[{"timestamp":1742342400000,"open":163.484,"high":163.506,"low":163.417,"close":163.441,"volume":291.45001220703125},{"timestamp":1742342460000,"open":163.441,"high":163.484,"low":163.426,"close":163.483,"volume":227.2100067138672},{"timestamp":1742342520000,"open":163.483,"high":163.488,"low":163.435,"close":163.439,"volume":201.3000030517578},{"timestamp":1742342580000,"open":163.439,"high":163.468,"low":163.424,"close":163.449,"volume":198.3000030517578},{"timestamp":1742342640000,"open":163.448,"high":163.468,"low":163.43,"close":163.453,"volume":184.1999969482422},{"timestamp":1742342700000,"open":163.454,"high":163.46,"low":163.445,"close":163.459,"volume":150.3000030517578},{"timestamp":1742342760000,"open":163.461,"high":163.463,"low":163.446,"close":163.456,"volume":98.55000305175781},{"timestamp":1742342820000,"open":163.455,"high":163.455,"low":163.399,"close":163.41,"volume":149.6999969482422},{"timestamp":1742342880000,"open":163.409,"high":163.43,"low":163.406,"close":163.407,"volume":117.9000015258789},{"timestamp":1742342940000,"open":163.408,"high":163.42,"low":163.398,"close":163.414,"volume":130.1999969482422},{"timestamp":1742343000000,"open":163.414,"high":163.414,"low":163.387,"close":163.392,"volume":126.9000015258789},{"timestamp":1742343060000,"open":163.392,"high":163.419,"low":163.387,"close":163.418,"volume":103.61000061035156},{"timestamp":1742343120000,"open":163.422,"high":163.443,"low":163.403,"close":163.404,"volume":167.85000610351562},{"timestamp":1742343180000,"open":163.406,"high":163.43,"low":163.406,"close":163.426,"volume":91.5},{"timestamp":1742343240000,"open":163.428,"high":163.44,"low":163.425,"close":163.434,"volume":79.5},{"timestamp":1742343300000,"open":163.438,"high":163.438,"low":163.401,"close":163.411,"volume":171.89999389648438},{"timestamp":1742343360000,"open":163.411,"high":163.431,"low":163.393,"close":163.398,"volume":144.75},{"timestamp":1742343420000,"open":163.399,"high":163.411,"low":163.376,"close":163.38,"volume":114.44999694824219},{"timestamp":1742343480000,"open":163.383,"high":163.386,"low":163.369,"close":163.382,"volume":123.75},{"timestamp":1742343540000,"open":163.382,"high":163.383,"low":163.337,"close":163.341,"volume":143.85000610351562},{"timestamp":1742343600000,"open":163.342,"high":163.368,"low":163.34,"close":163.365,"volume":175.9199981689453},{"timestamp":1742343660000,"open":163.367,"high":163.368,"low":163.33,"close":163.33,"volume":137.97000122070312},{"timestamp":1742343720000,"open":163.331,"high":163.352,"low":163.311,"close":163.346,"volume":190.1999969482422},{"timestamp":1742343780000,"open":163.345,"high":163.364,"low":163.343,"close":163.35,"volume":183.69000244140625},{"timestamp":1742343840000,"open":163.351,"high":163.362,"low":163.337,"close":163.348,"volume":172.9499969482422},{"timestamp":1742343900000,"open":163.349,"high":163.349,"low":163.321,"close":163.328,"volume":130.64999389648438},{"timestamp":1742343960000,"open":163.327,"high":163.353,"low":163.327,"close":163.352,"volume":119.69999694824219},{"timestamp":1742344020000,"open":163.35,"high":163.355,"low":163.327,"close":163.342,"volume":101.69999694824219},{"timestamp":1742344080000,"open":163.341,"high":163.341,"low":163.32,"close":163.33,"volume":96.75},{"timestamp":1742344140000,"open":163.33,"high":163.356,"low":163.328,"close":163.351,"volume":139.9499969482422},{"timestamp":1742344200000,"open":163.351,"high":163.369,"low":163.336,"close":163.355,"volume":187.2899932861328},{"timestamp":1742344260000,"open":163.355,"high":163.36,"low":163.338,"close":163.36,"volume":128.39999389648438},{"timestamp":1742344320000,"open":163.359,"high":163.393,"low":163.351,"close":163.391,"volume":142.9499969482422},{"timestamp":1742344380000,"open":163.389,"high":163.415,"low":163.389,"close":163.413,"volume":121.3499984741211},{"timestamp":1742344440000,"open":163.411,"high":163.439,"low":163.406,"close":163.423,"volume":177.89999389648438},{"timestamp":1742344500000,"open":163.422,"high":163.488,"low":163.422,"close":163.473,"volume":198.75},{"timestamp":1742344560000,"open":163.471,"high":163.505,"low":163.471,"close":163.5,"volume":130.1999969482422},{"timestamp":1742344620000,"open":163.497,"high":163.512,"low":163.489,"close":163.493,"volume":163.64999389648438},{"timestamp":1742344680000,"open":163.496,"high":163.511,"low":163.493,"close":163.503,"volume":137.00999450683594},{"timestamp":1742344740000,"open":163.503,"high":163.505,"low":163.465,"close":163.465,"volume":169.8000030517578},{"timestamp":1742344800000,"open":163.459,"high":163.465,"low":163.448,"close":163.457,"volume":137.10000610351562},{"timestamp":1742344860000,"open":163.458,"high":163.458,"low":163.423,"close":163.438,"volume":175.5},{"timestamp":1742344920000,"open":163.437,"high":163.44,"low":163.424,"close":163.434,"volume":112.5},{"timestamp":1742344980000,"open":163.435,"high":163.438,"low":163.41,"close":163.421,"volume":106.3499984741211},{"timestamp":1742345040000,"open":163.422,"high":163.434,"low":163.42,"close":163.431,"volume":111.75},{"timestamp":1742345100000,"open":163.431,"high":163.436,"low":163.425,"close":163.429,"volume":107.4000015258789},{"timestamp":1742345160000,"open":163.43,"high":163.43,"low":163.39,"close":163.41,"volume":153.60000610351562},{"timestamp":1742345220000,"open":163.411,"high":163.411,"low":163.397,"close":163.4,"volume":126.5999984741211},{"timestamp":1742345280000,"open":163.4,"high":163.415,"low":163.399,"close":163.409,"volume":152.25},{"timestamp":1742345340000,"open":163.406,"high":163.432,"low":163.406,"close":163.43,"volume":128.63999938964844},{"timestamp":1742345400000,"open":163.43,"high":163.451,"low":163.43,"close":163.445,"volume":172.9199981689453},{"timestamp":1742345460000,"open":163.449,"high":163.489,"low":163.443,"close":163.481,"volume":210.77999877929688},{"timestamp":1742345520000,"open":163.479,"high":163.542,"low":163.476,"close":163.515,"volume":377.3699951171875},{"timestamp":1742345580000,"open":163.514,"high":163.552,"low":163.513,"close":163.522,"volume":411.7799987792969},{"timestamp":1742345640000,"open":163.52,"high":163.619,"low":163.519,"close":163.614,"volume":742.6799926757812},{"timestamp":1742345700000,"open":163.617,"high":163.639,"low":163.588,"close":163.607,"volume":461.8999938964844},{"timestamp":1742345760000,"open":163.612,"high":163.638,"low":163.607,"close":163.634,"volume":199.30999755859375},{"timestamp":1742345820000,"open":163.631,"high":163.675,"low":163.629,"close":163.651,"volume":208.22999572753906},{"timestamp":1742345880000,"open":163.65,"high":163.662,"low":163.648,"close":163.652,"volume":118.6500015258789},{"timestamp":1742345940000,"open":163.653,"high":163.663,"low":163.612,"close":163.612,"volume":158.7899932861328},{"timestamp":1742346000000,"open":163.616,"high":163.623,"low":163.591,"close":163.604,"volume":188.42999267578125},{"timestamp":1742346060000,"open":163.607,"high":163.64,"low":163.6,"close":163.631,"volume":200.10000610351562},{"timestamp":1742346120000,"open":163.631,"high":163.643,"low":163.606,"close":163.607,"volume":223.64999389648438},{"timestamp":1742346180000,"open":163.608,"high":163.614,"low":163.598,"close":163.598,"volume":149.39999389648438},{"timestamp":1742346240000,"open":163.6,"high":163.602,"low":163.59,"close":163.6,"volume":189.50999450683594},{"timestamp":1742346300000,"open":163.599,"high":163.61,"low":163.576,"close":163.586,"volume":98.0999984741211},{"timestamp":1742346360000,"open":163.587,"high":163.591,"low":163.57,"close":163.584,"volume":141.60000610351562},{"timestamp":1742346420000,"open":163.585,"high":163.613,"low":163.58,"close":163.611,"volume":105},{"timestamp":1742346480000,"open":163.611,"high":163.611,"low":163.576,"close":163.58,"volume":166.11000061035156},{"timestamp":1742346540000,"open":163.578,"high":163.6,"low":163.569,"close":163.59,"volume":205.3800048828125},{"timestamp":1742346600000,"open":163.59,"high":163.613,"low":163.59,"close":163.613,"volume":138.72000122070312},{"timestamp":1742346660000,"open":163.614,"high":163.621,"low":163.597,"close":163.598,"volume":110.69999694824219},{"timestamp":1742346720000,"open":163.595,"high":163.605,"low":163.587,"close":163.6,"volume":166.5},{"timestamp":1742346780000,"open":163.601,"high":163.644,"low":163.598,"close":163.637,"volume":172.5},{"timestamp":1742346840000,"open":163.639,"high":163.644,"low":163.63,"close":163.641,"volume":145.58999633789062},{"timestamp":1742346900000,"open":163.643,"high":163.644,"low":163.623,"close":163.625,"volume":81.5999984741211},{"timestamp":1742346960000,"open":163.624,"high":163.652,"low":163.624,"close":163.648,"volume":147.24000549316406},{"timestamp":1742347020000,"open":163.652,"high":163.652,"low":163.613,"close":163.628,"volume":123.30000305175781},{"timestamp":1742347080000,"open":163.632,"high":163.648,"low":163.599,"close":163.617,"volume":205.1999969482422},{"timestamp":1742347140000,"open":163.617,"high":163.629,"low":163.582,"close":163.587,"volume":180.3000030517578},{"timestamp":1742347200000,"open":163.587,"high":163.598,"low":163.584,"close":163.598,"volume":139.41000366210938},{"timestamp":1742347260000,"open":163.598,"high":163.6,"low":163.581,"close":163.593,"volume":210.69000244140625},{"timestamp":1742347320000,"open":163.591,"high":163.601,"low":163.571,"close":163.571,"volume":210.38999938964844},{"timestamp":1742347380000,"open":163.571,"high":163.586,"low":163.571,"close":163.581,"volume":152.5800018310547},{"timestamp":1742347440000,"open":163.581,"high":163.581,"low":163.559,"close":163.56,"volume":229.0500030517578},{"timestamp":1742347500000,"open":163.561,"high":163.561,"low":163.542,"close":163.546,"volume":182.22000122070312},{"timestamp":1742347560000,"open":163.547,"high":163.56,"low":163.545,"close":163.558,"volume":306.4200134277344},{"timestamp":1742347620000,"open":163.557,"high":163.584,"low":163.552,"close":163.576,"volume":118.19999694824219},{"timestamp":1742347680000,"open":163.573,"high":163.59,"low":163.569,"close":163.59,"volume":146.85000610351562},{"timestamp":1742347740000,"open":163.591,"high":163.596,"low":163.569,"close":163.571,"volume":183.89999389648438},{"timestamp":1742347800000,"open":163.572,"high":163.573,"low":163.52,"close":163.521,"volume":253.3300018310547},{"timestamp":1742347860000,"open":163.521,"high":163.527,"low":163.511,"close":163.522,"volume":299.25},{"timestamp":1742347920000,"open":163.525,"high":163.532,"low":163.52,"close":163.53,"volume":193.0500030517578},{"timestamp":1742347980000,"open":163.53,"high":163.545,"low":163.51,"close":163.51,"volume":265.0799865722656},{"timestamp":1742348040000,"open":163.51,"high":163.53,"low":163.504,"close":163.512,"volume":256.20001220703125},{"timestamp":1742348100000,"open":163.516,"high":163.526,"low":163.493,"close":163.5,"volume":275.4599914550781},{"timestamp":1742348160000,"open":163.499,"high":163.5,"low":163.489,"close":163.49,"volume":100.19999694824219},{"timestamp":1742348220000,"open":163.489,"high":163.496,"low":163.462,"close":163.472,"volume":131.02000427246094},{"timestamp":1742348280000,"open":163.472,"high":163.51,"low":163.47,"close":163.504,"volume":240.47999572753906},{"timestamp":1742348340000,"open":163.503,"high":163.503,"low":163.488,"close":163.49,"volume":140.39999389648438},{"timestamp":1742348400000,"open":163.489,"high":163.489,"low":163.452,"close":163.465,"volume":215.6999969482422},{"timestamp":1742348460000,"open":163.465,"high":163.484,"low":163.454,"close":163.483,"volume":240.3000030517578},{"timestamp":1742348520000,"open":163.483,"high":163.504,"low":163.482,"close":163.501,"volume":155.25},{"timestamp":1742348580000,"open":163.501,"high":163.546,"low":163.498,"close":163.535,"volume":225.14999389648438},{"timestamp":1742348640000,"open":163.537,"high":163.553,"low":163.532,"close":163.546,"volume":213.75},{"timestamp":1742348700000,"open":163.544,"high":163.544,"low":163.511,"close":163.526,"volume":193.8000030517578},{"timestamp":1742348760000,"open":163.525,"high":163.556,"low":163.511,"close":163.553,"volume":118.19999694824219},{"timestamp":1742348820000,"open":163.553,"high":163.559,"low":163.545,"close":163.551,"volume":191.39999389648438},{"timestamp":1742348880000,"open":163.551,"high":163.554,"low":163.545,"close":163.553,"volume":132.89999389648438},{"timestamp":1742348940000,"open":163.553,"high":163.559,"low":163.527,"close":163.529,"volume":119.55000305175781},{"timestamp":1742349000000,"open":163.531,"high":163.54,"low":163.52,"close":163.521,"volume":118.80000305175781},{"timestamp":1742349060000,"open":163.523,"high":163.534,"low":163.508,"close":163.526,"volume":204.4499969482422},{"timestamp":1742349120000,"open":163.527,"high":163.551,"low":163.511,"close":163.512,"volume":219.89999389648438},{"timestamp":1742349180000,"open":163.511,"high":163.511,"low":163.491,"close":163.498,"volume":280.4100036621094},{"timestamp":1742349240000,"open":163.498,"high":163.507,"low":163.495,"close":163.498,"volume":160.13999938964844},{"timestamp":1742349300000,"open":163.498,"high":163.498,"low":163.467,"close":163.481,"volume":182.10000610351562},{"timestamp":1742349360000,"open":163.482,"high":163.49,"low":163.478,"close":163.485,"volume":123.30000305175781},{"timestamp":1742349420000,"open":163.484,"high":163.504,"low":163.47,"close":163.472,"volume":193.0500030517578},{"timestamp":1742349480000,"open":163.472,"high":163.481,"low":163.464,"close":163.479,"volume":150.11000061035156},{"timestamp":1742349540000,"open":163.478,"high":163.493,"low":163.465,"close":163.492,"volume":190.0500030517578},{"timestamp":1742349600000,"open":163.493,"high":163.514,"low":163.478,"close":163.505,"volume":365.3999938964844},{"timestamp":1742349660000,"open":163.506,"high":163.513,"low":163.496,"close":163.499,"volume":122.69999694824219},{"timestamp":1742349720000,"open":163.5,"high":163.503,"low":163.482,"close":163.486,"volume":177.38999938964844},{"timestamp":1742349780000,"open":163.486,"high":163.507,"low":163.471,"close":163.477,"volume":120.5999984741211},{"timestamp":1742349840000,"open":163.477,"high":163.477,"low":163.466,"close":163.47,"volume":146.6999969482422},{"timestamp":1742349900000,"open":163.471,"high":163.482,"low":163.453,"close":163.479,"volume":216.77999877929688},{"timestamp":1742349960000,"open":163.477,"high":163.496,"low":163.469,"close":163.471,"volume":260.5799865722656},{"timestamp":1742350020000,"open":163.474,"high":163.486,"low":163.454,"close":163.468,"volume":186.08999633789062},{"timestamp":1742350080000,"open":163.468,"high":163.487,"low":163.44,"close":163.442,"volume":255.75},{"timestamp":1742350140000,"open":163.442,"high":163.452,"low":163.432,"close":163.434,"volume":228.99000549316406},{"timestamp":1742350200000,"open":163.432,"high":163.463,"low":163.43,"close":163.448,"volume":233.00999450683594},{"timestamp":1742350260000,"open":163.448,"high":163.451,"low":163.416,"close":163.418,"volume":242.6999969482422},{"timestamp":1742350320000,"open":163.417,"high":163.424,"low":163.402,"close":163.403,"volume":341.54998779296875},{"timestamp":1742350380000,"open":163.403,"high":163.415,"low":163.391,"close":163.411,"volume":242.39999389648438},{"timestamp":1742350440000,"open":163.412,"high":163.42,"low":163.403,"close":163.409,"volume":175.0500030517578},{"timestamp":1742350500000,"open":163.409,"high":163.438,"low":163.401,"close":163.431,"volume":136.5},{"timestamp":1742350560000,"open":163.429,"high":163.437,"low":163.42,"close":163.436,"volume":168.14999389648438},{"timestamp":1742350620000,"open":163.436,"high":163.465,"low":163.435,"close":163.456,"volume":168.75},{"timestamp":1742350680000,"open":163.454,"high":163.457,"low":163.437,"close":163.438,"volume":131.85000610351562},{"timestamp":1742350740000,"open":163.438,"high":163.47,"low":163.433,"close":163.463,"volume":175.41000366210938},{"timestamp":1742350800000,"open":163.467,"high":163.478,"low":163.445,"close":163.446,"volume":159.89999389648438},{"timestamp":1742350860000,"open":163.447,"high":163.461,"low":163.442,"close":163.444,"volume":102.75},{"timestamp":1742350920000,"open":163.44,"high":163.442,"low":163.418,"close":163.422,"volume":163.64999389648438},{"timestamp":1742350980000,"open":163.421,"high":163.423,"low":163.413,"close":163.414,"volume":107.4000015258789},{"timestamp":1742351040000,"open":163.415,"high":163.43,"low":163.402,"close":163.409,"volume":115.05000305175781},{"timestamp":1742351100000,"open":163.407,"high":163.62,"low":163.372,"close":163.534,"volume":640.97998046875},{"timestamp":1742351160000,"open":163.536,"high":163.557,"low":163.521,"close":163.552,"volume":286.79998779296875},{"timestamp":1742351220000,"open":163.552,"high":163.613,"low":163.549,"close":163.612,"volume":247.8000030517578},{"timestamp":1742351280000,"open":163.612,"high":163.617,"low":163.561,"close":163.562,"volume":288.8999938964844},{"timestamp":1742351340000,"open":163.562,"high":163.564,"low":163.531,"close":163.531,"volume":240.3000030517578},{"timestamp":1742351400000,"open":163.53,"high":163.532,"low":163.254,"close":163.358,"volume":619.7899780273438},{"timestamp":1742351460000,"open":163.358,"high":163.393,"low":163.348,"close":163.371,"volume":212.10000610351562},{"timestamp":1742351520000,"open":163.369,"high":163.408,"low":163.302,"close":163.32,"volume":233.42999267578125},{"timestamp":1742351580000,"open":163.322,"high":163.36,"low":163.321,"close":163.344,"volume":150.60000610351562},{"timestamp":1742351640000,"open":163.342,"high":163.406,"low":163.336,"close":163.389,"volume":241.1999969482422},{"timestamp":1742351700000,"open":163.389,"high":163.422,"low":163.382,"close":163.421,"volume":216.86000061035156},{"timestamp":1742351760000,"open":163.422,"high":163.464,"low":163.42,"close":163.454,"volume":180.89999389648438},{"timestamp":1742351820000,"open":163.453,"high":163.497,"low":163.452,"close":163.48,"volume":137.6999969482422},{"timestamp":1742351880000,"open":163.484,"high":163.491,"low":163.467,"close":163.469,"volume":95.69999694824219},{"timestamp":1742351940000,"open":163.475,"high":163.475,"low":163.439,"close":163.445,"volume":104.0999984741211},{"timestamp":1742352000000,"open":163.444,"high":163.464,"low":163.433,"close":163.461,"volume":94.80000305175781},{"timestamp":1742352060000,"open":163.463,"high":163.478,"low":163.457,"close":163.466,"volume":128.10000610351562},{"timestamp":1742352120000,"open":163.47,"high":163.479,"low":163.45,"close":163.453,"volume":93.9000015258789},{"timestamp":1742352180000,"open":163.459,"high":163.508,"low":163.454,"close":163.504,"volume":113.4000015258789},{"timestamp":1742352240000,"open":163.503,"high":163.503,"low":163.469,"close":163.49,"volume":72.5999984741211},{"timestamp":1742352300000,"open":163.49,"high":163.51,"low":163.489,"close":163.507,"volume":90.5999984741211},{"timestamp":1742352360000,"open":163.508,"high":163.515,"low":163.504,"close":163.514,"volume":98.69999694824219},{"timestamp":1742352420000,"open":163.507,"high":163.507,"low":163.481,"close":163.488,"volume":88.5},{"timestamp":1742352480000,"open":163.486,"high":163.512,"low":163.484,"close":163.485,"volume":78.08999633789062},{"timestamp":1742352540000,"open":163.486,"high":163.488,"low":163.458,"close":163.476,"volume":118.80000305175781},{"timestamp":1742352600000,"open":163.487,"high":163.513,"low":163.487,"close":163.494,"volume":99},{"timestamp":1742352660000,"open":163.498,"high":163.525,"low":163.498,"close":163.521,"volume":64.19999694824219},{"timestamp":1742352720000,"open":163.521,"high":163.528,"low":163.519,"close":163.526,"volume":46.79999923706055},{"timestamp":1742352780000,"open":163.525,"high":163.562,"low":163.525,"close":163.552,"volume":84.05999755859375},{"timestamp":1742352840000,"open":163.553,"high":163.557,"low":163.537,"close":163.537,"volume":69},{"timestamp":1742352900000,"open":163.535,"high":163.552,"low":163.53,"close":163.549,"volume":109.80000305175781},{"timestamp":1742352960000,"open":163.548,"high":163.555,"low":163.546,"close":163.549,"volume":99.9000015258789},{"timestamp":1742353020000,"open":163.552,"high":163.563,"low":163.541,"close":163.542,"volume":97.80000305175781},{"timestamp":1742353080000,"open":163.534,"high":163.534,"low":163.527,"close":163.534,"volume":55.20000076293945},{"timestamp":1742353140000,"open":163.533,"high":163.533,"low":163.501,"close":163.504,"volume":63},{"timestamp":1742353200000,"open":163.503,"high":163.52,"low":163.496,"close":163.52,"volume":49.20000076293945},{"timestamp":1742353260000,"open":163.526,"high":163.53,"low":163.523,"close":163.526,"volume":24},{"timestamp":1742353320000,"open":163.527,"high":163.532,"low":163.511,"close":163.513,"volume":51},{"timestamp":1742353380000,"open":163.514,"high":163.532,"low":163.51,"close":163.526,"volume":69.5999984741211},{"timestamp":1742353440000,"open":163.527,"high":163.535,"low":163.515,"close":163.519,"volume":64.5},{"timestamp":1742353500000,"open":163.52,"high":163.544,"low":163.518,"close":163.542,"volume":52.79999923706055},{"timestamp":1742353560000,"open":163.541,"high":163.543,"low":163.526,"close":163.542,"volume":71.8499984741211},{"timestamp":1742353620000,"open":163.542,"high":163.543,"low":163.528,"close":163.528,"volume":48},{"timestamp":1742353680000,"open":163.527,"high":163.547,"low":163.517,"close":163.532,"volume":101.8499984741211},{"timestamp":1742353740000,"open":163.533,"high":163.542,"low":163.526,"close":163.537,"volume":80.4000015258789},{"timestamp":1742353800000,"open":163.537,"high":163.547,"low":163.525,"close":163.543,"volume":65.55000305175781},{"timestamp":1742353860000,"open":163.543,"high":163.543,"low":163.534,"close":163.542,"volume":65.69999694824219},{"timestamp":1742353920000,"open":163.543,"high":163.55,"low":163.539,"close":163.546,"volume":48},{"timestamp":1742353980000,"open":163.547,"high":163.549,"low":163.545,"close":163.545,"volume":22.200000762939453},{"timestamp":1742354040000,"open":163.544,"high":163.545,"low":163.53,"close":163.531,"volume":39.75},{"timestamp":1742354100000,"open":163.531,"high":163.547,"low":163.53,"close":163.535,"volume":75.11000061035156},{"timestamp":1742354160000,"open":163.539,"high":163.539,"low":163.496,"close":163.497,"volume":68.4000015258789},{"timestamp":1742354220000,"open":163.498,"high":163.51,"low":163.492,"close":163.497,"volume":71.4000015258789},{"timestamp":1742354280000,"open":163.498,"high":163.503,"low":163.471,"close":163.476,"volume":114.75},{"timestamp":1742354340000,"open":163.477,"high":163.488,"low":163.475,"close":163.48,"volume":76.80000305175781},{"timestamp":1742354400000,"open":163.482,"high":163.497,"low":163.473,"close":163.484,"volume":124.80000305175781},{"timestamp":1742354460000,"open":163.483,"high":163.484,"low":163.472,"close":163.473,"volume":99.30000305175781},{"timestamp":1742354520000,"open":163.474,"high":163.502,"low":163.473,"close":163.5,"volume":79.3499984741211},{"timestamp":1742354580000,"open":163.502,"high":163.512,"low":163.496,"close":163.5,"volume":63.599998474121094},{"timestamp":1742354640000,"open":163.502,"high":163.502,"low":163.486,"close":163.488,"volume":23.399999618530273},{"timestamp":1742354700000,"open":163.488,"high":163.49,"low":163.481,"close":163.482,"volume":39.599998474121094},{"timestamp":1742354760000,"open":163.482,"high":163.49,"low":163.473,"close":163.476,"volume":77.55000305175781},{"timestamp":1742354820000,"open":163.474,"high":163.475,"low":163.461,"close":163.465,"volume":42.29999923706055},{"timestamp":1742354880000,"open":163.461,"high":163.484,"low":163.459,"close":163.48,"volume":94.80000305175781},{"timestamp":1742354940000,"open":163.482,"high":163.498,"low":163.472,"close":163.495,"volume":124.94999694824219},{"timestamp":1742355000000,"open":163.496,"high":163.499,"low":163.48,"close":163.496,"volume":127.5},{"timestamp":1742355060000,"open":163.494,"high":163.495,"low":163.465,"close":163.489,"volume":161.5500030517578},{"timestamp":1742355120000,"open":163.49,"high":163.49,"low":163.466,"close":163.47,"volume":74.4000015258789},{"timestamp":1742355180000,"open":163.469,"high":163.476,"low":163.465,"close":163.468,"volume":68.55000305175781},{"timestamp":1742355240000,"open":163.467,"high":163.472,"low":163.457,"close":163.467,"volume":78},{"timestamp":1742355300000,"open":163.471,"high":163.48,"low":163.463,"close":163.463,"volume":49.79999923706055},{"timestamp":1742355360000,"open":163.462,"high":163.487,"low":163.461,"close":163.485,"volume":64.5},{"timestamp":1742355420000,"open":163.489,"high":163.49,"low":163.472,"close":163.472,"volume":67.19999694824219},{"timestamp":1742355480000,"open":163.472,"high":163.474,"low":163.464,"close":163.474,"volume":52.5},{"timestamp":1742355540000,"open":163.474,"high":163.474,"low":163.445,"close":163.448,"volume":98.25},{"timestamp":1742355600000,"open":163.449,"high":163.476,"low":163.449,"close":163.472,"volume":128.5500030517578},{"timestamp":1742355660000,"open":163.471,"high":163.476,"low":163.446,"close":163.456,"volume":86.55000305175781},{"timestamp":1742355720000,"open":163.455,"high":163.467,"low":163.452,"close":163.456,"volume":94.3499984741211},{"timestamp":1742355780000,"open":163.457,"high":163.459,"low":163.447,"close":163.449,"volume":90},{"timestamp":1742355840000,"open":163.449,"high":163.452,"low":163.448,"close":163.448,"volume":65.55000305175781},{"timestamp":1742355900000,"open":163.447,"high":163.459,"low":163.446,"close":163.448,"volume":67.2300033569336},{"timestamp":1742355960000,"open":163.448,"high":163.462,"low":163.446,"close":163.46,"volume":95.69999694824219},{"timestamp":1742356020000,"open":163.465,"high":163.472,"low":163.445,"close":163.445,"volume":112.47000122070312},{"timestamp":1742356080000,"open":163.446,"high":163.457,"low":163.437,"close":163.438,"volume":132.3300018310547},{"timestamp":1742356140000,"open":163.439,"high":163.448,"low":163.438,"close":163.44,"volume":53.790000915527344},{"timestamp":1742356200000,"open":163.44,"high":163.443,"low":163.433,"close":163.442,"volume":37.95000076293945},{"timestamp":1742356260000,"open":163.441,"high":163.441,"low":163.414,"close":163.42,"volume":125.5199966430664},{"timestamp":1742356320000,"open":163.42,"high":163.422,"low":163.404,"close":163.41,"volume":59.400001525878906},{"timestamp":1742356380000,"open":163.409,"high":163.414,"low":163.401,"close":163.408,"volume":100.80000305175781},{"timestamp":1742356440000,"open":163.409,"high":163.41,"low":163.377,"close":163.381,"volume":133.64999389648438},{"timestamp":1742356500000,"open":163.383,"high":163.39,"low":163.37,"close":163.382,"volume":66.44999694824219},{"timestamp":1742356560000,"open":163.382,"high":163.382,"low":163.332,"close":163.375,"volume":175.77000427246094},{"timestamp":1742356620000,"open":163.374,"high":163.374,"low":163.343,"close":163.363,"volume":184.35000610351562},{"timestamp":1742356680000,"open":163.362,"high":163.368,"low":163.358,"close":163.364,"volume":102.30000305175781},{"timestamp":1742356740000,"open":163.363,"high":163.384,"low":163.355,"close":163.357,"volume":105.5999984741211},{"timestamp":1742356800000,"open":163.357,"high":163.357,"low":163.332,"close":163.335,"volume":96.5999984741211},{"timestamp":1742356860000,"open":163.335,"high":163.336,"low":163.314,"close":163.316,"volume":68.69999694824219},{"timestamp":1742356920000,"open":163.317,"high":163.334,"low":163.317,"close":163.325,"volume":90.30000305175781},{"timestamp":1742356980000,"open":163.323,"high":163.326,"low":163.315,"close":163.316,"volume":48},{"timestamp":1742357040000,"open":163.315,"high":163.317,"low":163.305,"close":163.306,"volume":69.75},{"timestamp":1742357100000,"open":163.303,"high":163.308,"low":163.293,"close":163.305,"volume":88.80000305175781},{"timestamp":1742357160000,"open":163.306,"high":163.319,"low":163.3,"close":163.318,"volume":72.69000244140625},{"timestamp":1742357220000,"open":163.314,"high":163.334,"low":163.312,"close":163.334,"volume":100.44000244140625},{"timestamp":1742357280000,"open":163.332,"high":163.351,"low":163.325,"close":163.351,"volume":73.19999694824219},{"timestamp":1742357340000,"open":163.349,"high":163.356,"low":163.342,"close":163.345,"volume":91.13999938964844},{"timestamp":1742357400000,"open":163.346,"high":163.357,"low":163.336,"close":163.34,"volume":97.11000061035156},{"timestamp":1742357460000,"open":163.339,"high":163.339,"low":163.327,"close":163.337,"volume":71.55000305175781},{"timestamp":1742357520000,"open":163.338,"high":163.361,"low":163.33,"close":163.351,"volume":109.19999694824219},{"timestamp":1742357580000,"open":163.351,"high":163.379,"low":163.341,"close":163.356,"volume":128.85000610351562},{"timestamp":1742357640000,"open":163.356,"high":163.363,"low":163.345,"close":163.345,"volume":95.0999984741211},{"timestamp":1742357700000,"open":163.344,"high":163.344,"low":163.321,"close":163.324,"volume":129},{"timestamp":1742357760000,"open":163.324,"high":163.335,"low":163.322,"close":163.332,"volume":107.61000061035156},{"timestamp":1742357820000,"open":163.334,"high":163.364,"low":163.334,"close":163.362,"volume":110.4000015258789},{"timestamp":1742357880000,"open":163.362,"high":163.365,"low":163.353,"close":163.355,"volume":61.619998931884766},{"timestamp":1742357940000,"open":163.354,"high":163.373,"low":163.349,"close":163.373,"volume":94.19999694824219},{"timestamp":1742358000000,"open":163.374,"high":163.374,"low":163.354,"close":163.356,"volume":91.5},{"timestamp":1742358060000,"open":163.356,"high":163.399,"low":163.355,"close":163.398,"volume":93.5999984741211},{"timestamp":1742358120000,"open":163.399,"high":163.461,"low":163.399,"close":163.461,"volume":183},{"timestamp":1742358180000,"open":163.461,"high":163.465,"low":163.442,"close":163.456,"volume":141},{"timestamp":1742358240000,"open":163.457,"high":163.481,"low":163.457,"close":163.468,"volume":162.3000030517578},{"timestamp":1742358300000,"open":163.468,"high":163.47,"low":163.45,"close":163.453,"volume":61.20000076293945},{"timestamp":1742358360000,"open":163.452,"high":163.453,"low":163.433,"close":163.444,"volume":101.4000015258789},{"timestamp":1742358420000,"open":163.444,"high":163.444,"low":163.424,"close":163.43,"volume":116.4000015258789},{"timestamp":1742358480000,"open":163.43,"high":163.447,"low":163.423,"close":163.441,"volume":51.900001525878906},{"timestamp":1742358540000,"open":163.434,"high":163.44,"low":163.423,"close":163.44,"volume":150},{"timestamp":1742358600000,"open":163.441,"high":163.454,"low":163.437,"close":163.449,"volume":93.5999984741211},{"timestamp":1742358660000,"open":163.448,"high":163.46,"low":163.448,"close":163.454,"volume":52.95000076293945},{"timestamp":1742358720000,"open":163.454,"high":163.464,"low":163.428,"close":163.449,"volume":84},{"timestamp":1742358780000,"open":163.451,"high":163.467,"low":163.447,"close":163.467,"volume":56.70000076293945},{"timestamp":1742358840000,"open":163.467,"high":163.468,"low":163.46,"close":163.464,"volume":80.25},{"timestamp":1742358900000,"open":163.465,"high":163.483,"low":163.461,"close":163.48,"volume":75},{"timestamp":1742358960000,"open":163.478,"high":163.495,"low":163.466,"close":163.495,"volume":76.80000305175781},{"timestamp":1742359020000,"open":163.503,"high":163.503,"low":163.464,"close":163.464,"volume":62.70000076293945},{"timestamp":1742359080000,"open":163.465,"high":163.48,"low":163.463,"close":163.471,"volume":45.599998474121094},{"timestamp":1742359140000,"open":163.471,"high":163.484,"low":163.471,"close":163.476,"volume":53.400001525878906},{"timestamp":1742359200000,"open":163.475,"high":163.503,"low":163.466,"close":163.503,"volume":53.400001525878906},{"timestamp":1742359260000,"open":163.505,"high":163.506,"low":163.492,"close":163.501,"volume":79.05000305175781},{"timestamp":1742359320000,"open":163.501,"high":163.501,"low":163.472,"close":163.484,"volume":65.55000305175781},{"timestamp":1742359380000,"open":163.482,"high":163.507,"low":163.482,"close":163.507,"volume":20.399999618530273},{"timestamp":1742359440000,"open":163.508,"high":163.512,"low":163.506,"close":163.51,"volume":36.29999923706055},{"timestamp":1742359500000,"open":163.504,"high":163.504,"low":163.487,"close":163.497,"volume":57.75},{"timestamp":1742359560000,"open":163.5,"high":163.509,"low":163.498,"close":163.506,"volume":36},{"timestamp":1742359620000,"open":163.504,"high":163.508,"low":163.481,"close":163.488,"volume":44.25},{"timestamp":1742359680000,"open":163.489,"high":163.493,"low":163.485,"close":163.49,"volume":44.400001525878906},{"timestamp":1742359740000,"open":163.496,"high":163.501,"low":163.471,"close":163.473,"volume":103.80000305175781},{"timestamp":1742359800000,"open":163.472,"high":163.491,"low":163.468,"close":163.486,"volume":97.19999694824219},{"timestamp":1742359860000,"open":163.483,"high":163.495,"low":163.472,"close":163.479,"volume":125.4000015258789},{"timestamp":1742359920000,"open":163.479,"high":163.479,"low":163.469,"close":163.472,"volume":91.19999694824219},{"timestamp":1742359980000,"open":163.475,"high":163.479,"low":163.463,"close":163.465,"volume":163.1999969482422},{"timestamp":1742360040000,"open":163.466,"high":163.471,"low":163.451,"close":163.452,"volume":115.94999694824219},{"timestamp":1742360100000,"open":163.452,"high":163.456,"low":163.436,"close":163.444,"volume":132.14999389648438},{"timestamp":1742360160000,"open":163.445,"high":163.45,"low":163.423,"close":163.428,"volume":105.5999984741211},{"timestamp":1742360220000,"open":163.428,"high":163.452,"low":163.427,"close":163.442,"volume":117},{"timestamp":1742360280000,"open":163.443,"high":163.473,"low":163.435,"close":163.463,"volume":112.05000305175781},{"timestamp":1742360340000,"open":163.462,"high":163.469,"low":163.457,"close":163.463,"volume":91.5},{"timestamp":1742360400000,"open":163.468,"high":163.497,"low":163.466,"close":163.492,"volume":115.19999694824219},{"timestamp":1742360460000,"open":163.493,"high":163.522,"low":163.487,"close":163.52,"volume":121.5},{"timestamp":1742360520000,"open":163.52,"high":163.566,"low":163.516,"close":163.565,"volume":162.77999877929688},{"timestamp":1742360580000,"open":163.565,"high":163.585,"low":163.564,"close":163.575,"volume":121.26000213623047},{"timestamp":1742360640000,"open":163.576,"high":163.592,"low":163.541,"close":163.541,"volume":147.17999267578125},{"timestamp":1742360700000,"open":163.54,"high":163.562,"low":163.534,"close":163.554,"volume":95.55000305175781},{"timestamp":1742360760000,"open":163.555,"high":163.561,"low":163.552,"close":163.56,"volume":40.40999984741211},{"timestamp":1742360820000,"open":163.563,"high":163.574,"low":163.548,"close":163.574,"volume":124.94999694824219},{"timestamp":1742360880000,"open":163.575,"high":163.58,"low":163.548,"close":163.557,"volume":123.9000015258789},{"timestamp":1742360940000,"open":163.557,"high":163.564,"low":163.537,"close":163.551,"volume":120},{"timestamp":1742361000000,"open":163.554,"high":163.564,"low":163.548,"close":163.564,"volume":91.80000305175781},{"timestamp":1742361060000,"open":163.566,"high":163.626,"low":163.561,"close":163.62,"volume":147.3000030517578},{"timestamp":1742361120000,"open":163.622,"high":163.638,"low":163.6,"close":163.635,"volume":117.51000213623047},{"timestamp":1742361180000,"open":163.634,"high":163.634,"low":163.618,"close":163.622,"volume":108.1500015258789},{"timestamp":1742361240000,"open":163.624,"high":163.632,"low":163.592,"close":163.593,"volume":195.66000366210938},{"timestamp":1742361300000,"open":163.593,"high":163.627,"low":163.586,"close":163.625,"volume":228.14999389648438},{"timestamp":1742361360000,"open":163.628,"high":163.632,"low":163.611,"close":163.619,"volume":200.30999755859375},{"timestamp":1742361420000,"open":163.619,"high":163.639,"low":163.619,"close":163.623,"volume":121.68000030517578},{"timestamp":1742361480000,"open":163.624,"high":163.646,"low":163.623,"close":163.635,"volume":88.26000213623047},{"timestamp":1742361540000,"open":163.636,"high":163.636,"low":163.597,"close":163.598,"volume":139.0500030517578},{"timestamp":1742361600000,"open":163.599,"high":163.603,"low":163.58,"close":163.598,"volume":126.5999984741211},{"timestamp":1742361660000,"open":163.604,"high":163.604,"low":163.58,"close":163.587,"volume":123},{"timestamp":1742361720000,"open":163.588,"high":163.616,"low":163.587,"close":163.592,"volume":122.0999984741211},{"timestamp":1742361780000,"open":163.593,"high":163.601,"low":163.586,"close":163.599,"volume":95.4000015258789},{"timestamp":1742361840000,"open":163.6,"high":163.619,"low":163.595,"close":163.611,"volume":138.3000030517578},{"timestamp":1742361900000,"open":163.61,"high":163.634,"low":163.608,"close":163.608,"volume":142.9499969482422},{"timestamp":1742361960000,"open":163.611,"high":163.631,"low":163.609,"close":163.613,"volume":98.4000015258789},{"timestamp":1742362020000,"open":163.614,"high":163.632,"low":163.601,"close":163.604,"volume":97.91999816894531},{"timestamp":1742362080000,"open":163.604,"high":163.633,"low":163.604,"close":163.606,"volume":123.75},{"timestamp":1742362140000,"open":163.606,"high":163.619,"low":163.606,"close":163.606,"volume":116.4000015258789},{"timestamp":1742362200000,"open":163.607,"high":163.644,"low":163.606,"close":163.638,"volume":194.0399932861328},{"timestamp":1742362260000,"open":163.638,"high":163.645,"low":163.636,"close":163.638,"volume":76.19999694824219},{"timestamp":1742362320000,"open":163.638,"high":163.715,"low":163.637,"close":163.705,"volume":233.10000610351562},{"timestamp":1742362380000,"open":163.702,"high":163.73,"low":163.7,"close":163.713,"volume":254.10000610351562},{"timestamp":1742362440000,"open":163.715,"high":163.717,"low":163.696,"close":163.697,"volume":110.55000305175781},{"timestamp":1742362500000,"open":163.697,"high":163.72,"low":163.681,"close":163.681,"volume":123.75},{"timestamp":1742362560000,"open":163.681,"high":163.689,"low":163.673,"close":163.679,"volume":138.08999633789062},{"timestamp":1742362620000,"open":163.679,"high":163.683,"low":163.66,"close":163.667,"volume":123.1500015258789},{"timestamp":1742362680000,"open":163.668,"high":163.669,"low":163.639,"close":163.656,"volume":138.3000030517578},{"timestamp":1742362740000,"open":163.657,"high":163.66,"low":163.615,"close":163.628,"volume":186.3000030517578},{"timestamp":1742362800000,"open":163.63,"high":163.63,"low":163.603,"close":163.618,"volume":127.80000305175781},{"timestamp":1742362860000,"open":163.619,"high":163.625,"low":163.606,"close":163.614,"volume":128.22000122070312},{"timestamp":1742362920000,"open":163.612,"high":163.637,"low":163.612,"close":163.634,"volume":106.3499984741211},{"timestamp":1742362980000,"open":163.634,"high":163.637,"low":163.618,"close":163.624,"volume":87.5999984741211},{"timestamp":1742363040000,"open":163.625,"high":163.673,"low":163.624,"close":163.67,"volume":121.80000305175781},{"timestamp":1742363100000,"open":163.67,"high":163.688,"low":163.67,"close":163.683,"volume":127.80000305175781},{"timestamp":1742363160000,"open":163.683,"high":163.698,"low":163.683,"close":163.694,"volume":105.5999984741211},{"timestamp":1742363220000,"open":163.699,"high":163.71,"low":163.669,"close":163.676,"volume":206.6999969482422},{"timestamp":1742363280000,"open":163.683,"high":163.691,"low":163.67,"close":163.686,"volume":104.8499984741211},{"timestamp":1742363340000,"open":163.688,"high":163.721,"low":163.681,"close":163.694,"volume":186.08999633789062},{"timestamp":1742363400000,"open":163.693,"high":163.71,"low":163.692,"close":163.709,"volume":126.9000015258789},{"timestamp":1742363460000,"open":163.708,"high":163.721,"low":163.698,"close":163.718,"volume":93},{"timestamp":1742363520000,"open":163.717,"high":163.726,"low":163.705,"close":163.725,"volume":75.77999877929688},{"timestamp":1742363580000,"open":163.722,"high":163.728,"low":163.696,"close":163.7,"volume":77.69999694824219},{"timestamp":1742363640000,"open":163.701,"high":163.708,"low":163.686,"close":163.696,"volume":94.5},{"timestamp":1742363700000,"open":163.701,"high":163.712,"low":163.689,"close":163.708,"volume":91.80000305175781},{"timestamp":1742363760000,"open":163.709,"high":163.717,"low":163.705,"close":163.717,"volume":58.189998626708984},{"timestamp":1742363820000,"open":163.714,"high":163.722,"low":163.69,"close":163.691,"volume":123.08000183105469},{"timestamp":1742363880000,"open":163.692,"high":163.725,"low":163.692,"close":163.719,"volume":113.4000015258789},{"timestamp":1742363940000,"open":163.722,"high":163.749,"low":163.722,"close":163.747,"volume":156},{"timestamp":1742364000000,"open":163.749,"high":163.77,"low":163.736,"close":163.77,"volume":215.6999969482422},{"timestamp":1742364060000,"open":163.77,"high":163.792,"low":163.76,"close":163.781,"volume":212.10000610351562},{"timestamp":1742364120000,"open":163.783,"high":163.79,"low":163.743,"close":163.755,"volume":193.35000610351562},{"timestamp":1742364180000,"open":163.755,"high":163.771,"low":163.751,"close":163.77,"volume":81.5999984741211},{"timestamp":1742364240000,"open":163.771,"high":163.785,"low":163.754,"close":163.758,"volume":166.5},{"timestamp":1742364300000,"open":163.756,"high":163.756,"low":163.728,"close":163.749,"volume":145.8000030517578},{"timestamp":1742364360000,"open":163.749,"high":163.751,"low":163.7,"close":163.702,"volume":198.4499969482422},{"timestamp":1742364420000,"open":163.703,"high":163.726,"low":163.701,"close":163.71,"volume":217.8000030517578},{"timestamp":1742364480000,"open":163.71,"high":163.732,"low":163.709,"close":163.726,"volume":187.1999969482422},{"timestamp":1742364540000,"open":163.727,"high":163.74,"low":163.702,"close":163.704,"volume":153.89999389648438},{"timestamp":1742364600000,"open":163.704,"high":163.728,"low":163.696,"close":163.727,"volume":178.1999969482422},{"timestamp":1742364660000,"open":163.727,"high":163.735,"low":163.717,"close":163.718,"volume":143.5500030517578},{"timestamp":1742364720000,"open":163.718,"high":163.72,"low":163.704,"close":163.711,"volume":120.5999984741211},{"timestamp":1742364780000,"open":163.716,"high":163.722,"low":163.698,"close":163.702,"volume":126.30000305175781},{"timestamp":1742364840000,"open":163.703,"high":163.716,"low":163.677,"close":163.677,"volume":199.1999969482422},{"timestamp":1742364900000,"open":163.672,"high":163.721,"low":163.659,"close":163.706,"volume":199.0500030517578},{"timestamp":1742364960000,"open":163.705,"high":163.716,"low":163.705,"close":163.714,"volume":124.80000305175781},{"timestamp":1742365020000,"open":163.716,"high":163.749,"low":163.715,"close":163.749,"volume":120.9000015258789},{"timestamp":1742365080000,"open":163.749,"high":163.768,"low":163.724,"close":163.724,"volume":188.39999389648438},{"timestamp":1742365140000,"open":163.725,"high":163.742,"low":163.71,"close":163.713,"volume":95.55000305175781},{"timestamp":1742365200000,"open":163.714,"high":163.734,"low":163.705,"close":163.716,"volume":118.6500015258789},{"timestamp":1742365260000,"open":163.719,"high":163.728,"low":163.708,"close":163.722,"volume":161.85000610351562},{"timestamp":1742365320000,"open":163.723,"high":163.737,"low":163.712,"close":163.737,"volume":175.9499969482422},{"timestamp":1742365380000,"open":163.738,"high":163.757,"low":163.703,"close":163.747,"volume":243.3000030517578},{"timestamp":1742365440000,"open":163.747,"high":163.756,"low":163.708,"close":163.732,"volume":173.6999969482422},{"timestamp":1742365500000,"open":163.733,"high":163.748,"low":163.696,"close":163.7,"volume":301.44000244140625},{"timestamp":1742365560000,"open":163.702,"high":163.736,"low":163.702,"close":163.729,"volume":141.89999389648438},{"timestamp":1742365620000,"open":163.735,"high":163.755,"low":163.735,"close":163.74,"volume":133.0500030517578},{"timestamp":1742365680000,"open":163.741,"high":163.752,"low":163.727,"close":163.74,"volume":133.5},{"timestamp":1742365740000,"open":163.74,"high":163.744,"low":163.693,"close":163.735,"volume":184.0500030517578},{"timestamp":1742365800000,"open":163.732,"high":163.734,"low":163.693,"close":163.694,"volume":227.10000610351562},{"timestamp":1742365860000,"open":163.693,"high":163.696,"low":163.642,"close":163.672,"volume":331.04998779296875},{"timestamp":1742365920000,"open":163.679,"high":163.694,"low":163.632,"close":163.676,"volume":248.25},{"timestamp":1742365980000,"open":163.68,"high":163.693,"low":163.552,"close":163.624,"volume":453.8999938964844},{"timestamp":1742366040000,"open":163.62,"high":163.665,"low":163.598,"close":163.642,"volume":425.7300109863281},{"timestamp":1742366100000,"open":163.642,"high":163.686,"low":163.611,"close":163.676,"volume":328.3500061035156},{"timestamp":1742366160000,"open":163.679,"high":163.695,"low":163.675,"close":163.686,"volume":178.1999969482422},{"timestamp":1742366220000,"open":163.686,"high":163.741,"low":163.685,"close":163.74,"volume":255.4199981689453},{"timestamp":1742366280000,"open":163.739,"high":163.827,"low":163.739,"close":163.804,"volume":389.07000732421875},{"timestamp":1742366340000,"open":163.809,"high":163.822,"low":163.788,"close":163.802,"volume":294.8399963378906},{"timestamp":1742366400000,"open":163.807,"high":163.833,"low":163.781,"close":163.805,"volume":307.5299987792969},{"timestamp":1742366460000,"open":163.809,"high":163.829,"low":163.804,"close":163.822,"volume":201.27000427246094},{"timestamp":1742366520000,"open":163.824,"high":163.883,"low":163.824,"close":163.866,"volume":355.20001220703125},{"timestamp":1742366580000,"open":163.867,"high":163.883,"low":163.847,"close":163.865,"volume":302.6400146484375},{"timestamp":1742366640000,"open":163.865,"high":163.866,"low":163.802,"close":163.837,"volume":308.3399963378906},{"timestamp":1742366700000,"open":163.837,"high":163.838,"low":163.78,"close":163.78,"volume":252.77999877929688},{"timestamp":1742366760000,"open":163.78,"high":163.84,"low":163.776,"close":163.833,"volume":205.0500030517578},{"timestamp":1742366820000,"open":163.835,"high":163.875,"low":163.835,"close":163.874,"volume":178.1999969482422},{"timestamp":1742366880000,"open":163.872,"high":163.872,"low":163.672,"close":163.745,"volume":531},{"timestamp":1742366940000,"open":163.743,"high":163.743,"low":163.464,"close":163.592,"volume":701.6400146484375},{"timestamp":1742367000000,"open":163.594,"high":163.652,"low":163.566,"close":163.65,"volume":340.04998779296875},{"timestamp":1742367060000,"open":163.653,"high":163.701,"low":163.635,"close":163.635,"volume":267.7799987792969},{"timestamp":1742367120000,"open":163.638,"high":163.761,"low":163.638,"close":163.723,"volume":393.6000061035156},{"timestamp":1742367180000,"open":163.722,"high":163.729,"low":163.658,"close":163.681,"volume":229.64999389648438},{"timestamp":1742367240000,"open":163.68,"high":163.681,"low":163.628,"close":163.629,"volume":177},{"timestamp":1742367300000,"open":163.625,"high":163.682,"low":163.616,"close":163.654,"volume":168.89999389648438},{"timestamp":1742367360000,"open":163.654,"high":163.664,"low":163.594,"close":163.597,"volume":175.9499969482422},{"timestamp":1742367420000,"open":163.598,"high":163.604,"low":163.5,"close":163.507,"volume":442.04998779296875},{"timestamp":1742367480000,"open":163.506,"high":163.555,"low":163.452,"close":163.465,"volume":390.8999938964844},{"timestamp":1742367540000,"open":163.458,"high":163.48,"low":163.424,"close":163.467,"volume":424.5},{"timestamp":1742367600000,"open":163.466,"high":163.473,"low":163.353,"close":163.364,"volume":510.45001220703125},{"timestamp":1742367660000,"open":163.367,"high":163.388,"low":163.214,"close":163.219,"volume":577.7100219726562},{"timestamp":1742367720000,"open":163.22,"high":163.267,"low":163.173,"close":163.248,"volume":499.3800048828125},{"timestamp":1742367780000,"open":163.248,"high":163.298,"low":163.22,"close":163.257,"volume":416.489990234375},{"timestamp":1742367840000,"open":163.256,"high":163.289,"low":163.21,"close":163.284,"volume":383.3599853515625},{"timestamp":1742367900000,"open":163.284,"high":163.289,"low":163.192,"close":163.227,"volume":308.8500061035156},{"timestamp":1742367960000,"open":163.226,"high":163.265,"low":163.182,"close":163.19,"volume":331.04998779296875},{"timestamp":1742368020000,"open":163.19,"high":163.193,"low":163.123,"close":163.161,"volume":326.3999938964844},{"timestamp":1742368080000,"open":163.165,"high":163.227,"low":163.159,"close":163.164,"volume":348.1199951171875},{"timestamp":1742368140000,"open":163.162,"high":163.197,"low":163.11,"close":163.11,"volume":397.7099914550781},{"timestamp":1742368200000,"open":163.11,"high":163.192,"low":163.098,"close":163.178,"volume":401.7900085449219},{"timestamp":1742368260000,"open":163.178,"high":163.232,"low":163.159,"close":163.22,"volume":436.20001220703125},{"timestamp":1742368320000,"open":163.219,"high":163.248,"low":163.198,"close":163.221,"volume":293.54998779296875},{"timestamp":1742368380000,"open":163.221,"high":163.223,"low":163.164,"close":163.168,"volume":464.70001220703125},{"timestamp":1742368440000,"open":163.168,"high":163.2,"low":163.156,"close":163.176,"volume":314.6099853515625},{"timestamp":1742368500000,"open":163.176,"high":163.237,"low":163.176,"close":163.202,"volume":331.1400146484375},{"timestamp":1742368560000,"open":163.202,"high":163.25,"low":163.196,"close":163.202,"volume":337.04998779296875},{"timestamp":1742368620000,"open":163.201,"high":163.219,"low":163.145,"close":163.147,"volume":249.14999389648438},{"timestamp":1742368680000,"open":163.145,"high":163.176,"low":163.105,"close":163.106,"volume":464.30999755859375},{"timestamp":1742368740000,"open":163.105,"high":163.133,"low":163.097,"close":163.128,"volume":279.1499938964844},{"timestamp":1742368800000,"open":163.13,"high":163.213,"low":163.126,"close":163.179,"volume":310.95001220703125},{"timestamp":1742368860000,"open":163.175,"high":163.196,"low":163.146,"close":163.185,"volume":328.55999755859375},{"timestamp":1742368920000,"open":163.183,"high":163.192,"low":163.134,"close":163.161,"volume":322.67999267578125},{"timestamp":1742368980000,"open":163.158,"high":163.158,"low":163.072,"close":163.117,"volume":422.010009765625},{"timestamp":1742369040000,"open":163.118,"high":163.153,"low":163.082,"close":163.087,"volume":240.89999389648438},{"timestamp":1742369100000,"open":163.093,"high":163.146,"low":163.083,"close":163.109,"volume":348.6300048828125},{"timestamp":1742369160000,"open":163.108,"high":163.139,"low":163.097,"close":163.105,"volume":350.42999267578125},{"timestamp":1742369220000,"open":163.106,"high":163.114,"low":163.042,"close":163.044,"volume":453.3299865722656},{"timestamp":1742369280000,"open":163.043,"high":163.082,"low":163.03,"close":163.062,"volume":433.1700134277344},{"timestamp":1742369340000,"open":163.062,"high":163.078,"low":163.027,"close":163.042,"volume":351.3599853515625},{"timestamp":1742369400000,"open":163.043,"high":163.043,"low":162.96,"close":162.963,"volume":558.4199829101562},{"timestamp":1742369460000,"open":162.965,"high":162.966,"low":162.928,"close":162.951,"volume":455.489990234375},{"timestamp":1742369520000,"open":162.951,"high":163.001,"low":162.948,"close":162.971,"volume":417.5400085449219},{"timestamp":1742369580000,"open":162.972,"high":162.972,"low":162.907,"close":162.923,"volume":397.3800048828125},{"timestamp":1742369640000,"open":162.923,"high":162.926,"low":162.842,"close":162.842,"volume":439.95001220703125},{"timestamp":1742369700000,"open":162.842,"high":162.842,"low":162.773,"close":162.822,"volume":558.1500244140625},{"timestamp":1742369760000,"open":162.821,"high":162.846,"low":162.668,"close":162.671,"volume":730.5},{"timestamp":1742369820000,"open":162.679,"high":162.679,"low":162.503,"close":162.519,"volume":916.1400146484375},{"timestamp":1742369880000,"open":162.52,"high":162.569,"low":162.463,"close":162.494,"volume":814.9199829101562},{"timestamp":1742369940000,"open":162.493,"high":162.534,"low":162.428,"close":162.445,"volume":700.1400146484375},{"timestamp":1742370000000,"open":162.441,"high":162.46,"low":162.394,"close":162.401,"volume":691.3699951171875},{"timestamp":1742370060000,"open":162.399,"high":162.444,"low":162.303,"close":162.392,"volume":778.9099731445312},{"timestamp":1742370120000,"open":162.391,"high":162.438,"low":162.281,"close":162.307,"volume":879.1799926757812},{"timestamp":1742370180000,"open":162.306,"high":162.347,"low":162.189,"close":162.332,"volume":1015.77001953125},{"timestamp":1742370240000,"open":162.333,"high":162.418,"low":162.263,"close":162.415,"volume":631.3200073242188},{"timestamp":1742370300000,"open":162.415,"high":162.471,"low":162.378,"close":162.435,"volume":667.6799926757812},{"timestamp":1742370360000,"open":162.437,"high":162.473,"low":162.418,"close":162.439,"volume":425.19000244140625},{"timestamp":1742370420000,"open":162.437,"high":162.471,"low":162.382,"close":162.464,"volume":559.3499755859375},{"timestamp":1742370480000,"open":162.463,"high":162.56,"low":162.441,"close":162.557,"volume":642.6599731445312},{"timestamp":1742370540000,"open":162.56,"high":162.604,"low":162.543,"close":162.603,"volume":386.6700134277344},{"timestamp":1742370600000,"open":162.604,"high":162.623,"low":162.54,"close":162.566,"volume":536.5499877929688},{"timestamp":1742370660000,"open":162.566,"high":162.612,"low":162.563,"close":162.61,"volume":467.6700134277344},{"timestamp":1742370720000,"open":162.612,"high":162.666,"low":162.602,"close":162.651,"volume":410.25},{"timestamp":1742370780000,"open":162.652,"high":162.66,"low":162.589,"close":162.589,"volume":457.04998779296875},{"timestamp":1742370840000,"open":162.587,"high":162.675,"low":162.572,"close":162.647,"volume":291.6000061035156},{"timestamp":1742370900000,"open":162.648,"high":162.669,"low":162.62,"close":162.632,"volume":356.8500061035156},{"timestamp":1742370960000,"open":162.631,"high":162.652,"low":162.571,"close":162.628,"volume":333.9599914550781},{"timestamp":1742371020000,"open":162.628,"high":162.678,"low":162.589,"close":162.654,"volume":441.1499938964844},{"timestamp":1742371080000,"open":162.652,"high":162.652,"low":162.538,"close":162.563,"volume":516.5999755859375},{"timestamp":1742371140000,"open":162.562,"high":162.623,"low":162.551,"close":162.622,"volume":399.3599853515625},{"timestamp":1742371200000,"open":162.617,"high":162.857,"low":162.617,"close":162.807,"volume":704.4299926757812},{"timestamp":1742371260000,"open":162.807,"high":162.832,"low":162.756,"close":162.816,"volume":459.5400085449219},{"timestamp":1742371320000,"open":162.815,"high":162.907,"low":162.794,"close":162.907,"volume":456.3900146484375},{"timestamp":1742371380000,"open":162.908,"high":162.94,"low":162.886,"close":162.906,"volume":459.6000061035156},{"timestamp":1742371440000,"open":162.91,"high":162.911,"low":162.856,"close":162.865,"volume":398.8500061035156},{"timestamp":1742371500000,"open":162.867,"high":162.963,"low":162.83,"close":162.963,"volume":336.29998779296875},{"timestamp":1742371560000,"open":162.965,"high":162.98,"low":162.887,"close":162.923,"volume":371.80999755859375},{"timestamp":1742371620000,"open":162.923,"high":162.954,"low":162.896,"close":162.939,"volume":283.3500061035156},{"timestamp":1742371680000,"open":162.94,"high":162.946,"low":162.858,"close":162.862,"volume":395.25},{"timestamp":1742371740000,"open":162.864,"high":162.868,"low":162.799,"close":162.841,"volume":433.5},{"timestamp":1742371800000,"open":162.841,"high":162.852,"low":162.782,"close":162.782,"volume":351.29998779296875},{"timestamp":1742371860000,"open":162.782,"high":162.837,"low":162.775,"close":162.826,"volume":357.6000061035156},{"timestamp":1742371920000,"open":162.828,"high":162.86,"low":162.824,"close":162.852,"volume":288.6000061035156},{"timestamp":1742371980000,"open":162.852,"high":162.878,"low":162.831,"close":162.853,"volume":314.3999938964844},{"timestamp":1742372040000,"open":162.854,"high":162.888,"low":162.853,"close":162.867,"volume":315.8999938964844},{"timestamp":1742372100000,"open":162.867,"high":162.877,"low":162.795,"close":162.812,"volume":350.25},{"timestamp":1742372160000,"open":162.812,"high":162.867,"low":162.802,"close":162.858,"volume":357.29998779296875},{"timestamp":1742372220000,"open":162.86,"high":162.926,"low":162.842,"close":162.906,"volume":396.29998779296875},{"timestamp":1742372280000,"open":162.906,"high":162.936,"low":162.903,"close":162.916,"volume":357.55999755859375},{"timestamp":1742372340000,"open":162.915,"high":162.929,"low":162.883,"close":162.904,"volume":343.6499938964844},{"timestamp":1742372400000,"open":162.903,"high":162.942,"low":162.874,"close":162.924,"volume":294},{"timestamp":1742372460000,"open":162.922,"high":162.927,"low":162.883,"close":162.915,"volume":252},{"timestamp":1742372520000,"open":162.915,"high":162.953,"low":162.896,"close":162.935,"volume":310.3500061035156},{"timestamp":1742372580000,"open":162.936,"high":163.047,"low":162.933,"close":163.046,"volume":274.79998779296875},{"timestamp":1742372640000,"open":163.047,"high":163.065,"low":163.014,"close":163.042,"volume":318.6000061035156},{"timestamp":1742372700000,"open":163.044,"high":163.064,"low":162.999,"close":162.999,"volume":267.29998779296875},{"timestamp":1742372760000,"open":162.999,"high":163.041,"low":162.998,"close":163.035,"volume":318},{"timestamp":1742372820000,"open":163.035,"high":163.035,"low":163.004,"close":163.009,"volume":215.6999969482422},{"timestamp":1742372880000,"open":163.009,"high":163.069,"low":162.987,"close":163.048,"volume":221.07000732421875},{"timestamp":1742372940000,"open":163.049,"high":163.121,"low":163.04,"close":163.087,"volume":330},{"timestamp":1742373000000,"open":163.087,"high":163.155,"low":163.079,"close":163.138,"volume":390.5899963378906},{"timestamp":1742373060000,"open":163.137,"high":163.161,"low":163.094,"close":163.096,"volume":342.45001220703125},{"timestamp":1742373120000,"open":163.095,"high":163.132,"low":163.078,"close":163.119,"volume":306},{"timestamp":1742373180000,"open":163.124,"high":163.146,"low":163.103,"close":163.13,"volume":230.9600067138672},{"timestamp":1742373240000,"open":163.138,"high":163.146,"low":163.104,"close":163.135,"volume":217.5},{"timestamp":1742373300000,"open":163.138,"high":163.153,"low":163.127,"close":163.137,"volume":145.5},{"timestamp":1742373360000,"open":163.138,"high":163.179,"low":163.127,"close":163.133,"volume":242.25},{"timestamp":1742373420000,"open":163.137,"high":163.163,"low":163.134,"close":163.14,"volume":253.8000030517578},{"timestamp":1742373480000,"open":163.143,"high":163.148,"low":163.098,"close":163.103,"volume":321},{"timestamp":1742373540000,"open":163.103,"high":163.149,"low":163.087,"close":163.124,"volume":307.3500061035156},{"timestamp":1742373600000,"open":163.126,"high":163.127,"low":163.087,"close":163.11,"volume":339.6000061035156},{"timestamp":1742373660000,"open":163.111,"high":163.139,"low":163.08,"close":163.08,"volume":347.7900085449219},{"timestamp":1742373720000,"open":163.08,"high":163.086,"low":163.057,"close":163.072,"volume":330.19000244140625},{"timestamp":1742373780000,"open":163.076,"high":163.092,"low":163.042,"close":163.072,"volume":345.75},{"timestamp":1742373840000,"open":163.072,"high":163.121,"low":163.065,"close":163.112,"volume":243.60000610351562},{"timestamp":1742373900000,"open":163.108,"high":163.127,"low":163.077,"close":163.09,"volume":269.54998779296875},{"timestamp":1742373960000,"open":163.09,"high":163.146,"low":163.08,"close":163.106,"volume":287.25},{"timestamp":1742374020000,"open":163.106,"high":163.124,"low":163.082,"close":163.123,"volume":198.3000030517578},{"timestamp":1742374080000,"open":163.122,"high":163.176,"low":163.106,"close":163.166,"volume":347.3999938964844},{"timestamp":1742374140000,"open":163.167,"high":163.174,"low":163.136,"close":163.17,"volume":253.00999450683594},{"timestamp":1742374200000,"open":163.168,"high":163.172,"low":163.149,"close":163.161,"volume":199.1999969482422},{"timestamp":1742374260000,"open":163.16,"high":163.169,"low":163.113,"close":163.115,"volume":216.89999389648438},{"timestamp":1742374320000,"open":163.117,"high":163.157,"low":163.113,"close":163.148,"volume":223.1699981689453},{"timestamp":1742374380000,"open":163.147,"high":163.179,"low":163.147,"close":163.175,"volume":225.38999938964844},{"timestamp":1742374440000,"open":163.176,"high":163.281,"low":163.169,"close":163.273,"volume":226.3300018310547},{"timestamp":1742374500000,"open":163.275,"high":163.288,"low":163.25,"close":163.287,"volume":228.36000061035156},{"timestamp":1742374560000,"open":163.287,"high":163.291,"low":163.273,"close":163.278,"volume":168.41000366210938},{"timestamp":1742374620000,"open":163.275,"high":163.278,"low":163.23,"close":163.231,"volume":254.25},{"timestamp":1742374680000,"open":163.233,"high":163.265,"low":163.211,"close":163.256,"volume":250.5},{"timestamp":1742374740000,"open":163.255,"high":163.255,"low":163.214,"close":163.228,"volume":232.3699951171875},{"timestamp":1742374800000,"open":163.227,"high":163.244,"low":163.211,"close":163.225,"volume":262.95001220703125},{"timestamp":1742374860000,"open":163.223,"high":163.255,"low":163.221,"close":163.222,"volume":233.10000610351562},{"timestamp":1742374920000,"open":163.22,"high":163.223,"low":163.168,"close":163.179,"volume":333.75},{"timestamp":1742374980000,"open":163.177,"high":163.191,"low":163.151,"close":163.152,"volume":242.9600067138672},{"timestamp":1742375040000,"open":163.15,"high":163.166,"low":163.131,"close":163.144,"volume":214.47000122070312},{"timestamp":1742375100000,"open":163.141,"high":163.141,"low":163.099,"close":163.135,"volume":250.35000610351562},{"timestamp":1742375160000,"open":163.138,"high":163.161,"low":163.134,"close":163.145,"volume":240.60000610351562},{"timestamp":1742375220000,"open":163.147,"high":163.207,"low":163.147,"close":163.197,"volume":215.5500030517578},{"timestamp":1742375280000,"open":163.199,"high":163.235,"low":163.198,"close":163.218,"volume":241.5},{"timestamp":1742375340000,"open":163.222,"high":163.228,"low":163.215,"close":163.22,"volume":143.61000061035156},{"timestamp":1742375400000,"open":163.22,"high":163.236,"low":163.208,"close":163.228,"volume":163.32000732421875},{"timestamp":1742375460000,"open":163.228,"high":163.258,"low":163.223,"close":163.246,"volume":160.0500030517578},{"timestamp":1742375520000,"open":163.243,"high":163.243,"low":163.141,"close":163.141,"volume":219},{"timestamp":1742375580000,"open":163.143,"high":163.143,"low":163.074,"close":163.078,"volume":198.60000610351562},{"timestamp":1742375640000,"open":163.072,"high":163.109,"low":163.049,"close":163.049,"volume":253.0500030517578},{"timestamp":1742375700000,"open":163.044,"high":163.067,"low":163.044,"close":163.065,"volume":193.8000030517578},{"timestamp":1742375760000,"open":163.066,"high":163.073,"low":163.026,"close":163.051,"volume":164.6699981689453},{"timestamp":1742375820000,"open":163.053,"high":163.105,"low":163.027,"close":163.105,"volume":195},{"timestamp":1742375880000,"open":163.104,"high":163.105,"low":163.067,"close":163.073,"volume":247.5},{"timestamp":1742375940000,"open":163.072,"high":163.082,"low":163.053,"close":163.075,"volume":217.57000732421875},{"timestamp":1742376000000,"open":163.074,"high":163.086,"low":163.059,"close":163.074,"volume":187.9499969482422},{"timestamp":1742376060000,"open":163.075,"high":163.107,"low":163.07,"close":163.106,"volume":227.6999969482422},{"timestamp":1742376120000,"open":163.105,"high":163.129,"low":163.102,"close":163.102,"volume":177.05999755859375},{"timestamp":1742376180000,"open":163.101,"high":163.13,"low":163.091,"close":163.119,"volume":226.64999389648438},{"timestamp":1742376240000,"open":163.117,"high":163.166,"low":163.117,"close":163.151,"volume":140.39999389648438},{"timestamp":1742376300000,"open":163.15,"high":163.172,"low":163.127,"close":163.128,"volume":177.3000030517578},{"timestamp":1742376360000,"open":163.127,"high":163.178,"low":163.126,"close":163.162,"volume":146.27999877929688},{"timestamp":1742376420000,"open":163.164,"high":163.164,"low":163.114,"close":163.132,"volume":165.44000244140625},{"timestamp":1742376480000,"open":163.129,"high":163.156,"low":163.118,"close":163.131,"volume":172.5},{"timestamp":1742376540000,"open":163.137,"high":163.184,"low":163.134,"close":163.182,"volume":153},{"timestamp":1742376600000,"open":163.181,"high":163.222,"low":163.172,"close":163.222,"volume":219.4499969482422},{"timestamp":1742376660000,"open":163.219,"high":163.308,"low":163.197,"close":163.297,"volume":286.95001220703125},{"timestamp":1742376720000,"open":163.298,"high":163.377,"low":163.295,"close":163.376,"volume":396.05999755859375},{"timestamp":1742376780000,"open":163.376,"high":163.388,"low":163.358,"close":163.375,"volume":279.6300048828125},{"timestamp":1742376840000,"open":163.374,"high":163.384,"low":163.35,"close":163.354,"volume":183},{"timestamp":1742376900000,"open":163.352,"high":163.355,"low":163.295,"close":163.3,"volume":177.60000610351562},{"timestamp":1742376960000,"open":163.298,"high":163.324,"low":163.283,"close":163.324,"volume":207.75},{"timestamp":1742377020000,"open":163.328,"high":163.35,"low":163.321,"close":163.349,"volume":157.1999969482422},{"timestamp":1742377080000,"open":163.353,"high":163.353,"low":163.3,"close":163.3,"volume":270.45001220703125},{"timestamp":1742377140000,"open":163.3,"high":163.341,"low":163.299,"close":163.34,"volume":123.66999816894531},{"timestamp":1742377200000,"open":163.339,"high":163.343,"low":163.311,"close":163.331,"volume":123.30000305175781},{"timestamp":1742377260000,"open":163.332,"high":163.346,"low":163.29,"close":163.309,"volume":132.60000610351562},{"timestamp":1742377320000,"open":163.309,"high":163.315,"low":163.293,"close":163.295,"volume":159.14999389648438},{"timestamp":1742377380000,"open":163.293,"high":163.296,"low":163.272,"close":163.279,"volume":198.3000030517578},{"timestamp":1742377440000,"open":163.279,"high":163.28,"low":163.236,"close":163.247,"volume":253.8300018310547},{"timestamp":1742377500000,"open":163.25,"high":163.271,"low":163.244,"close":163.257,"volume":195.89999389648438},{"timestamp":1742377560000,"open":163.256,"high":163.279,"low":163.24,"close":163.252,"volume":219.60000610351562},{"timestamp":1742377620000,"open":163.253,"high":163.261,"low":163.237,"close":163.244,"volume":144.60000610351562},{"timestamp":1742377680000,"open":163.243,"high":163.273,"low":163.235,"close":163.249,"volume":199.1999969482422},{"timestamp":1742377740000,"open":163.251,"high":163.303,"low":163.25,"close":163.301,"volume":207.25999450683594},{"timestamp":1742377800000,"open":163.298,"high":163.331,"low":163.294,"close":163.329,"volume":160.4199981689453},{"timestamp":1742377860000,"open":163.326,"high":163.348,"low":163.304,"close":163.344,"volume":231.75},{"timestamp":1742377920000,"open":163.344,"high":163.401,"low":163.338,"close":163.401,"volume":202.8000030517578},{"timestamp":1742377980000,"open":163.4,"high":163.4,"low":163.352,"close":163.377,"volume":322.4800109863281},{"timestamp":1742378040000,"open":163.376,"high":163.376,"low":163.305,"close":163.308,"volume":351},{"timestamp":1742378100000,"open":163.308,"high":163.315,"low":163.269,"close":163.288,"volume":380.54998779296875},{"timestamp":1742378160000,"open":163.287,"high":163.347,"low":163.282,"close":163.347,"volume":249.3000030517578},{"timestamp":1742378220000,"open":163.348,"high":163.366,"low":163.306,"close":163.336,"volume":183.14999389648438},{"timestamp":1742378280000,"open":163.335,"high":163.335,"low":163.289,"close":163.296,"volume":294.75},{"timestamp":1742378340000,"open":163.297,"high":163.306,"low":163.275,"close":163.3,"volume":174.14999389648438},{"timestamp":1742378400000,"open":163.299,"high":163.329,"low":163.283,"close":163.309,"volume":163.64999389648438},{"timestamp":1742378460000,"open":163.31,"high":163.322,"low":163.294,"close":163.294,"volume":118.6500015258789},{"timestamp":1742378520000,"open":163.293,"high":163.342,"low":163.29,"close":163.336,"volume":119.87999725341797},{"timestamp":1742378580000,"open":163.332,"high":163.337,"low":163.297,"close":163.304,"volume":196.35000610351562},{"timestamp":1742378640000,"open":163.304,"high":163.305,"low":163.286,"close":163.303,"volume":156.3000030517578},{"timestamp":1742378700000,"open":163.302,"high":163.325,"low":163.262,"close":163.262,"volume":240.75},{"timestamp":1742378760000,"open":163.261,"high":163.264,"low":163.218,"close":163.233,"volume":207.89999389648438},{"timestamp":1742378820000,"open":163.233,"high":163.281,"low":163.231,"close":163.27,"volume":162.3000030517578},{"timestamp":1742378880000,"open":163.271,"high":163.275,"low":163.25,"close":163.25,"volume":161.6999969482422},{"timestamp":1742378940000,"open":163.252,"high":163.257,"low":163.237,"close":163.241,"volume":121.6500015258789},{"timestamp":1742379000000,"open":163.238,"high":163.238,"low":163.212,"close":163.229,"volume":169.64999389648438},{"timestamp":1742379060000,"open":163.24,"high":163.24,"low":163.184,"close":163.187,"volume":225.22000122070312},{"timestamp":1742379120000,"open":163.186,"high":163.223,"low":163.18,"close":163.223,"volume":233.6999969482422},{"timestamp":1742379180000,"open":163.224,"high":163.233,"low":163.202,"close":163.22,"volume":154.1999969482422},{"timestamp":1742379240000,"open":163.218,"high":163.245,"low":163.208,"close":163.211,"volume":214.0500030517578},{"timestamp":1742379300000,"open":163.211,"high":163.22,"low":163.172,"close":163.185,"volume":160.8000030517578},{"timestamp":1742379360000,"open":163.185,"high":163.202,"low":163.179,"close":163.179,"volume":112.5},{"timestamp":1742379420000,"open":163.182,"high":163.193,"low":163.173,"close":163.188,"volume":135.9199981689453},{"timestamp":1742379480000,"open":163.189,"high":163.225,"low":163.188,"close":163.203,"volume":158.6199951171875},{"timestamp":1742379540000,"open":163.204,"high":163.204,"low":163.173,"close":163.19,"volume":118.5},{"timestamp":1742379600000,"open":163.19,"high":163.215,"low":163.178,"close":163.214,"volume":132.89999389648438},{"timestamp":1742379660000,"open":163.216,"high":163.265,"low":163.212,"close":163.262,"volume":136.47000122070312},{"timestamp":1742379720000,"open":163.262,"high":163.273,"low":163.244,"close":163.254,"volume":168.83999633789062},{"timestamp":1742379780000,"open":163.251,"high":163.277,"low":163.236,"close":163.236,"volume":201.47999572753906},{"timestamp":1742379840000,"open":163.235,"high":163.241,"low":163.222,"close":163.222,"volume":142.0500030517578},{"timestamp":1742379900000,"open":163.22,"high":163.222,"low":163.183,"close":163.207,"volume":222.60000610351562},{"timestamp":1742379960000,"open":163.206,"high":163.247,"low":163.204,"close":163.225,"volume":164.85000610351562},{"timestamp":1742380020000,"open":163.227,"high":163.239,"low":163.22,"close":163.221,"volume":124.80000305175781},{"timestamp":1742380080000,"open":163.233,"high":163.254,"low":163.225,"close":163.245,"volume":194.9199981689453},{"timestamp":1742380140000,"open":163.245,"high":163.258,"low":163.239,"close":163.255,"volume":88.80000305175781},{"timestamp":1742380200000,"open":163.254,"high":163.261,"low":163.205,"close":163.236,"volume":189.60000610351562},{"timestamp":1742380260000,"open":163.233,"high":163.24,"low":163.22,"close":163.237,"volume":162.14999389648438},{"timestamp":1742380320000,"open":163.239,"high":163.276,"low":163.219,"close":163.264,"volume":232.67999267578125},{"timestamp":1742380380000,"open":163.267,"high":163.269,"low":163.235,"close":163.239,"volume":223.8000030517578},{"timestamp":1742380440000,"open":163.236,"high":163.245,"low":163.209,"close":163.233,"volume":194.10000610351562},{"timestamp":1742380500000,"open":163.233,"high":163.237,"low":163.168,"close":163.171,"volume":196.13999938964844},{"timestamp":1742380560000,"open":163.174,"high":163.179,"low":163.147,"close":163.149,"volume":198.60000610351562},{"timestamp":1742380620000,"open":163.15,"high":163.152,"low":163.116,"close":163.121,"volume":137.6999969482422},{"timestamp":1742380680000,"open":163.119,"high":163.124,"low":163.096,"close":163.116,"volume":186.89999389648438},{"timestamp":1742380740000,"open":163.116,"high":163.123,"low":163.098,"close":163.115,"volume":261.54998779296875},{"timestamp":1742380800000,"open":163.116,"high":163.121,"low":163.095,"close":163.111,"volume":322.20001220703125},{"timestamp":1742380860000,"open":163.113,"high":163.14,"low":163.113,"close":163.131,"volume":156.05999755859375},{"timestamp":1742380920000,"open":163.131,"high":163.163,"low":163.131,"close":163.147,"volume":276.9599914550781},{"timestamp":1742380980000,"open":163.147,"high":163.153,"low":163.127,"close":163.133,"volume":245.10000610351562},{"timestamp":1742381040000,"open":163.134,"high":163.173,"low":163.132,"close":163.156,"volume":249},{"timestamp":1742381100000,"open":163.161,"high":163.203,"low":163.146,"close":163.147,"volume":257.7300109863281},{"timestamp":1742381160000,"open":163.148,"high":163.174,"low":163.148,"close":163.158,"volume":163.47000122070312},{"timestamp":1742381220000,"open":163.16,"high":163.214,"low":163.156,"close":163.214,"volume":194.10000610351562},{"timestamp":1742381280000,"open":163.214,"high":163.239,"low":163.193,"close":163.234,"volume":171.60000610351562},{"timestamp":1742381340000,"open":163.236,"high":163.263,"low":163.235,"close":163.254,"volume":178.0500030517578},{"timestamp":1742381400000,"open":163.252,"high":163.262,"low":163.223,"close":163.224,"volume":171.4499969482422},{"timestamp":1742381460000,"open":163.224,"high":163.276,"low":163.223,"close":163.244,"volume":176.25},{"timestamp":1742381520000,"open":163.245,"high":163.256,"low":163.229,"close":163.229,"volume":126.30000305175781},{"timestamp":1742381580000,"open":163.23,"high":163.261,"low":163.225,"close":163.261,"volume":139.1999969482422},{"timestamp":1742381640000,"open":163.264,"high":163.288,"low":163.264,"close":163.27,"volume":128.10000610351562},{"timestamp":1742381700000,"open":163.271,"high":163.274,"low":163.242,"close":163.269,"volume":154.1999969482422},{"timestamp":1742381760000,"open":163.271,"high":163.279,"low":163.253,"close":163.263,"volume":162.3000030517578},{"timestamp":1742381820000,"open":163.263,"high":163.265,"low":163.234,"close":163.24,"volume":97.80000305175781},{"timestamp":1742381880000,"open":163.241,"high":163.267,"low":163.241,"close":163.262,"volume":134.25},{"timestamp":1742381940000,"open":163.261,"high":163.299,"low":163.261,"close":163.279,"volume":134.10000610351562},{"timestamp":1742382000000,"open":163.276,"high":163.33,"low":163.271,"close":163.328,"volume":165.14999389648438},{"timestamp":1742382060000,"open":163.329,"high":163.344,"low":163.316,"close":163.34,"volume":125.8499984741211},{"timestamp":1742382120000,"open":163.337,"high":163.342,"low":163.307,"close":163.32,"volume":197.39999389648438},{"timestamp":1742382180000,"open":163.321,"high":163.328,"low":163.309,"close":163.313,"volume":107.55000305175781},{"timestamp":1742382240000,"open":163.312,"high":163.334,"low":163.312,"close":163.32,"volume":151.64999389648438},{"timestamp":1742382300000,"open":163.317,"high":163.324,"low":163.309,"close":163.312,"volume":132.75},{"timestamp":1742382360000,"open":163.312,"high":163.312,"low":163.249,"close":163.263,"volume":148.0500030517578},{"timestamp":1742382420000,"open":163.263,"high":163.277,"low":163.244,"close":163.274,"volume":196.5},{"timestamp":1742382480000,"open":163.272,"high":163.294,"low":163.272,"close":163.28,"volume":145.1999969482422},{"timestamp":1742382540000,"open":163.281,"high":163.307,"low":163.266,"close":163.3,"volume":145.8000030517578},{"timestamp":1742382600000,"open":163.299,"high":163.305,"low":163.282,"close":163.304,"volume":153.89999389648438},{"timestamp":1742382660000,"open":163.301,"high":163.354,"low":163.296,"close":163.353,"volume":166.5},{"timestamp":1742382720000,"open":163.353,"high":163.36,"low":163.351,"close":163.355,"volume":77.4000015258789},{"timestamp":1742382780000,"open":163.354,"high":163.368,"low":163.335,"close":163.359,"volume":133.64999389648438},{"timestamp":1742382840000,"open":163.359,"high":163.381,"low":163.326,"close":163.339,"volume":171.14999389648438},{"timestamp":1742382900000,"open":163.34,"high":163.353,"low":163.328,"close":163.329,"volume":103.94999694824219},{"timestamp":1742382960000,"open":163.33,"high":163.336,"low":163.304,"close":163.307,"volume":197.25},{"timestamp":1742383020000,"open":163.31,"high":163.328,"low":163.298,"close":163.324,"volume":201.75},{"timestamp":1742383080000,"open":163.326,"high":163.364,"low":163.315,"close":163.363,"volume":215.6999969482422},{"timestamp":1742383140000,"open":163.367,"high":163.369,"low":163.327,"close":163.327,"volume":168.89999389648438},{"timestamp":1742383200000,"open":163.325,"high":163.336,"low":163.313,"close":163.317,"volume":170.25},{"timestamp":1742383260000,"open":163.316,"high":163.336,"low":163.306,"close":163.307,"volume":132.14999389648438},{"timestamp":1742383320000,"open":163.303,"high":163.32,"low":163.298,"close":163.32,"volume":115.52999877929688},{"timestamp":1742383380000,"open":163.325,"high":163.372,"low":163.325,"close":163.368,"volume":174.6300048828125},{"timestamp":1742383440000,"open":163.368,"high":163.375,"low":163.354,"close":163.36,"volume":177.57000732421875},{"timestamp":1742383500000,"open":163.359,"high":163.402,"low":163.357,"close":163.39,"volume":125.87999725341797},{"timestamp":1742383560000,"open":163.39,"high":163.4,"low":163.376,"close":163.382,"volume":169.35000610351562},{"timestamp":1742383620000,"open":163.383,"high":163.402,"low":163.365,"close":163.366,"volume":120.98999786376953},{"timestamp":1742383680000,"open":163.367,"high":163.374,"low":163.352,"close":163.352,"volume":154.35000610351562},{"timestamp":1742383740000,"open":163.352,"high":163.379,"low":163.344,"close":163.356,"volume":118.3499984741211},{"timestamp":1742383800000,"open":163.355,"high":163.355,"low":163.333,"close":163.334,"volume":113.4000015258789},{"timestamp":1742383860000,"open":163.334,"high":163.349,"low":163.324,"close":163.326,"volume":91.05000305175781},{"timestamp":1742383920000,"open":163.326,"high":163.341,"low":163.311,"close":163.338,"volume":142.5},{"timestamp":1742383980000,"open":163.339,"high":163.345,"low":163.297,"close":163.297,"volume":190.35000610351562},{"timestamp":1742384040000,"open":163.295,"high":163.352,"low":163.293,"close":163.344,"volume":228.69000244140625},{"timestamp":1742384100000,"open":163.344,"high":163.42,"low":163.34,"close":163.417,"volume":191.10000610351562},{"timestamp":1742384160000,"open":163.417,"high":163.443,"low":163.415,"close":163.434,"volume":174.60000610351562},{"timestamp":1742384220000,"open":163.434,"high":163.446,"low":163.421,"close":163.43,"volume":172.1999969482422},{"timestamp":1742384280000,"open":163.427,"high":163.453,"low":163.411,"close":163.449,"volume":222.3000030517578},{"timestamp":1742384340000,"open":163.449,"high":163.456,"low":163.421,"close":163.422,"volume":164.6999969482422},{"timestamp":1742384400000,"open":163.422,"high":163.447,"low":163.413,"close":163.415,"volume":156.89999389648438},{"timestamp":1742384460000,"open":163.415,"high":163.441,"low":163.412,"close":163.431,"volume":148.8000030517578},{"timestamp":1742384520000,"open":163.43,"high":163.436,"low":163.405,"close":163.434,"volume":182.6999969482422},{"timestamp":1742384580000,"open":163.434,"high":163.465,"low":163.432,"close":163.45,"volume":160.1999969482422},{"timestamp":1742384640000,"open":163.451,"high":163.467,"low":163.431,"close":163.466,"volume":213.89999389648438},{"timestamp":1742384700000,"open":163.466,"high":163.494,"low":163.458,"close":163.485,"volume":244.5},{"timestamp":1742384760000,"open":163.486,"high":163.495,"low":163.463,"close":163.466,"volume":201.02999877929688},{"timestamp":1742384820000,"open":163.466,"high":163.483,"low":163.456,"close":163.457,"volume":139.97999572753906},{"timestamp":1742384880000,"open":163.457,"high":163.458,"low":163.422,"close":163.429,"volume":111.44999694824219},{"timestamp":1742384940000,"open":163.429,"high":163.445,"low":163.429,"close":163.441,"volume":132.60000610351562},{"timestamp":1742385000000,"open":163.441,"high":163.481,"low":163.437,"close":163.459,"volume":189.14999389648438},{"timestamp":1742385060000,"open":163.458,"high":163.461,"low":163.441,"close":163.454,"volume":152.85000610351562},{"timestamp":1742385120000,"open":163.453,"high":163.474,"low":163.447,"close":163.468,"volume":220.1999969482422},{"timestamp":1742385180000,"open":163.466,"high":163.469,"low":163.45,"close":163.457,"volume":143.94000244140625},{"timestamp":1742385240000,"open":163.459,"high":163.465,"low":163.436,"close":163.444,"volume":137.6999969482422},{"timestamp":1742385300000,"open":163.447,"high":163.491,"low":163.443,"close":163.487,"volume":161.6999969482422},{"timestamp":1742385360000,"open":163.488,"high":163.52,"low":163.369,"close":163.414,"volume":645.77001953125},{"timestamp":1742385420000,"open":163.413,"high":163.507,"low":163.383,"close":163.465,"volume":543.3900146484375},{"timestamp":1742385480000,"open":163.466,"high":163.489,"low":163.442,"close":163.461,"volume":336.8999938964844},{"timestamp":1742385540000,"open":163.459,"high":163.471,"low":163.433,"close":163.461,"volume":255.14999389648438},{"timestamp":1742385600000,"open":163.466,"high":163.501,"low":163.461,"close":163.479,"volume":349.95001220703125},{"timestamp":1742385660000,"open":163.478,"high":163.501,"low":163.441,"close":163.444,"volume":373.95001220703125},{"timestamp":1742385720000,"open":163.445,"high":163.483,"low":163.435,"close":163.479,"volume":336.6000061035156},{"timestamp":1742385780000,"open":163.476,"high":163.494,"low":163.462,"close":163.468,"volume":189.75},{"timestamp":1742385840000,"open":163.469,"high":163.493,"low":163.453,"close":163.492,"volume":207.3000030517578},{"timestamp":1742385900000,"open":163.492,"high":163.524,"low":163.471,"close":163.522,"volume":260.3999938964844},{"timestamp":1742385960000,"open":163.524,"high":163.551,"low":163.524,"close":163.549,"volume":268.79998779296875},{"timestamp":1742386020000,"open":163.546,"high":163.55,"low":163.521,"close":163.524,"volume":175.1999969482422},{"timestamp":1742386080000,"open":163.522,"high":163.522,"low":163.497,"close":163.506,"volume":273},{"timestamp":1742386140000,"open":163.505,"high":163.523,"low":163.46,"close":163.46,"volume":239.6999969482422},{"timestamp":1742386200000,"open":163.46,"high":163.464,"low":163.433,"close":163.448,"volume":211.5},{"timestamp":1742386260000,"open":163.447,"high":163.474,"low":163.441,"close":163.468,"volume":248.6999969482422},{"timestamp":1742386320000,"open":163.467,"high":163.485,"low":163.441,"close":163.473,"volume":268.5},{"timestamp":1742386380000,"open":163.473,"high":163.486,"low":163.443,"close":163.449,"volume":219.60000610351562},{"timestamp":1742386440000,"open":163.451,"high":163.463,"low":163.434,"close":163.436,"volume":293.3999938964844},{"timestamp":1742386500000,"open":163.435,"high":163.454,"low":163.421,"close":163.437,"volume":256.04998779296875},{"timestamp":1742386560000,"open":163.437,"high":163.446,"low":163.431,"close":163.443,"volume":252.3000030517578},{"timestamp":1742386620000,"open":163.443,"high":163.446,"low":163.426,"close":163.43,"volume":165},{"timestamp":1742386680000,"open":163.43,"high":163.43,"low":163.395,"close":163.397,"volume":225.14999389648438},{"timestamp":1742386740000,"open":163.396,"high":163.425,"low":163.396,"close":163.417,"volume":213.60000610351562},{"timestamp":1742386800000,"open":163.419,"high":163.421,"low":163.395,"close":163.407,"volume":239.39999389648438},{"timestamp":1742386860000,"open":163.404,"high":163.411,"low":163.366,"close":163.37,"volume":267.6000061035156},{"timestamp":1742386920000,"open":163.367,"high":163.387,"low":163.366,"close":163.384,"volume":145.0500030517578},{"timestamp":1742386980000,"open":163.383,"high":163.383,"low":163.366,"close":163.367,"volume":207.75},{"timestamp":1742387040000,"open":163.367,"high":163.369,"low":163.336,"close":163.336,"volume":270.8999938964844},{"timestamp":1742387100000,"open":163.337,"high":163.339,"low":163.315,"close":163.321,"volume":412.6199951171875},{"timestamp":1742387160000,"open":163.321,"high":163.388,"low":163.308,"close":163.316,"volume":633.3099975585938},{"timestamp":1742387220000,"open":163.315,"high":163.355,"low":163.315,"close":163.342,"volume":344.1000061035156},{"timestamp":1742387280000,"open":163.342,"high":163.342,"low":163.28,"close":163.28,"volume":408.29998779296875},{"timestamp":1742387340000,"open":163.28,"high":163.302,"low":163.279,"close":163.293,"volume":291},{"timestamp":1742387400000,"open":163.294,"high":163.305,"low":163.276,"close":163.281,"volume":447.1499938964844},{"timestamp":1742387460000,"open":163.281,"high":163.283,"low":163.26,"close":163.26,"volume":416.70001220703125},{"timestamp":1742387520000,"open":163.262,"high":163.266,"low":163.187,"close":163.213,"volume":420.1499938964844},{"timestamp":1742387580000,"open":163.212,"high":163.252,"low":163.21,"close":163.247,"volume":312.45001220703125},{"timestamp":1742387640000,"open":163.248,"high":163.284,"low":163.245,"close":163.276,"volume":328.0899963378906},{"timestamp":1742387700000,"open":163.277,"high":163.323,"low":163.26,"close":163.291,"volume":405.3900146484375},{"timestamp":1742387760000,"open":163.29,"high":163.297,"low":163.274,"close":163.28,"volume":343.9200134277344},{"timestamp":1742387820000,"open":163.28,"high":163.302,"low":163.266,"close":163.282,"volume":381.6000061035156},{"timestamp":1742387880000,"open":163.282,"high":163.302,"low":163.249,"close":163.25,"volume":525.0599975585938},{"timestamp":1742387940000,"open":163.251,"high":163.273,"low":163.242,"close":163.258,"volume":354.05999755859375},{"timestamp":1742388000000,"open":163.26,"high":163.317,"low":163.259,"close":163.315,"volume":255.66000366210938},{"timestamp":1742388060000,"open":163.317,"high":163.329,"low":163.281,"close":163.318,"volume":262.79998779296875},{"timestamp":1742388120000,"open":163.318,"high":163.35,"low":163.318,"close":163.342,"volume":243.3000030517578},{"timestamp":1742388180000,"open":163.344,"high":163.352,"low":163.32,"close":163.348,"volume":258.6600036621094},{"timestamp":1742388240000,"open":163.347,"high":163.378,"low":163.334,"close":163.377,"volume":301.8900146484375},{"timestamp":1742388300000,"open":163.377,"high":163.388,"low":163.36,"close":163.38,"volume":427.4700012207031},{"timestamp":1742388360000,"open":163.381,"high":163.385,"low":163.346,"close":163.367,"volume":399.57000732421875},{"timestamp":1742388420000,"open":163.365,"high":163.392,"low":163.354,"close":163.385,"volume":334.5},{"timestamp":1742388480000,"open":163.384,"high":163.398,"low":163.381,"close":163.394,"volume":169.0500030517578},{"timestamp":1742388540000,"open":163.395,"high":163.407,"low":163.379,"close":163.383,"volume":307.5},{"timestamp":1742388600000,"open":163.381,"high":163.407,"low":163.378,"close":163.397,"volume":374.30999755859375},{"timestamp":1742388660000,"open":163.396,"high":163.407,"low":163.376,"close":163.376,"volume":246.14999389648438},{"timestamp":1742388720000,"open":163.375,"high":163.39,"low":163.356,"close":163.366,"volume":322.3500061035156},{"timestamp":1742388780000,"open":163.366,"high":163.375,"low":163.362,"close":163.366,"volume":160.8000030517578},{"timestamp":1742388840000,"open":163.365,"high":163.387,"low":163.365,"close":163.38,"volume":185.39999389648438},{"timestamp":1742388900000,"open":163.381,"high":163.381,"low":163.335,"close":163.372,"volume":321.239990234375},{"timestamp":1742388960000,"open":163.372,"high":163.375,"low":163.306,"close":163.313,"volume":409.8299865722656},{"timestamp":1742389020000,"open":163.313,"high":163.33,"low":163.303,"close":163.314,"volume":342},{"timestamp":1742389080000,"open":163.314,"high":163.32,"low":163.293,"close":163.316,"volume":346.04998779296875},{"timestamp":1742389140000,"open":163.317,"high":163.325,"low":163.299,"close":163.316,"volume":306.45001220703125},{"timestamp":1742389200000,"open":163.317,"high":163.325,"low":163.288,"close":163.296,"volume":360.75},{"timestamp":1742389260000,"open":163.297,"high":163.338,"low":163.29,"close":163.319,"volume":338.5799865722656},{"timestamp":1742389320000,"open":163.321,"high":163.322,"low":163.286,"close":163.287,"volume":248.25},{"timestamp":1742389380000,"open":163.286,"high":163.307,"low":163.277,"close":163.282,"volume":287.1000061035156},{"timestamp":1742389440000,"open":163.282,"high":163.294,"low":163.278,"close":163.289,"volume":150.89999389648438},{"timestamp":1742389500000,"open":163.286,"high":163.321,"low":163.286,"close":163.318,"volume":191.85000610351562},{"timestamp":1742389560000,"open":163.318,"high":163.358,"low":163.312,"close":163.356,"volume":268.20001220703125},{"timestamp":1742389620000,"open":163.355,"high":163.36,"low":163.335,"close":163.339,"volume":278.25},{"timestamp":1742389680000,"open":163.343,"high":163.359,"low":163.322,"close":163.323,"volume":239.42999267578125},{"timestamp":1742389740000,"open":163.322,"high":163.326,"low":163.288,"close":163.296,"volume":294.29998779296875},{"timestamp":1742389800000,"open":163.296,"high":163.32,"low":163.292,"close":163.316,"volume":335.07000732421875},{"timestamp":1742389860000,"open":163.316,"high":163.359,"low":163.316,"close":163.353,"volume":382.5299987792969},{"timestamp":1742389920000,"open":163.352,"high":163.359,"low":163.316,"close":163.318,"volume":265.95001220703125},{"timestamp":1742389980000,"open":163.316,"high":163.328,"low":163.309,"close":163.318,"volume":284.9700012207031},{"timestamp":1742390040000,"open":163.315,"high":163.315,"low":163.283,"close":163.306,"volume":347.2799987792969},{"timestamp":1742390100000,"open":163.309,"high":163.316,"low":163.304,"close":163.316,"volume":252.60000610351562},{"timestamp":1742390160000,"open":163.317,"high":163.359,"low":163.315,"close":163.357,"volume":255.4199981689453},{"timestamp":1742390220000,"open":163.357,"high":163.361,"low":163.346,"close":163.347,"volume":158.39999389648438},{"timestamp":1742390280000,"open":163.346,"high":163.346,"low":163.315,"close":163.334,"volume":211.1999969482422},{"timestamp":1742390340000,"open":163.334,"high":163.334,"low":163.31,"close":163.313,"volume":258},{"timestamp":1742390400000,"open":163.313,"high":163.323,"low":163.284,"close":163.288,"volume":249.77999877929688},{"timestamp":1742390460000,"open":163.287,"high":163.301,"low":163.241,"close":163.253,"volume":410.19000244140625},{"timestamp":1742390520000,"open":163.252,"high":163.275,"low":163.252,"close":163.267,"volume":261.45001220703125},{"timestamp":1742390580000,"open":163.265,"high":163.308,"low":163.265,"close":163.294,"volume":325.20001220703125},{"timestamp":1742390640000,"open":163.295,"high":163.302,"low":163.287,"close":163.289,"volume":246.75},{"timestamp":1742390700000,"open":163.288,"high":163.306,"low":163.286,"close":163.301,"volume":215.85000610351562},{"timestamp":1742390760000,"open":163.301,"high":163.334,"low":163.296,"close":163.303,"volume":243.60000610351562},{"timestamp":1742390820000,"open":163.301,"high":163.349,"low":163.291,"close":163.346,"volume":282.69000244140625},{"timestamp":1742390880000,"open":163.346,"high":163.363,"low":163.344,"close":163.354,"volume":260.54998779296875},{"timestamp":1742390940000,"open":163.355,"high":163.367,"low":163.328,"close":163.366,"volume":330.6300048828125},{"timestamp":1742391000000,"open":163.368,"high":163.387,"low":163.353,"close":163.362,"volume":437.1000061035156},{"timestamp":1742391060000,"open":163.362,"high":163.387,"low":163.345,"close":163.376,"volume":409.79998779296875},{"timestamp":1742391120000,"open":163.375,"high":163.453,"low":163.373,"close":163.436,"volume":336.010009765625},{"timestamp":1742391180000,"open":163.437,"high":163.468,"low":163.437,"close":163.444,"volume":346.29998779296875},{"timestamp":1742391240000,"open":163.443,"high":163.458,"low":163.43,"close":163.456,"volume":300},{"timestamp":1742391300000,"open":163.454,"high":163.473,"low":163.448,"close":163.463,"volume":313.94000244140625},{"timestamp":1742391360000,"open":163.461,"high":163.463,"low":163.412,"close":163.428,"volume":437.70001220703125},{"timestamp":1742391420000,"open":163.431,"high":163.434,"low":163.418,"close":163.423,"volume":334.79998779296875},{"timestamp":1742391480000,"open":163.425,"high":163.433,"low":163.403,"close":163.417,"volume":384.8999938964844},{"timestamp":1742391540000,"open":163.417,"high":163.446,"low":163.415,"close":163.446,"volume":257.70001220703125},{"timestamp":1742391600000,"open":163.446,"high":163.505,"low":163.444,"close":163.49,"volume":371.70001220703125},{"timestamp":1742391660000,"open":163.49,"high":163.574,"low":163.49,"close":163.565,"volume":435.2099914550781},{"timestamp":1742391720000,"open":163.564,"high":163.611,"low":163.552,"close":163.568,"volume":514.760009765625},{"timestamp":1742391780000,"open":163.567,"high":163.576,"low":163.488,"close":163.496,"volume":384},{"timestamp":1742391840000,"open":163.494,"high":163.51,"low":163.46,"close":163.509,"volume":419.5199890136719},{"timestamp":1742391900000,"open":163.509,"high":163.526,"low":163.466,"close":163.467,"volume":443.54998779296875},{"timestamp":1742391960000,"open":163.465,"high":163.519,"low":163.451,"close":163.467,"volume":507.2099914550781},{"timestamp":1742392020000,"open":163.467,"high":163.54,"low":163.467,"close":163.529,"volume":413.1000061035156},{"timestamp":1742392080000,"open":163.53,"high":163.559,"low":163.495,"close":163.497,"volume":435.8399963378906},{"timestamp":1742392140000,"open":163.498,"high":163.506,"low":163.453,"close":163.489,"volume":447.1499938964844},{"timestamp":1742392200000,"open":163.489,"high":163.499,"low":163.443,"close":163.46,"volume":419.70001220703125},{"timestamp":1742392260000,"open":163.462,"high":163.488,"low":163.45,"close":163.488,"volume":376.8599853515625},{"timestamp":1742392320000,"open":163.486,"high":163.504,"low":163.476,"close":163.501,"volume":427.04998779296875},{"timestamp":1742392380000,"open":163.502,"high":163.535,"low":163.497,"close":163.508,"volume":429.0899963378906},{"timestamp":1742392440000,"open":163.507,"high":163.534,"low":163.494,"close":163.507,"volume":486.6000061035156},{"timestamp":1742392500000,"open":163.505,"high":163.541,"low":163.5,"close":163.54,"volume":380.54998779296875},{"timestamp":1742392560000,"open":163.54,"high":163.58,"low":163.537,"close":163.547,"volume":446.1000061035156},{"timestamp":1742392620000,"open":163.547,"high":163.586,"low":163.547,"close":163.572,"volume":456.8999938964844},{"timestamp":1742392680000,"open":163.573,"high":163.573,"low":163.544,"close":163.551,"volume":400.1099853515625},{"timestamp":1742392740000,"open":163.549,"high":163.56,"low":163.521,"close":163.524,"volume":539.3400268554688},{"timestamp":1742392800000,"open":163.522,"high":163.599,"low":163.522,"close":163.588,"volume":582.739990234375},{"timestamp":1742392860000,"open":163.587,"high":163.607,"low":163.585,"close":163.598,"volume":413.2799987792969},{"timestamp":1742392920000,"open":163.6,"high":163.633,"low":163.598,"close":163.61,"volume":289.8900146484375},{"timestamp":1742392980000,"open":163.61,"high":163.625,"low":163.608,"close":163.615,"volume":147.3000030517578},{"timestamp":1742393040000,"open":163.614,"high":163.657,"low":163.607,"close":163.641,"volume":336},{"timestamp":1742393100000,"open":163.641,"high":163.642,"low":163.6,"close":163.6,"volume":241.0500030517578},{"timestamp":1742393160000,"open":163.6,"high":163.613,"low":163.572,"close":163.58,"volume":308.07000732421875},{"timestamp":1742393220000,"open":163.581,"high":163.621,"low":163.579,"close":163.59,"volume":268.7099914550781},{"timestamp":1742393280000,"open":163.591,"high":163.596,"low":163.556,"close":163.564,"volume":301.3500061035156},{"timestamp":1742393340000,"open":163.565,"high":163.626,"low":163.562,"close":163.624,"volume":340.6499938964844},{"timestamp":1742393400000,"open":163.624,"high":163.644,"low":163.619,"close":163.623,"volume":400.9800109863281},{"timestamp":1742393460000,"open":163.623,"high":163.625,"low":163.588,"close":163.596,"volume":363.3900146484375},{"timestamp":1742393520000,"open":163.596,"high":163.6,"low":163.538,"close":163.552,"volume":485.5799865722656},{"timestamp":1742393580000,"open":163.552,"high":163.562,"low":163.522,"close":163.535,"volume":477.1499938964844},{"timestamp":1742393640000,"open":163.535,"high":163.553,"low":163.523,"close":163.543,"volume":354.1199951171875},{"timestamp":1742393700000,"open":163.543,"high":163.556,"low":163.517,"close":163.537,"volume":361.5},{"timestamp":1742393760000,"open":163.539,"high":163.557,"low":163.52,"close":163.553,"volume":325.20001220703125},{"timestamp":1742393820000,"open":163.555,"high":163.569,"low":163.527,"close":163.537,"volume":403.04998779296875},{"timestamp":1742393880000,"open":163.536,"high":163.544,"low":163.511,"close":163.516,"volume":384.29998779296875},{"timestamp":1742393940000,"open":163.517,"high":163.556,"low":163.509,"close":163.535,"volume":331.3500061035156},{"timestamp":1742394000000,"open":163.535,"high":163.536,"low":163.5,"close":163.501,"volume":280.4700012207031},{"timestamp":1742394060000,"open":163.495,"high":163.497,"low":163.466,"close":163.491,"volume":417.7200012207031},{"timestamp":1742394120000,"open":163.493,"high":163.511,"low":163.479,"close":163.51,"volume":330.8699951171875},{"timestamp":1742394180000,"open":163.51,"high":163.515,"low":163.469,"close":163.473,"volume":303.75},{"timestamp":1742394240000,"open":163.474,"high":163.481,"low":163.43,"close":163.431,"volume":347.3999938964844},{"timestamp":1742394300000,"open":163.432,"high":163.472,"low":163.428,"close":163.468,"volume":456.510009765625},{"timestamp":1742394360000,"open":163.468,"high":163.481,"low":163.456,"close":163.457,"volume":322.95001220703125},{"timestamp":1742394420000,"open":163.456,"high":163.465,"low":163.428,"close":163.439,"volume":364.2300109863281},{"timestamp":1742394480000,"open":163.44,"high":163.442,"low":163.407,"close":163.417,"volume":405.7200012207031},{"timestamp":1742394540000,"open":163.421,"high":163.428,"low":163.384,"close":163.408,"volume":402.1499938964844},{"timestamp":1742394600000,"open":163.406,"high":163.441,"low":163.39,"close":163.426,"volume":504.17999267578125},{"timestamp":1742394660000,"open":163.426,"high":163.434,"low":163.37,"close":163.371,"volume":441.57000732421875},{"timestamp":1742394720000,"open":163.37,"high":163.419,"low":163.37,"close":163.4,"volume":333.4200134277344},{"timestamp":1742394780000,"open":163.399,"high":163.411,"low":163.375,"close":163.385,"volume":182.39999389648438},{"timestamp":1742394840000,"open":163.385,"high":163.398,"low":163.351,"close":163.371,"volume":317.6700134277344},{"timestamp":1742394900000,"open":163.371,"high":163.415,"low":163.353,"close":163.354,"volume":385.20001220703125},{"timestamp":1742394960000,"open":163.356,"high":163.382,"low":163.355,"close":163.37,"volume":219.60000610351562},{"timestamp":1742395020000,"open":163.373,"high":163.374,"low":163.339,"close":163.364,"volume":201.89999389648438},{"timestamp":1742395080000,"open":163.365,"high":163.38,"low":163.337,"close":163.342,"volume":197.39999389648438},{"timestamp":1742395140000,"open":163.343,"high":163.352,"low":163.33,"close":163.343,"volume":221.42999267578125},{"timestamp":1742395200000,"open":163.344,"high":163.38,"low":163.343,"close":163.354,"volume":232.0800018310547},{"timestamp":1742395260000,"open":163.354,"high":163.369,"low":163.332,"close":163.334,"volume":245.22000122070312},{"timestamp":1742395320000,"open":163.334,"high":163.346,"low":163.292,"close":163.314,"volume":435.5400085449219},{"timestamp":1742395380000,"open":163.319,"high":163.337,"low":163.315,"close":163.337,"volume":386.2799987792969},{"timestamp":1742395440000,"open":163.341,"high":163.341,"low":163.259,"close":163.269,"volume":427.739990234375},{"timestamp":1742395500000,"open":163.274,"high":163.281,"low":163.252,"close":163.263,"volume":427.67999267578125},{"timestamp":1742395560000,"open":163.265,"high":163.265,"low":163.243,"close":163.252,"volume":396.69000244140625},{"timestamp":1742395620000,"open":163.253,"high":163.268,"low":163.227,"close":163.23,"volume":414},{"timestamp":1742395680000,"open":163.234,"high":163.253,"low":163.221,"close":163.227,"volume":400.55999755859375},{"timestamp":1742395740000,"open":163.228,"high":163.264,"low":163.225,"close":163.247,"volume":359.2200012207031},{"timestamp":1742395800000,"open":163.247,"high":163.265,"low":163.235,"close":163.24,"volume":459.2099914550781},{"timestamp":1742395860000,"open":163.24,"high":163.259,"low":163.236,"close":163.237,"volume":413.5799865722656},{"timestamp":1742395920000,"open":163.237,"high":163.239,"low":163.123,"close":163.129,"volume":598.2000122070312},{"timestamp":1742395980000,"open":163.13,"high":163.149,"low":163.1,"close":163.115,"volume":626.9400024414062},{"timestamp":1742396040000,"open":163.114,"high":163.124,"low":163.094,"close":163.11,"volume":577.8300170898438},{"timestamp":1742396100000,"open":163.112,"high":163.148,"low":163.097,"close":163.122,"volume":368.54998779296875},{"timestamp":1742396160000,"open":163.12,"high":163.125,"low":163.107,"close":163.124,"volume":313.5},{"timestamp":1742396220000,"open":163.125,"high":163.213,"low":163.123,"close":163.197,"volume":402.510009765625},{"timestamp":1742396280000,"open":163.197,"high":163.205,"low":163.182,"close":163.195,"volume":350.19000244140625},{"timestamp":1742396340000,"open":163.192,"high":163.192,"low":163.129,"close":163.15,"volume":404.3999938964844},{"timestamp":1742396400000,"open":163.151,"high":163.192,"low":163.135,"close":163.171,"volume":371.1600036621094},{"timestamp":1742396460000,"open":163.171,"high":163.19,"low":163.158,"close":163.165,"volume":326.760009765625},{"timestamp":1742396520000,"open":163.163,"high":163.18,"low":163.16,"close":163.172,"volume":354.3299865722656},{"timestamp":1742396580000,"open":163.171,"high":163.174,"low":163.158,"close":163.166,"volume":260.07000732421875},{"timestamp":1742396640000,"open":163.166,"high":163.166,"low":163.144,"close":163.158,"volume":352.4700012207031},{"timestamp":1742396700000,"open":163.158,"high":163.188,"low":163.146,"close":163.174,"volume":440.1600036621094},{"timestamp":1742396760000,"open":163.173,"high":163.173,"low":163.147,"close":163.158,"volume":305.3699951171875},{"timestamp":1742396820000,"open":163.158,"high":163.179,"low":163.156,"close":163.177,"volume":202.64999389648438},{"timestamp":1742396880000,"open":163.176,"high":163.194,"low":163.174,"close":163.179,"volume":316.9800109863281},{"timestamp":1742396940000,"open":163.182,"high":163.2,"low":163.176,"close":163.179,"volume":261.75},{"timestamp":1742397000000,"open":163.178,"high":163.19,"low":163.163,"close":163.165,"volume":265.0199890136719},{"timestamp":1742397060000,"open":163.164,"high":163.183,"low":163.162,"close":163.181,"volume":243.69000244140625},{"timestamp":1742397120000,"open":163.184,"high":163.191,"low":163.143,"close":163.145,"volume":370.7699890136719},{"timestamp":1742397180000,"open":163.147,"high":163.162,"low":163.138,"close":163.144,"volume":295.9200134277344},{"timestamp":1742397240000,"open":163.144,"high":163.165,"low":163.137,"close":163.147,"volume":250.64999389648438},{"timestamp":1742397300000,"open":163.149,"high":163.15,"low":163.126,"close":163.141,"volume":214.5},{"timestamp":1742397360000,"open":163.14,"high":163.145,"low":163.102,"close":163.126,"volume":286.0199890136719},{"timestamp":1742397420000,"open":163.127,"high":163.134,"low":163.089,"close":163.112,"volume":220.13999938964844},{"timestamp":1742397480000,"open":163.111,"high":163.111,"low":163.065,"close":163.081,"volume":333.29998779296875},{"timestamp":1742397540000,"open":163.082,"high":163.104,"low":163.068,"close":163.097,"volume":285.6000061035156},{"timestamp":1742397600000,"open":163.097,"high":163.13,"low":163.071,"close":163.129,"volume":272.70001220703125},{"timestamp":1742397660000,"open":163.131,"high":163.18,"low":163.128,"close":163.175,"volume":222.3000030517578},{"timestamp":1742397720000,"open":163.175,"high":163.184,"low":163.163,"close":163.184,"volume":222.89999389648438},{"timestamp":1742397780000,"open":163.182,"high":163.183,"low":163.149,"close":163.151,"volume":200.25},{"timestamp":1742397840000,"open":163.151,"high":163.165,"low":163.146,"close":163.148,"volume":211.77000427246094},{"timestamp":1742397900000,"open":163.144,"high":163.152,"low":163.125,"close":163.151,"volume":280.6499938964844},{"timestamp":1742397960000,"open":163.149,"high":163.167,"low":163.146,"close":163.162,"volume":207.89999389648438},{"timestamp":1742398020000,"open":163.163,"high":163.192,"low":163.161,"close":163.19,"volume":195.89999389648438},{"timestamp":1742398080000,"open":163.19,"high":163.192,"low":163.161,"close":163.178,"volume":237.89999389648438},{"timestamp":1742398140000,"open":163.179,"high":163.2,"low":163.174,"close":163.192,"volume":171.75},{"timestamp":1742398200000,"open":163.192,"high":163.217,"low":163.167,"close":163.167,"volume":409.3500061035156},{"timestamp":1742398260000,"open":163.168,"high":163.182,"low":163.161,"close":163.169,"volume":284.25},{"timestamp":1742398320000,"open":163.169,"high":163.199,"low":163.169,"close":163.192,"volume":298.5},{"timestamp":1742398380000,"open":163.193,"high":163.221,"low":163.192,"close":163.201,"volume":313.5},{"timestamp":1742398440000,"open":163.199,"high":163.203,"low":163.171,"close":163.18,"volume":297.0899963378906},{"timestamp":1742398500000,"open":163.18,"high":163.186,"low":163.154,"close":163.185,"volume":277.44000244140625},{"timestamp":1742398560000,"open":163.185,"high":163.196,"low":163.179,"close":163.181,"volume":206.5800018310547},{"timestamp":1742398620000,"open":163.183,"high":163.232,"low":163.182,"close":163.228,"volume":203.49000549316406},{"timestamp":1742398680000,"open":163.229,"high":163.252,"low":163.207,"close":163.247,"volume":367.04998779296875},{"timestamp":1742398740000,"open":163.247,"high":163.3,"low":163.23,"close":163.239,"volume":428.1300048828125},{"timestamp":1742398800000,"open":163.242,"high":163.254,"low":163.22,"close":163.225,"volume":228},{"timestamp":1742398860000,"open":163.225,"high":163.244,"low":163.193,"close":163.198,"volume":284.3999938964844},{"timestamp":1742398920000,"open":163.198,"high":163.225,"low":163.193,"close":163.211,"volume":191.6999969482422},{"timestamp":1742398980000,"open":163.214,"high":163.233,"low":163.193,"close":163.201,"volume":270.1499938964844},{"timestamp":1742399040000,"open":163.196,"high":163.213,"low":163.191,"close":163.198,"volume":213.4499969482422},{"timestamp":1742399100000,"open":163.198,"high":163.206,"low":163.178,"close":163.19,"volume":288.4200134277344},{"timestamp":1742399160000,"open":163.189,"high":163.196,"low":163.16,"close":163.164,"volume":238.58999633789062},{"timestamp":1742399220000,"open":163.164,"high":163.229,"low":163.164,"close":163.212,"volume":317.2200012207031},{"timestamp":1742399280000,"open":163.211,"high":163.257,"low":163.205,"close":163.253,"volume":248.10000610351562},{"timestamp":1742399340000,"open":163.255,"high":163.265,"low":163.242,"close":163.249,"volume":264.8999938964844},{"timestamp":1742399400000,"open":163.25,"high":163.263,"low":163.25,"close":163.261,"volume":272.54998779296875},{"timestamp":1742399460000,"open":163.261,"high":163.277,"low":163.253,"close":163.276,"volume":177.4499969482422},{"timestamp":1742399520000,"open":163.276,"high":163.284,"low":163.26,"close":163.26,"volume":277.1099853515625},{"timestamp":1742399580000,"open":163.259,"high":163.273,"low":163.231,"close":163.235,"volume":335.3399963378906},{"timestamp":1742399640000,"open":163.238,"high":163.261,"low":163.238,"close":163.255,"volume":252.47999572753906},{"timestamp":1742399700000,"open":163.256,"high":163.256,"low":163.239,"close":163.243,"volume":235.11000061035156},{"timestamp":1742399760000,"open":163.244,"high":163.244,"low":163.202,"close":163.234,"volume":321.1499938964844},{"timestamp":1742399820000,"open":163.231,"high":163.239,"low":163.2,"close":163.221,"volume":299.1000061035156},{"timestamp":1742399880000,"open":163.221,"high":163.221,"low":163.183,"close":163.204,"volume":485.3999938964844},{"timestamp":1742399940000,"open":163.204,"high":163.223,"low":163.204,"close":163.213,"volume":277.260009765625},{"timestamp":1742400000000,"open":163.21,"high":163.251,"low":163.201,"close":163.237,"volume":357.29998779296875},{"timestamp":1742400060000,"open":163.238,"high":163.248,"low":163.215,"close":163.219,"volume":336.510009765625},{"timestamp":1742400120000,"open":163.222,"high":163.231,"low":163.183,"close":163.183,"volume":380.010009765625},{"timestamp":1742400180000,"open":163.185,"high":163.195,"low":163.18,"close":163.181,"volume":282.1499938964844},{"timestamp":1742400240000,"open":163.183,"high":163.183,"low":163.16,"close":163.164,"volume":223.35000610351562},{"timestamp":1742400300000,"open":163.165,"high":163.194,"low":163.16,"close":163.19,"volume":260.30999755859375},{"timestamp":1742400360000,"open":163.19,"high":163.202,"low":163.179,"close":163.18,"volume":267.4800109863281},{"timestamp":1742400420000,"open":163.181,"high":163.227,"low":163.17,"close":163.222,"volume":398.1300048828125},{"timestamp":1742400480000,"open":163.218,"high":163.229,"low":163.207,"close":163.223,"volume":276.6000061035156},{"timestamp":1742400540000,"open":163.222,"high":163.224,"low":163.193,"close":163.193,"volume":352.260009765625},{"timestamp":1742400600000,"open":163.192,"high":163.21,"low":163.174,"close":163.201,"volume":280.67999267578125},{"timestamp":1742400660000,"open":163.2,"high":163.212,"low":163.159,"close":163.161,"volume":321.80999755859375},{"timestamp":1742400720000,"open":163.16,"high":163.181,"low":163.15,"close":163.173,"volume":308.42999267578125},{"timestamp":1742400780000,"open":163.173,"high":163.173,"low":163.148,"close":163.155,"volume":233.39999389648438},{"timestamp":1742400840000,"open":163.154,"high":163.17,"low":163.15,"close":163.165,"volume":288.6000061035156},{"timestamp":1742400900000,"open":163.169,"high":163.197,"low":163.161,"close":163.194,"volume":204.27000427246094},{"timestamp":1742400960000,"open":163.195,"high":163.195,"low":163.147,"close":163.151,"volume":233.3699951171875},{"timestamp":1742401020000,"open":163.15,"high":163.163,"low":163.136,"close":163.16,"volume":312.57000732421875},{"timestamp":1742401080000,"open":163.161,"high":163.167,"low":163.145,"close":163.149,"volume":247.64999389648438},{"timestamp":1742401140000,"open":163.152,"high":163.174,"low":163.147,"close":163.162,"volume":190.86000061035156},{"timestamp":1742401200000,"open":163.163,"high":163.189,"low":163.146,"close":163.182,"volume":249.36000061035156},{"timestamp":1742401260000,"open":163.183,"high":163.183,"low":163.168,"close":163.17,"volume":142.74000549316406},{"timestamp":1742401320000,"open":163.169,"high":163.18,"low":163.16,"close":163.162,"volume":160.38999938964844},{"timestamp":1742401380000,"open":163.161,"high":163.171,"low":163.151,"close":163.169,"volume":143.30999755859375},{"timestamp":1742401440000,"open":163.169,"high":163.169,"low":163.146,"close":163.157,"volume":269.3999938964844},{"timestamp":1742401500000,"open":163.157,"high":163.161,"low":163.148,"close":163.151,"volume":212.33999633789062},{"timestamp":1742401560000,"open":163.152,"high":163.161,"low":163.146,"close":163.161,"volume":187.9499969482422},{"timestamp":1742401620000,"open":163.161,"high":163.177,"low":163.158,"close":163.175,"volume":248.3699951171875},{"timestamp":1742401680000,"open":163.18,"high":163.187,"low":163.17,"close":163.175,"volume":194.42999267578125},{"timestamp":1742401740000,"open":163.174,"high":163.203,"low":163.168,"close":163.18,"volume":177.5399932861328},{"timestamp":1742401800000,"open":163.179,"high":163.191,"low":163.15,"close":163.152,"volume":257.489990234375},{"timestamp":1742401860000,"open":163.151,"high":163.151,"low":163.134,"close":163.134,"volume":222.60000610351562},{"timestamp":1742401920000,"open":163.131,"high":163.14,"low":163.116,"close":163.124,"volume":242.6999969482422},{"timestamp":1742401980000,"open":163.124,"high":163.133,"low":163.105,"close":163.11,"volume":113.69999694824219},{"timestamp":1742402040000,"open":163.11,"high":163.117,"low":163.092,"close":163.096,"volume":178.9499969482422},{"timestamp":1742402100000,"open":163.096,"high":163.097,"low":163.056,"close":163.072,"volume":209.5500030517578},{"timestamp":1742402160000,"open":163.071,"high":163.085,"low":163.056,"close":163.059,"volume":203.1300048828125},{"timestamp":1742402220000,"open":163.058,"high":163.081,"low":163.051,"close":163.08,"volume":171.92999267578125},{"timestamp":1742402280000,"open":163.081,"high":163.108,"low":163.08,"close":163.103,"volume":157.52999877929688},{"timestamp":1742402340000,"open":163.102,"high":163.156,"low":163.102,"close":163.155,"volume":175.86000061035156},{"timestamp":1742402400000,"open":163.156,"high":163.156,"low":163.13,"close":163.142,"volume":162.83999633789062},{"timestamp":1742402460000,"open":163.142,"high":163.155,"low":163.137,"close":163.155,"volume":158.6999969482422},{"timestamp":1742402520000,"open":163.154,"high":163.164,"low":163.138,"close":163.139,"volume":196.1999969482422},{"timestamp":1742402580000,"open":163.141,"high":163.152,"low":163.128,"close":163.146,"volume":244.52999877929688},{"timestamp":1742402640000,"open":163.152,"high":163.171,"low":163.148,"close":163.162,"volume":230.00999450683594},{"timestamp":1742402700000,"open":163.163,"high":163.175,"low":163.161,"close":163.169,"volume":183.02999877929688},{"timestamp":1742402760000,"open":163.169,"high":163.193,"low":163.162,"close":163.167,"volume":144.60000610351562},{"timestamp":1742402820000,"open":163.168,"high":163.175,"low":163.148,"close":163.162,"volume":156.60000610351562},{"timestamp":1742402880000,"open":163.163,"high":163.183,"low":163.155,"close":163.182,"volume":187.0500030517578},{"timestamp":1742402940000,"open":163.184,"high":163.196,"low":163.175,"close":163.194,"volume":175.35000610351562},{"timestamp":1742403000000,"open":163.196,"high":163.201,"low":163.17,"close":163.17,"volume":193.5},{"timestamp":1742403060000,"open":163.171,"high":163.189,"low":163.159,"close":163.189,"volume":159.4499969482422},{"timestamp":1742403120000,"open":163.186,"high":163.196,"low":163.177,"close":163.19,"volume":308.54998779296875},{"timestamp":1742403180000,"open":163.191,"high":163.199,"low":163.179,"close":163.199,"volume":200.25},{"timestamp":1742403240000,"open":163.199,"high":163.212,"low":163.194,"close":163.204,"volume":125.48999786376953},{"timestamp":1742403300000,"open":163.203,"high":163.222,"low":163.197,"close":163.204,"volume":112.3499984741211},{"timestamp":1742403360000,"open":163.204,"high":163.214,"low":163.196,"close":163.209,"volume":122.8499984741211},{"timestamp":1742403420000,"open":163.209,"high":163.225,"low":163.191,"close":163.218,"volume":246.4499969482422},{"timestamp":1742403480000,"open":163.222,"high":163.24,"low":163.221,"close":163.238,"volume":130.8000030517578},{"timestamp":1742403540000,"open":163.239,"high":163.242,"low":163.216,"close":163.236,"volume":179.25},{"timestamp":1742403600000,"open":163.236,"high":163.236,"low":163.208,"close":163.226,"volume":318.1499938964844},{"timestamp":1742403660000,"open":163.229,"high":163.238,"low":163.219,"close":163.223,"volume":170.72000122070312},{"timestamp":1742403720000,"open":163.223,"high":163.223,"low":163.205,"close":163.212,"volume":198.60000610351562},{"timestamp":1742403780000,"open":163.211,"high":163.218,"low":163.199,"close":163.207,"volume":186.66000366210938},{"timestamp":1742403840000,"open":163.204,"high":163.218,"low":163.187,"close":163.218,"volume":253.9199981689453},{"timestamp":1742403900000,"open":163.218,"high":163.229,"low":163.188,"close":163.189,"volume":212.10000610351562},{"timestamp":1742403960000,"open":163.189,"high":163.198,"low":163.173,"close":163.193,"volume":177.92999267578125},{"timestamp":1742404020000,"open":163.194,"high":163.194,"low":163.174,"close":163.183,"volume":152.8800048828125},{"timestamp":1742404080000,"open":163.182,"high":163.182,"low":163.158,"close":163.159,"volume":135.3000030517578},{"timestamp":1742404140000,"open":163.157,"high":163.163,"low":163.14,"close":163.143,"volume":218.19000244140625},{"timestamp":1742404200000,"open":163.144,"high":163.16,"low":163.138,"close":163.143,"volume":168.27000427246094},{"timestamp":1742404260000,"open":163.141,"high":163.16,"low":163.13,"close":163.131,"volume":253.25999450683594},{"timestamp":1742404320000,"open":163.13,"high":163.139,"low":163.113,"close":163.126,"volume":289.67999267578125},{"timestamp":1742404380000,"open":163.126,"high":163.126,"low":163.103,"close":163.107,"volume":310.95001220703125},{"timestamp":1742404440000,"open":163.107,"high":163.107,"low":163.071,"close":163.083,"volume":281.3999938964844},{"timestamp":1742404500000,"open":163.083,"high":163.094,"low":163.08,"close":163.09,"volume":217.1999969482422},{"timestamp":1742404560000,"open":163.089,"high":163.09,"low":163.054,"close":163.068,"volume":247.9499969482422},{"timestamp":1742404620000,"open":163.067,"high":163.073,"low":163.053,"close":163.058,"volume":271.20001220703125},{"timestamp":1742404680000,"open":163.058,"high":163.094,"low":163.058,"close":163.083,"volume":400.04998779296875},{"timestamp":1742404740000,"open":163.086,"high":163.103,"low":163.082,"close":163.084,"volume":350.010009765625},{"timestamp":1742404800000,"open":163.082,"high":163.085,"low":163.066,"close":163.07,"volume":360.1499938964844},{"timestamp":1742404860000,"open":163.074,"high":163.093,"low":163.066,"close":163.078,"volume":321.5400085449219},{"timestamp":1742404920000,"open":163.078,"high":163.087,"low":163.055,"close":163.061,"volume":329.7900085449219},{"timestamp":1742404980000,"open":163.062,"high":163.074,"low":163.059,"close":163.063,"volume":331.739990234375},{"timestamp":1742405040000,"open":163.063,"high":163.074,"low":163.038,"close":163.041,"volume":330.1199951171875},{"timestamp":1742405100000,"open":163.043,"high":163.045,"low":163.016,"close":163.018,"volume":279.8999938964844},{"timestamp":1742405160000,"open":163.018,"high":163.04,"low":163.007,"close":163.007,"volume":350.1000061035156},{"timestamp":1742405220000,"open":163.007,"high":163.032,"low":163.007,"close":163.02,"volume":297.6000061035156},{"timestamp":1742405280000,"open":163.017,"high":163.023,"low":163.001,"close":163.002,"volume":308.25},{"timestamp":1742405340000,"open":163.001,"high":163.004,"low":162.979,"close":162.98,"volume":324.45001220703125},{"timestamp":1742405400000,"open":162.979,"high":162.98,"low":162.945,"close":162.95,"volume":410.7300109863281},{"timestamp":1742405460000,"open":162.948,"high":162.975,"low":162.934,"close":162.934,"volume":382.5899963378906},{"timestamp":1742405520000,"open":162.933,"high":162.988,"low":162.924,"close":162.981,"volume":406.32000732421875},{"timestamp":1742405580000,"open":162.981,"high":162.984,"low":162.96,"close":162.969,"volume":254.63999938964844},{"timestamp":1742405640000,"open":162.97,"high":162.979,"low":162.96,"close":162.976,"volume":252.5399932861328},{"timestamp":1742405700000,"open":162.974,"high":162.974,"low":162.936,"close":162.939,"volume":291.45001220703125},{"timestamp":1742405760000,"open":162.938,"high":162.949,"low":162.908,"close":162.909,"volume":285.8999938964844},{"timestamp":1742405820000,"open":162.909,"high":162.964,"low":162.909,"close":162.955,"volume":252},{"timestamp":1742405880000,"open":162.954,"high":162.97,"low":162.928,"close":162.929,"volume":254.44000244140625},{"timestamp":1742405940000,"open":162.93,"high":162.985,"low":162.928,"close":162.977,"volume":256.04998779296875},{"timestamp":1742406000000,"open":162.978,"high":162.978,"low":162.948,"close":162.951,"volume":183.3000030517578},{"timestamp":1742406060000,"open":162.951,"high":162.984,"low":162.951,"close":162.98,"volume":188.7899932861328},{"timestamp":1742406120000,"open":162.978,"high":162.995,"low":162.971,"close":162.979,"volume":196.57000732421875},{"timestamp":1742406180000,"open":162.979,"high":162.989,"low":162.942,"close":162.948,"volume":238.7100067138672},{"timestamp":1742406240000,"open":162.947,"high":162.952,"low":162.927,"close":162.945,"volume":369.1499938964844},{"timestamp":1742406300000,"open":162.947,"high":162.98,"low":162.937,"close":162.979,"volume":305.2799987792969},{"timestamp":1742406360000,"open":162.979,"high":162.993,"low":162.97,"close":162.975,"volume":262.3500061035156},{"timestamp":1742406420000,"open":162.975,"high":162.976,"low":162.928,"close":162.935,"volume":344.5199890136719},{"timestamp":1742406480000,"open":162.936,"high":162.938,"low":162.877,"close":162.877,"volume":394.95001220703125},{"timestamp":1742406540000,"open":162.877,"high":162.877,"low":162.841,"close":162.868,"volume":337.9800109863281},{"timestamp":1742406600000,"open":162.867,"high":162.903,"low":162.867,"close":162.883,"volume":361.95001220703125},{"timestamp":1742406660000,"open":162.883,"high":162.912,"low":162.879,"close":162.909,"volume":301.8599853515625},{"timestamp":1742406720000,"open":162.908,"high":162.928,"low":162.882,"close":162.885,"volume":300.69000244140625},{"timestamp":1742406780000,"open":162.883,"high":162.899,"low":162.868,"close":162.895,"volume":323.2200012207031},{"timestamp":1742406840000,"open":162.895,"high":162.95,"low":162.887,"close":162.95,"volume":496.0199890136719},{"timestamp":1742406900000,"open":162.951,"high":162.989,"low":162.921,"close":162.981,"volume":437.54998779296875},{"timestamp":1742406960000,"open":162.98,"high":163.017,"low":162.98,"close":163.017,"volume":256.5899963378906},{"timestamp":1742407020000,"open":163.013,"high":163.031,"low":163.012,"close":163.015,"volume":281.1600036621094},{"timestamp":1742407080000,"open":163.016,"high":163.032,"low":162.986,"close":162.993,"volume":388.20001220703125},{"timestamp":1742407140000,"open":162.994,"high":162.999,"low":162.96,"close":162.96,"volume":286.5},{"timestamp":1742407200000,"open":162.97,"high":163.055,"low":162.855,"close":162.894,"volume":854.1300048828125},{"timestamp":1742407260000,"open":162.894,"high":162.945,"low":162.87,"close":162.942,"volume":685.7999877929688},{"timestamp":1742407320000,"open":162.939,"high":162.961,"low":162.856,"close":162.901,"volume":580.9500122070312},{"timestamp":1742407380000,"open":162.903,"high":162.992,"low":162.88,"close":162.935,"volume":533.280029296875},{"timestamp":1742407440000,"open":162.935,"high":163.045,"low":162.928,"close":163.028,"volume":501.80999755859375},{"timestamp":1742407500000,"open":163.027,"high":163.031,"low":162.87,"close":162.91,"volume":712.3499755859375},{"timestamp":1742407560000,"open":162.91,"high":162.911,"low":162.844,"close":162.865,"volume":630.3599853515625},{"timestamp":1742407620000,"open":162.866,"high":162.96,"low":162.86,"close":162.927,"volume":575.0999755859375},{"timestamp":1742407680000,"open":162.928,"high":162.932,"low":162.834,"close":162.862,"volume":532.8699951171875},{"timestamp":1742407740000,"open":162.862,"high":162.876,"low":162.826,"close":162.852,"volume":567},{"timestamp":1742407800000,"open":162.851,"high":162.882,"low":162.838,"close":162.851,"volume":550.2000122070312},{"timestamp":1742407860000,"open":162.85,"high":162.884,"low":162.814,"close":162.823,"volume":504.1499938964844},{"timestamp":1742407920000,"open":162.824,"high":162.826,"low":162.751,"close":162.783,"volume":520.260009765625},{"timestamp":1742407980000,"open":162.782,"high":162.788,"low":162.684,"close":162.707,"volume":606.2999877929688},{"timestamp":1742408040000,"open":162.707,"high":162.73,"low":162.668,"close":162.674,"volume":538.9500122070312},{"timestamp":1742408100000,"open":162.675,"high":162.727,"low":162.675,"close":162.704,"volume":570.75},{"timestamp":1742408160000,"open":162.702,"high":162.765,"low":162.699,"close":162.755,"volume":599.0399780273438},{"timestamp":1742408220000,"open":162.756,"high":162.756,"low":162.667,"close":162.67,"volume":649.9500122070312},{"timestamp":1742408280000,"open":162.67,"high":162.67,"low":162.646,"close":162.659,"volume":586.9500122070312},{"timestamp":1742408340000,"open":162.658,"high":162.681,"low":162.633,"close":162.635,"volume":549.4500122070312},{"timestamp":1742408400000,"open":162.632,"high":162.654,"low":162.597,"close":162.597,"volume":559.7999877929688},{"timestamp":1742408460000,"open":162.599,"high":162.629,"low":162.558,"close":162.56,"volume":438.6000061035156},{"timestamp":1742408520000,"open":162.563,"high":162.573,"low":162.545,"close":162.558,"volume":535.7999877929688},{"timestamp":1742408580000,"open":162.554,"high":162.633,"low":162.541,"close":162.632,"volume":517.22998046875},{"timestamp":1742408640000,"open":162.632,"high":162.636,"low":162.561,"close":162.562,"volume":506.2200012207031},{"timestamp":1742408700000,"open":162.565,"high":162.611,"low":162.553,"close":162.609,"volume":533.25},{"timestamp":1742408760000,"open":162.609,"high":162.615,"low":162.551,"close":162.566,"volume":507.69000244140625},{"timestamp":1742408820000,"open":162.567,"high":162.584,"low":162.543,"close":162.575,"volume":528.9000244140625},{"timestamp":1742408880000,"open":162.569,"high":162.579,"low":162.547,"close":162.559,"volume":459.510009765625},{"timestamp":1742408940000,"open":162.559,"high":162.587,"low":162.554,"close":162.58,"volume":430.1400146484375},{"timestamp":1742409000000,"open":162.584,"high":162.636,"low":162.583,"close":162.608,"volume":510.0299987792969},{"timestamp":1742409060000,"open":162.616,"high":162.707,"low":162.607,"close":162.695,"volume":518.0999755859375},{"timestamp":1742409120000,"open":162.693,"high":162.765,"low":162.692,"close":162.752,"volume":492.1499938964844},{"timestamp":1742409180000,"open":162.752,"high":162.782,"low":162.728,"close":162.731,"volume":610.4099731445312},{"timestamp":1742409240000,"open":162.731,"high":162.731,"low":162.665,"close":162.667,"volume":630.719970703125},{"timestamp":1742409300000,"open":162.667,"high":162.711,"low":162.649,"close":162.654,"volume":570.5999755859375},{"timestamp":1742409360000,"open":162.652,"high":162.681,"low":162.562,"close":162.565,"volume":628.739990234375},{"timestamp":1742409420000,"open":162.566,"high":162.577,"low":162.506,"close":162.51,"volume":563.7899780273438},{"timestamp":1742409480000,"open":162.506,"high":162.507,"low":162.44,"close":162.446,"volume":692.219970703125},{"timestamp":1742409540000,"open":162.443,"high":162.465,"low":162.401,"close":162.425,"volume":678.5399780273438},{"timestamp":1742409600000,"open":162.422,"high":162.463,"low":162.371,"close":162.374,"volume":729.0900268554688},{"timestamp":1742409660000,"open":162.372,"high":162.45,"low":162.33,"close":162.401,"volume":708.9000244140625},{"timestamp":1742409720000,"open":162.403,"high":162.423,"low":162.355,"close":162.422,"volume":809.5499877929688},{"timestamp":1742409780000,"open":162.423,"high":162.441,"low":162.368,"close":162.408,"volume":788.6699829101562},{"timestamp":1742409840000,"open":162.408,"high":162.464,"low":162.393,"close":162.435,"volume":685.9500122070312},{"timestamp":1742409900000,"open":162.436,"high":162.444,"low":162.269,"close":162.269,"volume":839.010009765625},{"timestamp":1742409960000,"open":162.27,"high":162.312,"low":162.164,"close":162.311,"volume":731.8200073242188},{"timestamp":1742410020000,"open":162.311,"high":162.314,"low":162.217,"close":162.274,"volume":687.1199951171875},{"timestamp":1742410080000,"open":162.276,"high":162.383,"low":162.276,"close":162.32,"volume":640.3200073242188},{"timestamp":1742410140000,"open":162.321,"high":162.347,"low":162.308,"close":162.334,"volume":493.04998779296875},{"timestamp":1742410200000,"open":162.341,"high":162.356,"low":162.315,"close":162.321,"volume":464.25},{"timestamp":1742410260000,"open":162.32,"high":162.361,"low":162.318,"close":162.347,"volume":488.6400146484375},{"timestamp":1742410320000,"open":162.347,"high":162.405,"low":162.323,"close":162.364,"volume":591.510009765625},{"timestamp":1742410380000,"open":162.36,"high":162.369,"low":162.305,"close":162.357,"volume":538.2000122070312},{"timestamp":1742410440000,"open":162.355,"high":162.358,"low":162.291,"close":162.307,"volume":576.780029296875},{"timestamp":1742410500000,"open":162.307,"high":162.353,"low":162.292,"close":162.345,"volume":550.6500244140625},{"timestamp":1742410560000,"open":162.346,"high":162.352,"low":162.29,"close":162.346,"volume":571.8900146484375},{"timestamp":1742410620000,"open":162.346,"high":162.381,"low":162.299,"close":162.369,"volume":526.6500244140625},{"timestamp":1742410680000,"open":162.371,"high":162.396,"low":162.3,"close":162.319,"volume":916.9500122070312},{"timestamp":1742410740000,"open":162.32,"high":162.415,"low":162.312,"close":162.365,"volume":530.7899780273438},{"timestamp":1742410800000,"open":162.359,"high":162.408,"low":162.357,"close":162.401,"volume":559.4400024414062},{"timestamp":1742410860000,"open":162.401,"high":162.408,"low":162.374,"close":162.384,"volume":582.9299926757812},{"timestamp":1742410920000,"open":162.383,"high":162.408,"low":162.38,"close":162.399,"volume":499.8299865722656},{"timestamp":1742410980000,"open":162.398,"high":162.407,"low":162.328,"close":162.362,"volume":495.4200134277344},{"timestamp":1742411040000,"open":162.361,"high":162.376,"low":162.299,"close":162.309,"volume":564.030029296875},{"timestamp":1742411100000,"open":162.304,"high":162.345,"low":162.291,"close":162.324,"volume":554.5499877929688},{"timestamp":1742411160000,"open":162.326,"high":162.379,"low":162.323,"close":162.365,"volume":468.45001220703125},{"timestamp":1742411220000,"open":162.363,"high":162.397,"low":162.34,"close":162.391,"volume":658.2000122070312},{"timestamp":1742411280000,"open":162.39,"high":162.453,"low":162.382,"close":162.44,"volume":541.7999877929688},{"timestamp":1742411340000,"open":162.44,"high":162.443,"low":162.402,"close":162.422,"volume":515.1900024414062},{"timestamp":1742411400000,"open":162.418,"high":162.474,"low":162.418,"close":162.449,"volume":537},{"timestamp":1742411460000,"open":162.448,"high":162.449,"low":162.397,"close":162.398,"volume":607.6199951171875},{"timestamp":1742411520000,"open":162.398,"high":162.425,"low":162.381,"close":162.411,"volume":487.20001220703125},{"timestamp":1742411580000,"open":162.414,"high":162.42,"low":162.359,"close":162.364,"volume":436.6499938964844},{"timestamp":1742411640000,"open":162.365,"high":162.444,"low":162.356,"close":162.442,"volume":526.9500122070312},{"timestamp":1742411700000,"open":162.443,"high":162.445,"low":162.397,"close":162.434,"volume":492.29998779296875},{"timestamp":1742411760000,"open":162.441,"high":162.454,"low":162.406,"close":162.411,"volume":556.0499877929688},{"timestamp":1742411820000,"open":162.413,"high":162.466,"low":162.41,"close":162.426,"volume":625.3499755859375},{"timestamp":1742411880000,"open":162.428,"high":162.428,"low":162.342,"close":162.342,"volume":688.3200073242188},{"timestamp":1742411940000,"open":162.345,"high":162.398,"low":162.341,"close":162.377,"volume":541.2000122070312},{"timestamp":1742412000000,"open":162.377,"high":162.388,"low":162.307,"close":162.308,"volume":607.3499755859375},{"timestamp":1742412060000,"open":162.307,"high":162.322,"low":162.278,"close":162.302,"volume":423.989990234375},{"timestamp":1742412120000,"open":162.303,"high":162.325,"low":162.286,"close":162.286,"volume":466.3500061035156},{"timestamp":1742412180000,"open":162.286,"high":162.289,"low":162.226,"close":162.263,"volume":462.45001220703125},{"timestamp":1742412240000,"open":162.262,"high":162.293,"low":162.243,"close":162.272,"volume":482.25},{"timestamp":1742412300000,"open":162.273,"high":162.289,"low":162.238,"close":162.268,"volume":520.02001953125},{"timestamp":1742412360000,"open":162.267,"high":162.307,"low":162.261,"close":162.286,"volume":493.04998779296875},{"timestamp":1742412420000,"open":162.287,"high":162.292,"low":162.231,"close":162.249,"volume":541.0800170898438},{"timestamp":1742412480000,"open":162.248,"high":162.272,"low":162.193,"close":162.198,"volume":684.1500244140625},{"timestamp":1742412540000,"open":162.197,"high":162.226,"low":162.15,"close":162.221,"volume":719.02001953125},{"timestamp":1742412600000,"open":162.22,"high":162.26,"low":162.196,"close":162.232,"volume":660.2999877929688},{"timestamp":1742412660000,"open":162.237,"high":162.266,"low":162.153,"close":162.158,"volume":724.6500244140625},{"timestamp":1742412720000,"open":162.161,"high":162.194,"low":162.153,"close":162.171,"volume":582.1500244140625},{"timestamp":1742412780000,"open":162.17,"high":162.223,"low":162.17,"close":162.205,"volume":513.2999877929688},{"timestamp":1742412840000,"open":162.206,"high":162.22,"low":162.179,"close":162.21,"volume":508.3500061035156},{"timestamp":1742412900000,"open":162.208,"high":162.212,"low":162.146,"close":162.156,"volume":630.9000244140625},{"timestamp":1742412960000,"open":162.156,"high":162.204,"low":162.153,"close":162.194,"volume":553.6500244140625},{"timestamp":1742413020000,"open":162.194,"high":162.228,"low":162.189,"close":162.227,"volume":646.77001953125},{"timestamp":1742413080000,"open":162.227,"high":162.247,"low":162.22,"close":162.229,"volume":546.3300170898438},{"timestamp":1742413140000,"open":162.222,"high":162.231,"low":162.195,"close":162.221,"volume":689.8800048828125},{"timestamp":1742413200000,"open":162.222,"high":162.26,"low":162.218,"close":162.236,"volume":634.469970703125},{"timestamp":1742413260000,"open":162.239,"high":162.304,"low":162.235,"close":162.285,"volume":556.77001953125},{"timestamp":1742413320000,"open":162.287,"high":162.294,"low":162.264,"close":162.279,"volume":690.8400268554688},{"timestamp":1742413380000,"open":162.277,"high":162.329,"low":162.27,"close":162.303,"volume":395.2200012207031},{"timestamp":1742413440000,"open":162.304,"high":162.357,"low":162.296,"close":162.354,"volume":427.67999267578125},{"timestamp":1742413500000,"open":162.355,"high":162.357,"low":162.311,"close":162.327,"volume":357.6000061035156},{"timestamp":1742413560000,"open":162.324,"high":162.332,"low":162.295,"close":162.303,"volume":465.75},{"timestamp":1742413620000,"open":162.302,"high":162.302,"low":162.266,"close":162.28,"volume":598.9199829101562},{"timestamp":1742413680000,"open":162.28,"high":162.295,"low":162.257,"close":162.291,"volume":424.04998779296875},{"timestamp":1742413740000,"open":162.288,"high":162.299,"low":162.261,"close":162.267,"volume":495.6600036621094},{"timestamp":1742413800000,"open":162.266,"high":162.266,"low":162.214,"close":162.233,"volume":769.0800170898438},{"timestamp":1742413860000,"open":162.234,"high":162.248,"low":162.195,"close":162.24,"volume":626.3699951171875},{"timestamp":1742413920000,"open":162.24,"high":162.268,"low":162.225,"close":162.227,"volume":537.030029296875},{"timestamp":1742413980000,"open":162.231,"high":162.272,"low":162.223,"close":162.253,"volume":437.8800048828125},{"timestamp":1742414040000,"open":162.249,"high":162.295,"low":162.241,"close":162.291,"volume":476.8500061035156},{"timestamp":1742414100000,"open":162.291,"high":162.292,"low":162.248,"close":162.265,"volume":368.70001220703125},{"timestamp":1742414160000,"open":162.264,"high":162.266,"low":162.231,"close":162.239,"volume":360},{"timestamp":1742414220000,"open":162.238,"high":162.238,"low":162.209,"close":162.224,"volume":422.8500061035156},{"timestamp":1742414280000,"open":162.224,"high":162.261,"low":162.216,"close":162.225,"volume":349.95001220703125},{"timestamp":1742414340000,"open":162.224,"high":162.267,"low":162.224,"close":162.245,"volume":382.04998779296875},{"timestamp":1742414400000,"open":162.251,"high":162.325,"low":162.234,"close":162.317,"volume":198},{"timestamp":1742414460000,"open":162.315,"high":162.315,"low":162.267,"close":162.283,"volume":168.75},{"timestamp":1742414520000,"open":162.282,"high":162.316,"low":162.277,"close":162.297,"volume":161.6999969482422},{"timestamp":1742414580000,"open":162.294,"high":162.305,"low":162.277,"close":162.278,"volume":135.4499969482422},{"timestamp":1742414640000,"open":162.277,"high":162.277,"low":162.209,"close":162.228,"volume":146.94000244140625},{"timestamp":1742414700000,"open":162.224,"high":162.224,"low":162.162,"close":162.18,"volume":190.6300048828125},{"timestamp":1742414760000,"open":162.179,"high":162.183,"low":162.167,"close":162.172,"volume":113.8499984741211},{"timestamp":1742414820000,"open":162.172,"high":162.221,"low":162.171,"close":162.208,"volume":78.5999984741211},{"timestamp":1742414880000,"open":162.206,"high":162.217,"low":162.176,"close":162.199,"volume":150},{"timestamp":1742414940000,"open":162.198,"high":162.213,"low":162.193,"close":162.212,"volume":101.25},{"timestamp":1742415000000,"open":162.213,"high":162.221,"low":162.206,"close":162.213,"volume":114.30000305175781},{"timestamp":1742415060000,"open":162.213,"high":162.227,"low":162.189,"close":162.189,"volume":108.44999694824219},{"timestamp":1742415120000,"open":162.187,"high":162.189,"low":162.148,"close":162.154,"volume":215.25},{"timestamp":1742415180000,"open":162.154,"high":162.164,"low":162.142,"close":162.142,"volume":163.8000030517578},{"timestamp":1742415240000,"open":162.142,"high":162.173,"low":162.14,"close":162.144,"volume":206.85000610351562},{"timestamp":1742415300000,"open":162.14,"high":162.14,"low":162.08,"close":162.08,"volume":277.79998779296875},{"timestamp":1742415360000,"open":162.08,"high":162.097,"low":162.07,"close":162.084,"volume":240},{"timestamp":1742415420000,"open":162.082,"high":162.113,"low":162.08,"close":162.091,"volume":314.3999938964844},{"timestamp":1742415480000,"open":162.092,"high":162.11,"low":162.08,"close":162.11,"volume":111.75},{"timestamp":1742415540000,"open":162.105,"high":162.13,"low":162.082,"close":162.123,"volume":177.3000030517578},{"timestamp":1742415600000,"open":162.122,"high":162.151,"low":162.118,"close":162.15,"volume":100.5},{"timestamp":1742415660000,"open":162.149,"high":162.149,"low":162.12,"close":162.12,"volume":94.94999694824219},{"timestamp":1742415720000,"open":162.118,"high":162.126,"low":162.116,"close":162.123,"volume":87},{"timestamp":1742415780000,"open":162.121,"high":162.145,"low":162.117,"close":162.136,"volume":60.75},{"timestamp":1742415840000,"open":162.134,"high":162.146,"low":162.13,"close":162.141,"volume":63},{"timestamp":1742415900000,"open":162.143,"high":162.15,"low":162.136,"close":162.148,"volume":55.20000076293945},{"timestamp":1742415960000,"open":162.146,"high":162.149,"low":162.13,"close":162.147,"volume":58.349998474121094},{"timestamp":1742416020000,"open":162.146,"high":162.175,"low":162.145,"close":162.174,"volume":43.20000076293945},{"timestamp":1742416080000,"open":162.174,"high":162.175,"low":162.141,"close":162.142,"volume":52.04999923706055},{"timestamp":1742416140000,"open":162.142,"high":162.142,"low":162.125,"close":162.137,"volume":130.86000061035156},{"timestamp":1742416200000,"open":162.134,"high":162.167,"low":162.134,"close":162.167,"volume":128.5500030517578},{"timestamp":1742416260000,"open":162.167,"high":162.167,"low":162.153,"close":162.159,"volume":51.33000183105469},{"timestamp":1742416320000,"open":162.158,"high":162.159,"low":162.147,"close":162.147,"volume":66.23999786376953},{"timestamp":1742416380000,"open":162.148,"high":162.167,"low":162.145,"close":162.167,"volume":76.68000030517578},{"timestamp":1742416440000,"open":162.165,"high":162.168,"low":162.152,"close":162.155,"volume":131.8800048828125},{"timestamp":1742416500000,"open":162.163,"high":162.19,"low":162.158,"close":162.184,"volume":84.80999755859375},{"timestamp":1742416560000,"open":162.181,"high":162.182,"low":162.156,"close":162.158,"volume":66.9000015258789},{"timestamp":1742416620000,"open":162.157,"high":162.163,"low":162.154,"close":162.162,"volume":35.099998474121094},{"timestamp":1742416680000,"open":162.162,"high":162.164,"low":162.155,"close":162.16,"volume":24},{"timestamp":1742416740000,"open":162.158,"high":162.181,"low":162.158,"close":162.167,"volume":34.79999923706055},{"timestamp":1742416800000,"open":162.167,"high":162.167,"low":162.146,"close":162.152,"volume":81.30000305175781},{"timestamp":1742416860000,"open":162.151,"high":162.158,"low":162.142,"close":162.157,"volume":158.6999969482422},{"timestamp":1742416920000,"open":162.158,"high":162.169,"low":162.154,"close":162.16,"volume":87.1500015258789},{"timestamp":1742416980000,"open":162.158,"high":162.167,"low":162.137,"close":162.139,"volume":164.6999969482422},{"timestamp":1742417040000,"open":162.136,"high":162.16,"low":162.136,"close":162.159,"volume":91.3499984741211},{"timestamp":1742417100000,"open":162.159,"high":162.164,"low":162.136,"close":162.138,"volume":138.3000030517578},{"timestamp":1742417160000,"open":162.136,"high":162.141,"low":162.126,"close":162.129,"volume":140.10000610351562},{"timestamp":1742417220000,"open":162.129,"high":162.135,"low":162.123,"close":162.126,"volume":89.69999694824219},{"timestamp":1742417280000,"open":162.124,"high":162.14,"low":162.119,"close":162.137,"volume":73.3499984741211},{"timestamp":1742417340000,"open":162.136,"high":162.141,"low":162.106,"close":162.126,"volume":187.8000030517578},{"timestamp":1742417400000,"open":162.13,"high":162.133,"low":162.115,"close":162.122,"volume":98.69999694824219},{"timestamp":1742417460000,"open":162.12,"high":162.124,"low":162.109,"close":162.112,"volume":101.0999984741211},{"timestamp":1742417520000,"open":162.111,"high":162.113,"low":162.091,"close":162.092,"volume":67.80000305175781},{"timestamp":1742417580000,"open":162.092,"high":162.112,"low":162.076,"close":162.092,"volume":157.5},{"timestamp":1742417640000,"open":162.09,"high":162.108,"low":162.073,"close":162.076,"volume":204.60000610351562},{"timestamp":1742417700000,"open":162.08,"high":162.114,"low":162.074,"close":162.11,"volume":197.39999389648438},{"timestamp":1742417760000,"open":162.108,"high":162.113,"low":162.093,"close":162.107,"volume":136.1999969482422},{"timestamp":1742417820000,"open":162.104,"high":162.147,"low":162.102,"close":162.111,"volume":158.25},{"timestamp":1742417880000,"open":162.112,"high":162.135,"low":162.103,"close":162.126,"volume":147.60000610351562},{"timestamp":1742417940000,"open":162.124,"high":162.129,"low":162.102,"close":162.102,"volume":142.8000030517578},{"timestamp":1742418240000,"open":162.062,"high":162.062,"low":162.039,"close":162.039,"volume":3.9000000953674316},{"timestamp":1742418300000,"open":162.044,"high":162.053,"low":162.044,"close":162.053,"volume":12},{"timestamp":1742418360000,"open":162.055,"high":162.083,"low":162.052,"close":162.083,"volume":7.800000190734863},{"timestamp":1742418420000,"open":162.053,"high":162.064,"low":162.053,"close":162.064,"volume":2.4000000953674316},{"timestamp":1742418540000,"open":162.052,"high":162.052,"low":162.052,"close":162.052,"volume":2.4000000953674316},{"timestamp":1742418600000,"open":162.047,"high":162.08,"low":162.047,"close":162.077,"volume":5.099999904632568},{"timestamp":1742418660000,"open":162.051,"high":162.065,"low":162.051,"close":162.051,"volume":8.399999618530273},{"timestamp":1742418720000,"open":162.081,"high":162.084,"low":162.081,"close":162.081,"volume":2.700000047683716},{"timestamp":1742418840000,"open":162.08,"high":162.08,"low":162.08,"close":162.08,"volume":1.2000000476837158},{"timestamp":1742418900000,"open":162.081,"high":162.081,"low":162.081,"close":162.081,"volume":1.2000000476837158},{"timestamp":1742418960000,"open":162.081,"high":162.085,"low":162.069,"close":162.085,"volume":11.699999809265137},{"timestamp":1742419020000,"open":162.072,"high":162.087,"low":162.072,"close":162.087,"volume":7.800000190734863},{"timestamp":1742419080000,"open":162.087,"high":162.087,"low":162.085,"close":162.086,"volume":6},{"timestamp":1742419140000,"open":162.085,"high":162.099,"low":162.075,"close":162.099,"volume":22.950000762939453},{"timestamp":1742419200000,"open":162.096,"high":162.099,"low":162.095,"close":162.097,"volume":18.600000381469727},{"timestamp":1742419260000,"open":162.096,"high":162.099,"low":162.089,"close":162.089,"volume":14.25},{"timestamp":1742419320000,"open":162.085,"high":162.087,"low":162.085,"close":162.087,"volume":7.199999809265137},{"timestamp":1742419380000,"open":162.085,"high":162.096,"low":162.081,"close":162.094,"volume":14.399999618530273},{"timestamp":1742419440000,"open":162.096,"high":162.109,"low":162.096,"close":162.106,"volume":32.400001525878906},{"timestamp":1742419500000,"open":162.1,"high":162.115,"low":162.1,"close":162.115,"volume":21},{"timestamp":1742419560000,"open":162.115,"high":162.125,"low":162.115,"close":162.125,"volume":15.600000381469727},{"timestamp":1742419620000,"open":162.125,"high":162.126,"low":162.12,"close":162.12,"volume":6},{"timestamp":1742419680000,"open":162.121,"high":162.126,"low":162.121,"close":162.126,"volume":7.199999809265137},{"timestamp":1742419740000,"open":162.127,"high":162.128,"low":162.123,"close":162.127,"volume":14.100000381469727},{"timestamp":1742419800000,"open":162.125,"high":162.134,"low":162.125,"close":162.134,"volume":14.399999618530273},{"timestamp":1742419860000,"open":162.139,"high":162.148,"low":162.139,"close":162.148,"volume":15.600000381469727},{"timestamp":1742419920000,"open":162.15,"high":162.151,"low":162.149,"close":162.151,"volume":10.800000190734863},{"timestamp":1742419980000,"open":162.152,"high":162.153,"low":162.138,"close":162.141,"volume":16.799999237060547},{"timestamp":1742420040000,"open":162.142,"high":162.144,"low":162.141,"close":162.144,"volume":6.599999904632568},{"timestamp":1742420100000,"open":162.145,"high":162.153,"low":162.144,"close":162.153,"volume":19.799999237060547},{"timestamp":1742420160000,"open":162.148,"high":162.169,"low":162.144,"close":162.154,"volume":7.980000019073486},{"timestamp":1742420220000,"open":162.153,"high":162.172,"low":162.151,"close":162.153,"volume":13.5},{"timestamp":1742420280000,"open":162.155,"high":162.157,"low":162.152,"close":162.156,"volume":36},{"timestamp":1742420340000,"open":162.152,"high":162.183,"low":162.148,"close":162.179,"volume":69},{"timestamp":1742420400000,"open":162.178,"high":162.186,"low":162.174,"close":162.184,"volume":40.2599983215332},{"timestamp":1742420460000,"open":162.185,"high":162.195,"low":162.175,"close":162.178,"volume":21.360000610351562},{"timestamp":1742420520000,"open":162.179,"high":162.191,"low":162.174,"close":162.181,"volume":42.599998474121094},{"timestamp":1742420580000,"open":162.186,"high":162.193,"low":162.179,"close":162.181,"volume":26.8799991607666},{"timestamp":1742420640000,"open":162.184,"high":162.193,"low":162.181,"close":162.187,"volume":36.84000015258789},{"timestamp":1742420700000,"open":162.183,"high":162.217,"low":162.18,"close":162.217,"volume":32.70000076293945},{"timestamp":1742420760000,"open":162.221,"high":162.221,"low":162.215,"close":162.221,"volume":10.800000190734863},{"timestamp":1742420820000,"open":162.22,"high":162.224,"low":162.22,"close":162.222,"volume":13.199999809265137},{"timestamp":1742420880000,"open":162.221,"high":162.227,"low":162.22,"close":162.225,"volume":27.600000381469727},{"timestamp":1742420940000,"open":162.226,"high":162.234,"low":162.218,"close":162.23,"volume":32.849998474121094},{"timestamp":1742421000000,"open":162.234,"high":162.234,"low":162.216,"close":162.219,"volume":41.54999923706055},{"timestamp":1742421060000,"open":162.224,"high":162.233,"low":162.215,"close":162.233,"volume":14.3100004196167},{"timestamp":1742421180000,"open":162.233,"high":162.233,"low":162.233,"close":162.233,"volume":1.2000000476837158},{"timestamp":1742421240000,"open":162.237,"high":162.24,"low":162.237,"close":162.24,"volume":9},{"timestamp":1742421300000,"open":162.25,"high":162.269,"low":162.25,"close":162.268,"volume":31.799999237060547},{"timestamp":1742421360000,"open":162.268,"high":162.268,"low":162.255,"close":162.255,"volume":31.200000762939453},{"timestamp":1742421420000,"open":162.252,"high":162.276,"low":162.249,"close":162.251,"volume":26.700000762939453},{"timestamp":1742421480000,"open":162.25,"high":162.26,"low":162.249,"close":162.256,"volume":13.800000190734863},{"timestamp":1742421540000,"open":162.256,"high":162.257,"low":162.242,"close":162.243,"volume":9},{"timestamp":1742421600000,"open":162.244,"high":162.305,"low":162.244,"close":162.299,"volume":62.099998474121094},{"timestamp":1742421660000,"open":162.299,"high":162.317,"low":162.276,"close":162.278,"volume":72.44999694824219},{"timestamp":1742421720000,"open":162.278,"high":162.293,"low":162.278,"close":162.293,"volume":9},{"timestamp":1742421780000,"open":162.291,"high":162.291,"low":162.246,"close":162.25,"volume":42.75},{"timestamp":1742421840000,"open":162.248,"high":162.26,"low":162.247,"close":162.26,"volume":34.650001525878906},{"timestamp":1742421900000,"open":162.26,"high":162.265,"low":162.178,"close":162.189,"volume":108.66999816894531},{"timestamp":1742421960000,"open":162.191,"high":162.192,"low":162.159,"close":162.164,"volume":53.25},{"timestamp":1742422020000,"open":162.16,"high":162.163,"low":162.141,"close":162.162,"volume":59.099998474121094},{"timestamp":1742422080000,"open":162.158,"high":162.199,"low":162.154,"close":162.198,"volume":78.9000015258789},{"timestamp":1742422140000,"open":162.201,"high":162.204,"low":162.189,"close":162.19,"volume":29.100000381469727},{"timestamp":1742422200000,"open":162.188,"high":162.193,"low":162.182,"close":162.187,"volume":58.04999923706055},{"timestamp":1742422260000,"open":162.186,"high":162.208,"low":162.185,"close":162.206,"volume":85.80000305175781},{"timestamp":1742422320000,"open":162.207,"high":162.239,"low":162.203,"close":162.239,"volume":99.5999984741211},{"timestamp":1742422380000,"open":162.239,"high":162.243,"low":162.208,"close":162.223,"volume":63},{"timestamp":1742422440000,"open":162.223,"high":162.238,"low":162.223,"close":162.237,"volume":46.20000076293945},{"timestamp":1742422500000,"open":162.231,"high":162.239,"low":162.197,"close":162.235,"volume":127.80000305175781},{"timestamp":1742422560000,"open":162.234,"high":162.234,"low":162.208,"close":162.218,"volume":82.94999694824219},{"timestamp":1742422620000,"open":162.217,"high":162.218,"low":162.206,"close":162.208,"volume":85.80000305175781},{"timestamp":1742422680000,"open":162.209,"high":162.213,"low":162.198,"close":162.199,"volume":85.5},{"timestamp":1742422740000,"open":162.2,"high":162.216,"low":162.192,"close":162.197,"volume":87.5999984741211},{"timestamp":1742422800000,"open":162.195,"high":162.202,"low":162.162,"close":162.199,"volume":120.75},{"timestamp":1742422860000,"open":162.199,"high":162.213,"low":162.194,"close":162.197,"volume":100.80000305175781},{"timestamp":1742422920000,"open":162.197,"high":162.219,"low":162.19,"close":162.206,"volume":68.4000015258789},{"timestamp":1742422980000,"open":162.206,"high":162.217,"low":162.202,"close":162.215,"volume":79.3499984741211},{"timestamp":1742423040000,"open":162.215,"high":162.242,"low":162.21,"close":162.241,"volume":73.05000305175781},{"timestamp":1742423100000,"open":162.242,"high":162.264,"low":162.237,"close":162.258,"volume":120.9000015258789},{"timestamp":1742423160000,"open":162.257,"high":162.27,"low":162.254,"close":162.269,"volume":53.54999923706055},{"timestamp":1742423220000,"open":162.271,"high":162.278,"low":162.253,"close":162.256,"volume":124.3499984741211},{"timestamp":1742423280000,"open":162.257,"high":162.265,"low":162.255,"close":162.259,"volume":53.400001525878906},{"timestamp":1742423340000,"open":162.262,"high":162.279,"low":162.256,"close":162.256,"volume":85.3499984741211},{"timestamp":1742423400000,"open":162.261,"high":162.278,"low":162.256,"close":162.264,"volume":52.79999923706055},{"timestamp":1742423460000,"open":162.263,"high":162.263,"low":162.198,"close":162.203,"volume":113.55000305175781},{"timestamp":1742423520000,"open":162.204,"high":162.211,"low":162.195,"close":162.207,"volume":67.6500015258789},{"timestamp":1742423580000,"open":162.207,"high":162.209,"low":162.189,"close":162.197,"volume":46.04999923706055},{"timestamp":1742423640000,"open":162.198,"high":162.206,"low":162.181,"close":162.186,"volume":49.79999923706055},{"timestamp":1742423700000,"open":162.177,"high":162.186,"low":162.166,"close":162.185,"volume":50.849998474121094},{"timestamp":1742423760000,"open":162.183,"high":162.185,"low":162.17,"close":162.175,"volume":86.4000015258789},{"timestamp":1742423820000,"open":162.176,"high":162.178,"low":162.159,"close":162.16,"volume":74.69999694824219},{"timestamp":1742423880000,"open":162.154,"high":162.16,"low":162.109,"close":162.117,"volume":92.0999984741211},{"timestamp":1742423940000,"open":162.118,"high":162.141,"low":162.111,"close":162.136,"volume":64.5},{"timestamp":1742424000000,"open":162.136,"high":162.165,"low":162.136,"close":162.16,"volume":81.75},{"timestamp":1742424060000,"open":162.148,"high":162.148,"low":162.11,"close":162.115,"volume":92.55000305175781},{"timestamp":1742424120000,"open":162.112,"high":162.135,"low":162.096,"close":162.098,"volume":87.9000015258789},{"timestamp":1742424180000,"open":162.095,"high":162.097,"low":162.038,"close":162.063,"volume":112.63999938964844},{"timestamp":1742424240000,"open":162.066,"high":162.077,"low":162.057,"close":162.065,"volume":137.6999969482422},{"timestamp":1742424300000,"open":162.066,"high":162.089,"low":162.057,"close":162.089,"volume":102.30000305175781},{"timestamp":1742424360000,"open":162.086,"high":162.095,"low":162.083,"close":162.094,"volume":85.26000213623047},{"timestamp":1742424420000,"open":162.096,"high":162.134,"low":162.096,"close":162.123,"volume":147.60000610351562},{"timestamp":1742424480000,"open":162.124,"high":162.136,"low":162.124,"close":162.136,"volume":59.70000076293945},{"timestamp":1742424540000,"open":162.137,"high":162.145,"low":162.085,"close":162.093,"volume":235.1999969482422},{"timestamp":1742424600000,"open":162.092,"high":162.093,"low":162.062,"close":162.078,"volume":133.8000030517578},{"timestamp":1742424660000,"open":162.078,"high":162.106,"low":162.078,"close":162.091,"volume":116.69999694824219},{"timestamp":1742424720000,"open":162.09,"high":162.092,"low":162.056,"close":162.072,"volume":93.5999984741211},{"timestamp":1742424780000,"open":162.073,"high":162.113,"low":162.061,"close":162.097,"volume":124.5},{"timestamp":1742424840000,"open":162.095,"high":162.096,"low":162.084,"close":162.088,"volume":55.79999923706055},{"timestamp":1742424900000,"open":162.086,"high":162.088,"low":162.069,"close":162.071,"volume":60.599998474121094},{"timestamp":1742424960000,"open":162.07,"high":162.102,"low":162.066,"close":162.098,"volume":68.55000305175781},{"timestamp":1742425020000,"open":162.099,"high":162.112,"low":162.087,"close":162.092,"volume":93.06999969482422},{"timestamp":1742425080000,"open":162.092,"high":162.103,"low":162.087,"close":162.091,"volume":134.75999450683594},{"timestamp":1742425140000,"open":162.086,"high":162.105,"low":162.072,"close":162.085,"volume":164.8800048828125},{"timestamp":1742425200000,"open":162.086,"high":162.142,"low":162.082,"close":162.13,"volume":265.9200134277344},{"timestamp":1742425260000,"open":162.129,"high":162.141,"low":162.118,"close":162.125,"volume":146.7899932861328},{"timestamp":1742425320000,"open":162.125,"high":162.158,"low":162.124,"close":162.138,"volume":134.25},{"timestamp":1742425380000,"open":162.141,"high":162.172,"low":162.137,"close":162.169,"volume":171.14999389648438},{"timestamp":1742425440000,"open":162.165,"high":162.168,"low":162.135,"close":162.142,"volume":176.97000122070312},{"timestamp":1742425500000,"open":162.139,"high":162.157,"low":162.139,"close":162.144,"volume":93.75},{"timestamp":1742425560000,"open":162.142,"high":162.177,"low":162.139,"close":162.173,"volume":186.3000030517578},{"timestamp":1742425620000,"open":162.174,"high":162.181,"low":162.164,"close":162.175,"volume":119.8499984741211},{"timestamp":1742425680000,"open":162.174,"high":162.174,"low":162.159,"close":162.169,"volume":53.400001525878906},{"timestamp":1742425740000,"open":162.168,"high":162.169,"low":162.155,"close":162.163,"volume":68.4000015258789},{"timestamp":1742425800000,"open":162.16,"high":162.21,"low":162.156,"close":162.205,"volume":164.85000610351562},{"timestamp":1742425860000,"open":162.203,"high":162.208,"low":162.183,"close":162.184,"volume":159.89999389648438},{"timestamp":1742425920000,"open":162.184,"high":162.201,"low":162.18,"close":162.185,"volume":127.94999694824219},{"timestamp":1742425980000,"open":162.175,"high":162.188,"low":162.164,"close":162.166,"volume":76.6500015258789},{"timestamp":1742426040000,"open":162.167,"high":162.173,"low":162.161,"close":162.173,"volume":58.349998474121094},{"timestamp":1742426100000,"open":162.172,"high":162.174,"low":162.155,"close":162.156,"volume":81.5999984741211},{"timestamp":1742426160000,"open":162.159,"high":162.172,"low":162.156,"close":162.158,"volume":64.05000305175781},{"timestamp":1742426220000,"open":162.154,"high":162.157,"low":162.137,"close":162.138,"volume":62.70000076293945},{"timestamp":1742426280000,"open":162.138,"high":162.147,"low":162.127,"close":162.127,"volume":97.80000305175781},{"timestamp":1742426340000,"open":162.123,"high":162.146,"low":162.122,"close":162.14,"volume":58.20000076293945},{"timestamp":1742426400000,"open":162.142,"high":162.143,"low":162.109,"close":162.111,"volume":88.05000305175781},{"timestamp":1742426460000,"open":162.109,"high":162.114,"low":162.098,"close":162.113,"volume":86.4000015258789},{"timestamp":1742426520000,"open":162.11,"high":162.113,"low":162.094,"close":162.099,"volume":97.19999694824219},{"timestamp":1742426580000,"open":162.101,"high":162.101,"low":162.077,"close":162.084,"volume":87.1500015258789},{"timestamp":1742426640000,"open":162.081,"high":162.089,"low":162.069,"close":162.069,"volume":65.4000015258789},{"timestamp":1742426700000,"open":162.069,"high":162.069,"low":162.041,"close":162.069,"volume":98.58999633789062},{"timestamp":1742426760000,"open":162.068,"high":162.072,"low":162.066,"close":162.066,"volume":52.04999923706055},{"timestamp":1742426820000,"open":162.065,"high":162.069,"low":162.059,"close":162.064,"volume":70.5},{"timestamp":1742426880000,"open":162.066,"high":162.079,"low":162.04,"close":162.041,"volume":71.25},{"timestamp":1742426940000,"open":162.041,"high":162.077,"low":162.041,"close":162.075,"volume":71.91000366210938},{"timestamp":1742427000000,"open":162.076,"high":162.076,"low":162.042,"close":162.046,"volume":73.05000305175781},{"timestamp":1742427060000,"open":162.044,"high":162.048,"low":162.033,"close":162.037,"volume":52.79999923706055},{"timestamp":1742427120000,"open":162.035,"high":162.052,"low":162.033,"close":162.043,"volume":90},{"timestamp":1742427180000,"open":162.042,"high":162.049,"low":162.042,"close":162.049,"volume":28.799999237060547},{"timestamp":1742427240000,"open":162.048,"high":162.051,"low":162.033,"close":162.033,"volume":64.19999694824219},{"timestamp":1742427300000,"open":162.034,"high":162.04,"low":162.014,"close":162.027,"volume":48.599998474121094},{"timestamp":1742427360000,"open":162.026,"high":162.05,"low":162.02,"close":162.042,"volume":77.4000015258789},{"timestamp":1742427420000,"open":162.04,"high":162.051,"low":162.037,"close":162.037,"volume":32.099998474121094},{"timestamp":1742427480000,"open":162.037,"high":162.071,"low":162.037,"close":162.048,"volume":66.9000015258789},{"timestamp":1742427540000,"open":162.049,"high":162.062,"low":162.046,"close":162.054,"volume":96.33000183105469},{"timestamp":1742427600000,"open":162.064,"high":162.075,"low":162.051,"close":162.052,"volume":76.58999633789062},{"timestamp":1742427660000,"open":162.059,"high":162.075,"low":162.037,"close":162.037,"volume":85.6500015258789},{"timestamp":1742427720000,"open":162.038,"high":162.038,"low":162.006,"close":162.02,"volume":66.9000015258789},{"timestamp":1742427780000,"open":162.016,"high":162.016,"low":161.996,"close":162.006,"volume":76.94999694824219},{"timestamp":1742427840000,"open":162.004,"high":162.012,"low":161.997,"close":162.004,"volume":88.80000305175781},{"timestamp":1742427900000,"open":162.003,"high":162.017,"low":161.997,"close":162.012,"volume":175.9499969482422},{"timestamp":1742427960000,"open":162.013,"high":162.04,"low":162.01,"close":162.039,"volume":129.14999389648438},{"timestamp":1742428020000,"open":162.038,"high":162.04,"low":162.003,"close":162.011,"volume":186.24000549316406},{"timestamp":1742428080000,"open":162.011,"high":162.012,"low":162,"close":162.012,"volume":149.82000732421875},{"timestamp":1742428140000,"open":162.012,"high":162.028,"low":162.002,"close":162.011,"volume":216.27999877929688},{"timestamp":1742428200000,"open":162.012,"high":162.048,"low":162.011,"close":162.038,"volume":231.4499969482422},{"timestamp":1742428260000,"open":162.037,"high":162.042,"low":162.007,"close":162.034,"volume":213.89999389648438},{"timestamp":1742428320000,"open":162.033,"high":162.033,"low":162.012,"close":162.03,"volume":115.70999908447266},{"timestamp":1742428380000,"open":162.03,"high":162.048,"low":162.025,"close":162.026,"volume":104.16000366210938},{"timestamp":1742428440000,"open":162.027,"high":162.041,"low":162.014,"close":162.038,"volume":114.5999984741211},{"timestamp":1742428500000,"open":162.036,"high":162.039,"low":162.022,"close":162.031,"volume":83.61000061035156},{"timestamp":1742428560000,"open":162.03,"high":162.035,"low":162.012,"close":162.017,"volume":90.30000305175781},{"timestamp":1742428620000,"open":162.017,"high":162.023,"low":162.002,"close":162.019,"volume":90},{"timestamp":1742428680000,"open":162.018,"high":162.024,"low":162.012,"close":162.024,"volume":91.13999938964844},{"timestamp":1742428740000,"open":162.024,"high":162.028,"low":161.993,"close":161.995,"volume":113.01000213623047}]