406,"close":161.406,"volume":0.1460999995470047},{"timestamp":1742400720000,"open":161.676,"high":161.677,"low":161.406,"close":161.597,"volume":0.15929999947547913},{"timestamp":1742400780000,"open":161.597,"high":161.597,"low":161.496,"close":161.497,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":161.496,"high":161.496,"low":161.496,"close":161.496,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":161.556,"high":161.647,"low":161.496,"close":161.646,"volume":0.1469999998807907},{"timestamp":1742400960000,"open":161.647,"high":161.667,"low":161.407,"close":161.667,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":161.677,"high":161.677,"low":161.677,"close":161.677,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":161.636,"high":161.677,"low":161.426,"close":161.677,"volume":0.30809998512268066},{"timestamp":1742401140000,"open":161.607,"high":161.607,"low":161.406,"close":161.606,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":161.597,"high":161.597,"low":161.406,"close":161.496,"volume":0.2475000023841858},{"timestamp":1742401260000,"open":161.497,"high":161.527,"low":161.406,"close":161.506,"volume":0.17159999907016754},{"timestamp":1742401320000,"open":161.406,"high":161.407,"low":161.376,"close":161.376,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":161.376,"high":161.377,"low":161.376,"close":161.377,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":161.377,"high":161.377,"low":161.287,"close":161.307,"volume":0.1551000028848648},{"timestamp":1742401500000,"open":161.006,"high":161.336,"low":161.006,"close":161.007,"volume":0.09239999949932098},{"timestamp":1742401560000,"open":161.006,"high":161.387,"low":160.936,"close":160.937,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":161.387,"high":161.437,"low":161.326,"close":161.377,"volume":0.1460999995470047},{"timestamp":1742401680000,"open":161.377,"high":161.427,"low":161.377,"close":161.387,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":161.387,"high":161.477,"low":160.937,"close":161.477,"volume":0.21389999985694885},{"timestamp":1742401800000,"open":161.477,"high":161.517,"low":160.936,"close":161.517,"volume":0.2289000004529953},{"timestamp":1742401860000,"open":161.517,"high":161.517,"low":161.036,"close":161.396,"volume":0.305400013923645},{"timestamp":1742401920000,"open":161.396,"high":161.397,"low":161.396,"close":161.397,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":161.397,"high":161.417,"low":161.037,"close":161.417,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":161.037,"high":161.38,"low":161.036,"close":161.287,"volume":0.094200000166893},{"timestamp":1742402100000,"open":161.036,"high":161.417,"low":161.036,"close":161.417,"volume":0.21209999918937683},{"timestamp":1742402160000,"open":161.426,"high":161.437,"low":161.296,"close":161.326,"volume":0.1428000032901764},{"timestamp":1742402220000,"open":161.326,"high":161.327,"low":161.297,"close":161.326,"volume":0.1451999992132187},{"timestamp":1742402280000,"open":161.407,"high":161.416,"low":161.297,"close":161.416,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":161.417,"high":161.626,"low":161.296,"close":161.626,"volume":0.12960000336170197},{"timestamp":1742402400000,"open":161.626,"high":161.626,"low":161.496,"close":161.497,"volume":0.10140000283718109},{"timestamp":1742402460000,"open":161.496,"high":161.497,"low":161.496,"close":161.497,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":161.496,"high":161.497,"low":161.496,"close":161.497,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":161.597,"high":161.597,"low":161.596,"close":161.596,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":161.597,"high":161.597,"low":161.297,"close":161.497,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":161.496,"high":161.527,"low":161.496,"close":161.527,"volume":0.06689999997615814},{"timestamp":1742402820000,"open":161.526,"high":161.537,"low":161.526,"close":161.537,"volume":0.11879999935626984},{"timestamp":1742402880000,"open":161.536,"high":161.537,"low":161.536,"close":161.536,"volume":0.15839999914169312},{"timestamp":1742402940000,"open":161.536,"high":161.617,"low":161.536,"close":161.536,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":161.546,"high":161.617,"low":161.466,"close":161.616,"volume":0.06780000030994415},{"timestamp":1742403060000,"open":161.616,"high":161.617,"low":161.466,"close":161.617,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":161.666,"high":161.667,"low":161.616,"close":161.616,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":161.677,"high":161.677,"low":161.616,"close":161.616,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":161.687,"high":161.687,"low":161.646,"close":161.646,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":161.647,"high":161.647,"low":161.467,"close":161.617,"volume":0.04859999939799309},{"timestamp":1742403360000,"open":161.617,"high":161.617,"low":161.446,"close":161.446,"volume":0.09239999949932098},{"timestamp":1742403420000,"open":161.086,"high":161.407,"low":161.086,"close":161.287,"volume":0.19979999959468842},{"timestamp":1742403480000,"open":161.087,"high":161.297,"low":161.087,"close":161.297,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":161.296,"high":161.347,"low":161.296,"close":161.346,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":161.346,"high":161.407,"low":161.346,"close":161.406,"volume":0.06689999997615814},{"timestamp":1742403720000,"open":161.406,"high":161.406,"low":161.086,"close":161.267,"volume":0.1551000028848648},{"timestamp":1742403780000,"open":161.206,"high":161.207,"low":161.206,"close":161.207,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":161.206,"high":161.347,"low":161.206,"close":161.347,"volume":0.0414000004529953},{"timestamp":1742403900000,"open":161.357,"high":161.416,"low":161.287,"close":161.287,"volume":0.12150000035762787},{"timestamp":1742403960000,"open":161.376,"high":161.457,"low":161.237,"close":161.457,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":161.457,"high":161.457,"low":161.206,"close":161.206,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":161.326,"high":161.326,"low":161.207,"close":161.247,"volume":0.0414000004529953},{"timestamp":1742404140000,"open":161.207,"high":161.286,"low":161.207,"close":161.286,"volume":0.014100000262260437},{"timestamp":1742404200000,"open":161.206,"high":161.286,"low":161.206,"close":161.246,"volume":0.04050000011920929},{"timestamp":1742404260000,"open":161.246,"high":161.276,"low":161.086,"close":161.197,"volume":0.1469999998807907},{"timestamp":1742404320000,"open":161.086,"high":161.157,"low":160.826,"close":160.987,"volume":0.2484000027179718},{"timestamp":1742404380000,"open":160.987,"high":161.017,"low":160.826,"close":161.016,"volume":0.10649999976158142},{"timestamp":1742404440000,"open":161.017,"high":161.017,"low":160.696,"close":160.826,"volume":0.19470000267028809},{"timestamp":1742404500000,"open":160.826,"high":160.967,"low":160.826,"close":160.826,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":160.827,"high":160.977,"low":160.827,"close":160.976,"volume":0.08009999990463257},{"timestamp":1742404620000,"open":160.977,"high":161.047,"low":160.976,"close":161.047,"volume":0.093299999833107},{"timestamp":1742404680000,"open":161.046,"high":161.047,"low":160.977,"close":161.047,"volume":0.08009999990463257},{"timestamp":1742404740000,"open":161.067,"high":161.197,"low":160.826,"close":160.826,"volume":0.20069999992847443},{"timestamp":1742404800000,"open":160.826,"high":161.167,"low":160.826,"close":161.087,"volume":0.13199999928474426},{"timestamp":1742404860000,"open":161.187,"high":161.187,"low":160.826,"close":161.057,"volume":0.09000000357627869},{"timestamp":1742404920000,"open":161.057,"high":161.137,"low":160.816,"close":161.036,"volume":0.186599999666214},{"timestamp":1742404980000,"open":161.036,"high":161.036,"low":161.036,"close":161.036,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":161.037,"high":161.037,"low":160.926,"close":160.966,"volume":0.03539999946951866},{"timestamp":1742405100000,"open":160.966,"high":160.966,"low":160.866,"close":160.877,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":160.816,"high":160.876,"low":160.816,"close":160.876,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":160.897,"high":160.897,"low":160.896,"close":160.896,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":160.897,"high":160.897,"low":160.896,"close":160.896,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":160.897,"high":160.897,"low":160.816,"close":160.877,"volume":0.07769999653100967},{"timestamp":1742405580000,"open":160.916,"high":161.026,"low":160.916,"close":161.026,"volume":0.05550000071525574},{"timestamp":1742405700000,"open":161.046,"high":161.197,"low":161.046,"close":161.197,"volume":0.028200000524520874},{"timestamp":1742405760000,"open":160.816,"high":161.267,"low":160.816,"close":161.267,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":161.366,"high":161.367,"low":161.366,"close":161.367,"volume":0.014100000262260437},{"timestamp":1742405940000,"open":161.377,"high":161.487,"low":161.377,"close":161.386,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":161.387,"high":161.387,"low":161.356,"close":161.367,"volume":0.10559999942779541},{"timestamp":1742406060000,"open":161.357,"high":161.367,"low":161.357,"close":161.367,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":161.406,"high":161.477,"low":161.356,"close":161.367,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":161.366,"high":161.397,"low":161.366,"close":161.386,"volume":0.093299999833107},{"timestamp":1742406240000,"open":161.357,"high":161.397,"low":161.356,"close":161.357,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":161.296,"high":161.296,"low":161.226,"close":161.227,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":161.227,"high":161.277,"low":160.976,"close":161.197,"volume":0.16740000247955322},{"timestamp":1742406420000,"open":160.976,"high":161.176,"low":160.767,"close":160.767,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":161.177,"high":161.196,"low":160.766,"close":161.067,"volume":0.1460999995470047},{"timestamp":1742406600000,"open":160.767,"high":161.136,"low":160.767,"close":161.136,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":161.157,"high":161.177,"low":161.157,"close":161.177,"volume":0.014100000262260437},{"timestamp":1742406720000,"open":161.177,"high":161.177,"low":161.177,"close":161.177,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":161.066,"high":161.096,"low":160.766,"close":161.007,"volume":0.13289999961853027},{"timestamp":1742406840000,"open":161.066,"high":161.066,"low":161.066,"close":161.066,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":161.076,"high":161.076,"low":161.076,"close":161.076,"volume":0.0008999999845400453},{"timestamp":1742407020000,"open":161.077,"high":161.247,"low":161.077,"close":161.186,"volume":0.15929999947547913},{"timestamp":1742407080000,"open":161.077,"high":161.187,"low":161.076,"close":161.187,"volume":0.053700000047683716},{"timestamp":1742407140000,"open":161.076,"high":161.086,"low":161.076,"close":161.076,"volume":0.053700000047683716},{"timestamp":1742407200000,"open":160.767,"high":161.536,"low":160.756,"close":161.536,"volume":0.38850000500679016},{"timestamp":1742407260000,"open":161.676,"high":161.676,"low":161.277,"close":161.486,"volume":0.1023000031709671},{"timestamp":1742407320000,"open":161.497,"high":161.497,"low":161.497,"close":161.497,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":161.547,"high":161.667,"low":161.497,"close":161.497,"volume":0.0494999997317791},{"timestamp":1742407440000,"open":161.496,"high":161.496,"low":160.946,"close":161.367,"volume":0.1460999995470047},{"timestamp":1742407500000,"open":161.367,"high":161.367,"low":161.056,"close":161.336,"volume":0.16830000281333923},{"timestamp":1742407560000,"open":161.337,"high":161.337,"low":161.057,"close":161.186,"volume":0.13289999961853027},{"timestamp":1742407620000,"open":161.307,"high":161.417,"low":161.306,"close":161.417,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":161.437,"high":161.437,"low":161.437,"close":161.437,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":161.476,"high":161.506,"low":161.447,"close":161.506,"volume":0.06960000097751617},{"timestamp":1742407800000,"open":161.516,"high":161.907,"low":161.516,"close":161.827,"volume":0.1460999995470047},{"timestamp":1742407860000,"open":161.836,"high":161.837,"low":161.836,"close":161.836,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":161.506,"high":161.847,"low":161.506,"close":161.847,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":161.917,"high":161.987,"low":161.506,"close":161.926,"volume":0.10499999672174454},{"timestamp":1742408040000,"open":161.837,"high":162.026,"low":161.507,"close":161.997,"volume":0.07590000331401825},{"timestamp":1742408100000,"open":161.997,"high":161.997,"low":161.576,"close":161.806,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":161.866,"high":161.866,"low":161.866,"close":161.866,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":161.867,"high":161.867,"low":161.736,"close":161.807,"volume":0.12870000302791595},{"timestamp":1742408340000,"open":161.876,"high":161.876,"low":161.806,"close":161.806,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":161.807,"high":161.807,"low":161.626,"close":161.797,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":161.796,"high":161.796,"low":161.796,"close":161.796,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":161.797,"high":161.947,"low":161.797,"close":161.947,"volume":0.061799999326467514},{"timestamp":1742408580000,"open":161.946,"high":161.987,"low":161.816,"close":161.816,"volume":0.10140000283718109},{"timestamp":1742408640000,"open":161.917,"high":162.027,"low":161.766,"close":161.926,"volume":0.1023000031709671},{"timestamp":1742408700000,"open":161.766,"high":161.956,"low":161.766,"close":161.876,"volume":0.1023000031709671},{"timestamp":1742408760000,"open":161.877,"high":161.956,"low":161.746,"close":161.956,"volume":0.03720000013709068},{"timestamp":1742408820000,"open":161.956,"high":162.057,"low":161.786,"close":161.896,"volume":0.08489999920129776},{"timestamp":1742408880000,"open":161.786,"high":161.796,"low":161.617,"close":161.796,"volume":0.03959999978542328},{"timestamp":1742408940000,"open":161.796,"high":161.796,"low":161.796,"close":161.796,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":161.817,"high":162.067,"low":161.817,"close":161.996,"volume":0.12060000002384186},{"timestamp":1742409060000,"open":162.077,"high":162.506,"low":161.957,"close":162.227,"volume":0.2660999894142151},{"timestamp":1742409120000,"open":162.457,"high":162.737,"low":162.396,"close":162.706,"volume":0.16019999980926514},{"timestamp":1742409180000,"open":162.707,"high":162.707,"low":162.366,"close":162.366,"volume":0.16500000655651093},{"timestamp":1742409240000,"open":162.216,"high":162.387,"low":162.056,"close":162.056,"volume":0.13770000636577606},{"timestamp":1742409300000,"open":162.337,"high":162.477,"low":162.277,"close":162.277,"volume":0.08910000324249268},{"timestamp":1742409360000,"open":162.277,"high":162.496,"low":162.186,"close":162.186,"volume":0.10649999976158142},{"timestamp":1742409420000,"open":162.186,"high":162.377,"low":162.186,"close":162.266,"volume":0.1509000062942505},{"timestamp":1742409480000,"open":162.266,"high":162.297,"low":162.036,"close":162.036,"volume":0.10830000042915344},{"timestamp":1742409540000,"open":162.056,"high":162.197,"low":162.056,"close":162.196,"volume":0.028200000524520874},{"timestamp":1742409600000,"open":162.197,"high":162.197,"low":162.026,"close":162.026,"volume":0.10559999942779541},{"timestamp":1742409660000,"open":162.026,"high":162.187,"low":162.026,"close":162.186,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":162.157,"high":162.416,"low":162.056,"close":162.167,"volume":0.16680000722408295},{"timestamp":1742409780000,"open":162.167,"high":162.167,"low":162.167,"close":162.167,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":162.356,"high":162.637,"low":162.356,"close":162.636,"volume":0.12240000069141388},{"timestamp":1742409900000,"open":162.636,"high":162.877,"low":162.636,"close":162.727,"volume":0.16019999980926514},{"timestamp":1742409960000,"open":162.726,"high":162.766,"low":162.496,"close":162.766,"volume":0.298799991607666},{"timestamp":1742410020000,"open":162.857,"high":162.877,"low":162.766,"close":162.867,"volume":0.2142000049352646},{"timestamp":1742410080000,"open":162.867,"high":162.897,"low":162.867,"close":162.897,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":162.866,"high":162.967,"low":162.866,"close":162.967,"volume":0.06689999997615814},{"timestamp":1742410260000,"open":162.756,"high":163.007,"low":162.756,"close":162.886,"volume":0.04230000078678131},{"timestamp":1742410320000,"open":163.132,"high":163.407,"low":162.946,"close":163.346,"volume":0.17010000348091125},{"timestamp":1742410380000,"open":163.426,"high":163.956,"low":163.347,"close":163.956,"volume":0.12600000202655792},{"timestamp":1742410440000,"open":163.847,"high":163.847,"low":163.626,"close":163.747,"volume":0.1551000028848648},{"timestamp":1742410500000,"open":163.747,"high":163.907,"low":163.747,"close":163.906,"volume":0.04230000078678131},{"timestamp":1742410560000,"open":163.906,"high":163.906,"low":163.906,"close":163.906,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":163.966,"high":164.206,"low":163.966,"close":164.137,"volume":0.05460000038146973},{"timestamp":1742410680000,"open":163.986,"high":164.117,"low":163.986,"close":163.986,"volume":0.061799999326467514},{"timestamp":1742410740000,"open":164.046,"high":164.046,"low":163.926,"close":163.926,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":163.926,"high":163.947,"low":163.796,"close":163.947,"volume":0.1451999992132187},{"timestamp":1742410860000,"open":163.947,"high":163.947,"low":163.736,"close":163.796,"volume":0.07590000331401825},{"timestamp":1742410920000,"open":163.736,"high":163.846,"low":163.736,"close":163.797,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":163.797,"high":163.797,"low":163.396,"close":163.557,"volume":0.11879999935626984},{"timestamp":1742411040000,"open":163.567,"high":163.567,"low":163.296,"close":163.436,"volume":0.094200000166893},{"timestamp":1742411100000,"open":163.437,"high":163.567,"low":163.296,"close":163.567,"volume":0.05640000104904175},{"timestamp":1742411160000,"open":163.566,"high":163.567,"low":163.456,"close":163.456,"volume":0.061799999326467514},{"timestamp":1742411220000,"open":163.457,"high":163.467,"low":163.457,"close":163.466,"volume":0.06689999997615814},{"timestamp":1742411280000,"open":163.466,"high":163.797,"low":163.466,"close":163.776,"volume":0.1770000010728836},{"timestamp":1742411340000,"open":163.466,"high":163.596,"low":163.127,"close":163.316,"volume":0.11010000109672546},{"timestamp":1742411400000,"open":163.466,"high":163.466,"low":163.356,"close":163.356,"volume":0.014100000262260437},{"timestamp":1742411460000,"open":163.357,"high":163.357,"low":163.356,"close":163.357,"volume":0.052799999713897705},{"timestamp":1742411520000,"open":163.357,"high":163.357,"low":162.806,"close":162.806,"volume":0.19859999418258667},{"timestamp":1742411580000,"open":162.786,"high":162.806,"low":162.786,"close":162.806,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":162.797,"high":162.896,"low":162.796,"close":162.896,"volume":0.093299999833107},{"timestamp":1742411700000,"open":162.927,"high":163.157,"low":162.876,"close":163.076,"volume":0.13860000669956207},{"timestamp":1742411760000,"open":163.096,"high":163.097,"low":162.827,"close":162.927,"volume":0.093299999833107},{"timestamp":1742411820000,"open":162.927,"high":162.927,"low":162.646,"close":162.646,"volume":0.1542000025510788},{"timestamp":1742411880000,"open":162.647,"high":162.647,"low":162.647,"close":162.647,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":162.647,"high":162.747,"low":162.486,"close":162.646,"volume":0.11969999969005585},{"timestamp":1742412000000,"open":162.667,"high":162.667,"low":162.326,"close":162.326,"volume":0.17309999465942383},{"timestamp":1742412060000,"open":162.037,"high":162.236,"low":161.727,"close":161.996,"volume":0.1347000002861023},{"timestamp":1742412120000,"open":161.997,"high":162.037,"low":161.567,"close":162.037,"volume":0.08009999990463257},{"timestamp":1742412180000,"open":162.036,"high":162.066,"low":161.567,"close":162.046,"volume":0.10830000042915344},{"timestamp":1742412240000,"open":162.046,"high":162.236,"low":161.786,"close":162.126,"volume":0.17520000040531158},{"timestamp":1742412300000,"open":162.127,"high":162.127,"low":161.886,"close":161.886,"volume":0.1551000028848648},{"timestamp":1742412360000,"open":161.887,"high":161.887,"low":161.396,"close":161.707,"volume":0.2574000060558319},{"timestamp":1742412420000,"open":161.706,"high":161.707,"low":160.976,"close":160.977,"volume":0.26339998841285706},{"timestamp":1742412480000,"open":160.996,"high":161.467,"low":160.806,"close":160.936,"volume":0.22050000727176666},{"timestamp":1742412540000,"open":160.646,"high":161.167,"low":160.637,"close":161.057,"volume":0.1542000025510788},{"timestamp":1742412600000,"open":161.217,"high":161.517,"low":161.217,"close":161.517,"volume":0.16380000114440918},{"timestamp":1742412660000,"open":161.247,"high":161.647,"low":161.046,"close":161.406,"volume":0.10740000009536743},{"timestamp":1742412720000,"open":161.566,"high":161.567,"low":161.486,"close":161.497,"volume":0.10320000350475311},{"timestamp":1742412780000,"open":161.566,"high":161.727,"low":161.496,"close":161.657,"volume":0.15060000121593475},{"timestamp":1742412840000,"open":161.696,"high":161.696,"low":161.496,"close":161.647,"volume":0.24060000479221344},{"timestamp":1742412900000,"open":161.677,"high":161.797,"low":161.186,"close":161.457,"volume":0.3345000147819519},{"timestamp":1742412960000,"open":161.496,"high":161.946,"low":161.496,"close":161.946,"volume":0.09960000216960907},{"timestamp":1742413020000,"open":162.027,"high":162.037,"low":161.987,"close":162.036,"volume":0.05640000104904175},{"timestamp":1742413080000,"open":162.056,"high":162.446,"low":162.056,"close":162.397,"volume":0.17520000040531158},{"timestamp":1742413140000,"open":162.386,"high":162.397,"low":162.206,"close":162.306,"volume":0.1598999947309494},{"timestamp":1742413200000,"open":162.207,"high":162.486,"low":162.207,"close":162.317,"volume":0.12150000035762787},{"timestamp":1742413260000,"open":162.357,"high":162.606,"low":161.916,"close":161.916,"volume":0.5766000151634216},{"timestamp":1742413320000,"open":162.467,"high":162.467,"low":161.867,"close":162.176,"volume":0.34439998865127563},{"timestamp":1742413380000,"open":162.177,"high":162.177,"low":161.716,"close":162.036,"volume":0.21870000660419464},{"timestamp":1742413440000,"open":162.067,"high":162.376,"low":162.036,"close":162.317,"volume":0.19380000233650208},{"timestamp":1742413500000,"open":162.326,"high":162.536,"low":162.326,"close":162.447,"volume":0.09000000357627869},{"timestamp":1742413560000,"open":162.446,"high":162.446,"low":162.316,"close":162.316,"volume":0.08070000261068344},{"timestamp":1742413620000,"open":162.317,"high":162.527,"low":162.317,"close":162.527,"volume":0.10740000009536743},{"timestamp":1742413680000,"open":162.526,"high":162.546,"low":161.927,"close":162.027,"volume":0.15600000321865082},{"timestamp":1742413740000,"open":161.927,"high":162.357,"low":161.797,"close":162.266,"volume":0.17520000040531158},{"timestamp":1742413800000,"open":161.796,"high":162.157,"low":161.406,"close":161.887,"volume":0.40950000286102295},{"timestamp":1742413860000,"open":161.976,"high":162.017,"low":161.976,"close":162.016,"volume":0.014999999664723873},{"timestamp":1742413920000,"open":162.106,"high":162.207,"low":161.877,"close":162.087,"volume":0.20970000326633453},{"timestamp":1742413980000,"open":162.086,"high":162.107,"low":162.086,"close":162.106,"volume":0.06780000030994415},{"timestamp":1742414040000,"open":162.107,"high":162.117,"low":161.647,"close":162.027,"volume":0.2612999975681305},{"timestamp":1742414100000,"open":162.036,"high":162.127,"low":161.807,"close":161.926,"volume":0.25380000472068787},{"timestamp":1742414160000,"open":161.906,"high":162.157,"low":161.906,"close":162.097,"volume":0.19200000166893005},{"timestamp":1742414220000,"open":162.146,"high":162.217,"low":162.096,"close":162.147,"volume":0.1446000039577484},{"timestamp":1742414280000,"open":162.147,"high":162.176,"low":161.966,"close":162.006,"volume":0.37139999866485596},{"timestamp":1742414340000,"open":162.096,"high":162.247,"low":161.816,"close":161.996,"volume":0.6711000204086304}]