[{"timestamp":1742391000000,"open":165.247,"high":165.667,"low":165.246,"close":165.567,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":165.567,"high":165.567,"low":165.567,"close":165.567,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":165.567,"high":165.567,"low":165.567,"close":165.567,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":165.567,"high":165.726,"low":165.567,"close":165.567,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":165.567,"high":165.567,"low":165.567,"close":165.567,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":165.566,"high":166.027,"low":165.566,"close":166.026,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":166.147,"high":166.147,"low":165.976,"close":165.976,"volume":0.10559999942779541},{"timestamp":1742391420000,"open":165.977,"high":166.526,"low":165.977,"close":166.047,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":166.047,"high":166.556,"low":165.616,"close":165.617,"volume":0.259799987077713},{"timestamp":1742391540000,"open":165.617,"high":165.617,"low":165.616,"close":165.616,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":165.796,"high":165.796,"low":165.617,"close":165.617,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":165.617,"high":165.796,"low":165.616,"close":165.616,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":166.056,"high":166.056,"low":166.056,"close":166.056,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":166.057,"high":166.057,"low":166.026,"close":166.057,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":166.056,"high":166.067,"low":166.026,"close":166.067,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":166.067,"high":167.107,"low":166.066,"close":167.107,"volume":0.1451999992132187},{"timestamp":1742391960000,"open":167.316,"high":167.917,"low":167.316,"close":167.357,"volume":0.15839999914169312},{"timestamp":1742392020000,"open":167.356,"high":167.746,"low":167.356,"close":167.746,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":167.746,"high":167.746,"low":167.447,"close":167.697,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":167.696,"high":167.697,"low":167.696,"close":167.697,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":167.697,"high":167.697,"low":167.356,"close":167.357,"volume":0.13199999928474426},{"timestamp":1742392260000,"open":167.357,"high":167.357,"low":167.276,"close":167.276,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":167.446,"high":167.446,"low":167.276,"close":167.276,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":167.496,"high":167.696,"low":167.496,"close":167.497,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":167.497,"high":167.816,"low":167.496,"close":167.816,"volume":0.15839999914169312},{"timestamp":1742392560000,"open":167.817,"high":168.047,"low":167.817,"close":167.817,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":167.816,"high":167.887,"low":167.816,"close":167.887,"volume":0.07919999957084656},{"timestamp":1742392680000,"open":167.886,"high":168.057,"low":167.886,"close":168.057,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":168.056,"high":168.076,"low":168.056,"close":168.076,"volume":0.09239999949932098},{"timestamp":1742392800000,"open":168.076,"high":168.207,"low":167.817,"close":168.077,"volume":0.295199990272522},{"timestamp":1742392860000,"open":168.076,"high":168.567,"low":168.076,"close":168.306,"volume":0.1979999989271164},{"timestamp":1742392920000,"open":168.507,"high":168.587,"low":168.306,"close":168.587,"volume":0.18060000240802765},{"timestamp":1742392980000,"open":168.586,"high":168.597,"low":168.307,"close":168.307,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":168.437,"high":168.437,"low":168.307,"close":168.356,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":168.157,"high":168.267,"low":168.157,"close":168.267,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":168.267,"high":168.267,"low":168.267,"close":168.267,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":168.326,"high":168.666,"low":168.266,"close":168.666,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":168.157,"high":168.157,"low":168.157,"close":168.157,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":168.176,"high":168.817,"low":168.176,"close":168.816,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":168.176,"high":168.826,"low":168.176,"close":168.716,"volume":0.1542000025510788},{"timestamp":1742393460000,"open":168.716,"high":168.877,"low":168.176,"close":168.317,"volume":0.14100000262260437},{"timestamp":1742393520000,"open":168.316,"high":168.406,"low":168.316,"close":168.317,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":168.647,"high":168.746,"low":168.646,"close":168.746,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":168.767,"high":168.847,"low":168.766,"close":168.847,"volume":0.10559999942779541},{"timestamp":1742393700000,"open":168.847,"high":168.847,"low":168.176,"close":168.746,"volume":0.11879999935626984},{"timestamp":1742393760000,"open":168.747,"high":168.797,"low":168.736,"close":168.736,"volume":0.07500000298023224},{"timestamp":1742393820000,"open":168.737,"high":168.767,"low":168.737,"close":168.767,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":168.777,"high":169.316,"low":168.576,"close":169.316,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":169.396,"high":169.896,"low":169.396,"close":169.766,"volume":0.21119999885559082},{"timestamp":1742394000000,"open":169.766,"high":169.766,"low":169.316,"close":169.317,"volume":0.10140000283718109},{"timestamp":1742394120000,"open":169.556,"high":169.567,"low":169.316,"close":169.396,"volume":0.18060000240802765},{"timestamp":1742394180000,"open":169.316,"high":169.437,"low":169.316,"close":169.436,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":169.436,"high":169.436,"low":169.436,"close":169.436,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":169.447,"high":169.447,"low":169.126,"close":169.127,"volume":0.12780000269412994},{"timestamp":1742394360000,"open":169.286,"high":169.297,"low":169.126,"close":169.126,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":169.126,"high":169.127,"low":169.126,"close":169.127,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":169.126,"high":169.127,"low":168.766,"close":168.766,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":168.767,"high":168.767,"low":168.626,"close":168.687,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":168.686,"high":168.867,"low":168.686,"close":168.867,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":169.007,"high":169.237,"low":169.007,"close":169.237,"volume":0.09239999949932098},{"timestamp":1742394720000,"open":169.236,"high":169.296,"low":168.626,"close":169.296,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":168.867,"high":168.867,"low":168.626,"close":168.626,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":168.857,"high":168.857,"low":168.626,"close":168.626,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":169.036,"high":169.036,"low":168.626,"close":168.626,"volume":0.10559999942779541},{"timestamp":1742394960000,"open":168.866,"high":168.866,"low":168.866,"close":168.866,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":168.866,"high":168.867,"low":168.866,"close":168.867,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":168.977,"high":168.977,"low":168.626,"close":168.627,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":168.616,"high":168.617,"low":168.616,"close":168.617,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":168.677,"high":168.677,"low":168.676,"close":168.677,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":168.677,"high":168.767,"low":168.677,"close":168.767,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":168.766,"high":168.766,"low":168.616,"close":168.616,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":168.216,"high":168.217,"low":168.076,"close":168.207,"volume":0.18479999899864197},{"timestamp":1742395500000,"open":168.197,"high":168.337,"low":168.197,"close":168.337,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":168.336,"high":168.336,"low":168.336,"close":168.336,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":168.336,"high":168.336,"low":168.196,"close":168.197,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":168.356,"high":168.676,"low":168.026,"close":168.497,"volume":0.2070000022649765},{"timestamp":1742395740000,"open":168.427,"high":168.617,"low":168.426,"close":168.617,"volume":0.07919999957084656},{"timestamp":1742395860000,"open":168.626,"high":168.627,"low":168.626,"close":168.626,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":168.626,"high":168.626,"low":168.066,"close":168.067,"volume":0.09239999949932098},{"timestamp":1742395980000,"open":168.067,"high":168.067,"low":168.067,"close":168.067,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":168.496,"high":168.496,"low":168.066,"close":168.226,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":168.227,"high":168.227,"low":168.227,"close":168.227,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":168.226,"high":168.267,"low":168.066,"close":168.176,"volume":0.11879999935626984},{"timestamp":1742396220000,"open":168.176,"high":168.386,"low":168.176,"close":168.386,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":168.546,"high":168.546,"low":168.387,"close":168.387,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":168.466,"high":168.467,"low":168.257,"close":168.257,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":168.456,"high":168.456,"low":168.456,"close":168.456,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":168.456,"high":168.756,"low":168.456,"close":168.756,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":168.756,"high":168.837,"low":168.756,"close":168.837,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":168.836,"high":168.876,"low":168.836,"close":168.876,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":168.887,"high":169.097,"low":168.887,"close":168.977,"volume":0.10559999942779541},{"timestamp":1742396700000,"open":168.976,"high":168.976,"low":168.976,"close":168.976,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":168.976,"high":169.156,"low":168.976,"close":169.156,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":169.157,"high":169.167,"low":169.157,"close":169.167,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":169.177,"high":169.317,"low":169.166,"close":169.317,"volume":0.16740000247955322},{"timestamp":1742397060000,"open":169.226,"high":169.227,"low":169.226,"close":169.227,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":169.226,"high":169.226,"low":169.167,"close":169.216,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":169.226,"high":169.266,"low":169.226,"close":169.266,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":169.267,"high":169.447,"low":168.866,"close":169.447,"volume":0.15839999914169312},{"timestamp":1742397360000,"open":168.886,"high":169.296,"low":168.886,"close":169.296,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":169.097,"high":169.097,"low":168.766,"close":169.007,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":169.007,"high":169.197,"low":169.007,"close":169.017,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":169.207,"high":169.207,"low":169.017,"close":169.206,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":169.207,"high":169.457,"low":169.016,"close":169.447,"volume":0.24660000205039978},{"timestamp":1742397720000,"open":169.626,"high":169.727,"low":169.626,"close":169.727,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":169.737,"high":169.737,"low":169.466,"close":169.576,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":169.576,"high":169.576,"low":169.466,"close":169.527,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":169.017,"high":169.407,"low":169.016,"close":169.407,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":169.446,"high":169.467,"low":169.206,"close":169.206,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":169.207,"high":169.207,"low":169.206,"close":169.206,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":169.256,"high":169.297,"low":169.207,"close":169.297,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":169.297,"high":169.297,"low":169.016,"close":169.277,"volume":0.11460000276565552},{"timestamp":1742398260000,"open":169.017,"high":169.237,"low":169.017,"close":169.237,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":169.236,"high":169.286,"low":169.236,"close":169.286,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":169.266,"high":169.266,"low":169.266,"close":169.266,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":169.017,"high":169.216,"low":169.017,"close":169.216,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":169.227,"high":169.227,"low":169.216,"close":169.227,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":169.226,"high":169.396,"low":169.016,"close":169.277,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":169.106,"high":169.207,"low":169.106,"close":169.207,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":169.206,"high":169.246,"low":169.206,"close":169.246,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":169.016,"high":169.247,"low":169.016,"close":169.247,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":169.246,"high":169.287,"low":169.246,"close":169.286,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":169.297,"high":169.297,"low":169.016,"close":169.217,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":169.216,"high":169.257,"low":169.206,"close":169.257,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":169.276,"high":169.377,"low":169.276,"close":169.287,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":169.397,"high":169.397,"low":169.286,"close":169.286,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":169.286,"high":169.386,"low":169.286,"close":169.386,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":169.387,"high":169.497,"low":169.356,"close":169.497,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":169.376,"high":169.446,"low":169.376,"close":169.446,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":169.466,"high":169.467,"low":169.466,"close":169.467,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":169.497,"high":169.497,"low":169.497,"close":169.497,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":169.547,"high":169.587,"low":169.547,"close":169.586,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":169.566,"high":169.566,"low":169.087,"close":169.377,"volume":0.07919999957084656},{"timestamp":1742399820000,"open":169.297,"high":169.297,"low":169.296,"close":169.296,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":169.036,"high":169.207,"low":169.036,"close":169.207,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":169.266,"high":169.387,"low":169.206,"close":169.337,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":169.347,"high":169.407,"low":169.257,"close":169.257,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":169.306,"high":169.316,"low":169.306,"close":169.316,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":169.326,"high":169.326,"low":169.326,"close":169.326,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":169.406,"high":169.437,"low":169.326,"close":169.326,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":169.327,"high":169.337,"low":169.327,"close":169.337,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":169.337,"high":169.337,"low":169.337,"close":169.337,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":169.336,"high":169.486,"low":169.336,"close":169.486,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":169.446,"high":169.446,"low":169.446,"close":169.446,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":169.447,"high":169.447,"low":169.447,"close":169.447,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":169.467,"high":169.467,"low":169.467,"close":169.467,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":169.466,"high":169.537,"low":169.466,"close":169.537,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":169.496,"high":169.706,"low":169.496,"close":169.706,"volume":0.11879999935626984},{"timestamp":1742400780000,"open":169.707,"high":169.707,"low":169.077,"close":169.536,"volume":0.09239999949932098},{"timestamp":1742400840000,"open":169.567,"high":169.567,"low":169.536,"close":169.536,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":169.536,"high":169.536,"low":169.407,"close":169.407,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":169.316,"high":169.356,"low":169.316,"close":169.356,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":169.397,"high":169.397,"low":169.317,"close":169.317,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":169.317,"high":169.327,"low":169.267,"close":169.327,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":169.326,"high":169.337,"low":169.326,"close":169.337,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":169.286,"high":169.336,"low":169.267,"close":169.336,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":169.336,"high":169.336,"low":169.266,"close":169.267,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":169.207,"high":169.287,"low":169.197,"close":169.287,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":169.316,"high":169.317,"low":169.316,"close":169.317,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":169.317,"high":169.317,"low":169.107,"close":169.167,"volume":0.09239999949932098},{"timestamp":1742401500000,"open":169.107,"high":169.197,"low":169.107,"close":169.197,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":169.117,"high":169.117,"low":169.117,"close":169.117,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":169.226,"high":169.226,"low":169.116,"close":169.116,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":169.227,"high":169.257,"low":169.226,"close":169.257,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":169.257,"high":169.317,"low":169.257,"close":169.317,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":169.327,"high":169.477,"low":169.327,"close":169.397,"volume":0.13199999928474426},{"timestamp":1742401860000,"open":169.336,"high":169.336,"low":169.117,"close":169.256,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":169.257,"high":169.257,"low":169.207,"close":169.207,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":169.206,"high":169.207,"low":169.156,"close":169.207,"volume":0.17159999907016754},{"timestamp":1742402040000,"open":169.237,"high":169.286,"low":169.216,"close":169.217,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":169.216,"high":169.366,"low":169.216,"close":169.266,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":169.286,"high":169.286,"low":169.187,"close":169.276,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":169.186,"high":169.267,"low":169.186,"close":169.267,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":169.237,"high":169.237,"low":169.237,"close":169.237,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":169.237,"high":169.396,"low":169.237,"close":169.306,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":169.307,"high":169.307,"low":169.296,"close":169.296,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":169.296,"high":169.296,"low":169.296,"close":169.296,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":169.377,"high":169.406,"low":169.297,"close":169.406,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":169.376,"high":169.447,"low":169.376,"close":169.447,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":169.387,"high":169.566,"low":169.387,"close":169.566,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":169.596,"high":169.596,"low":169.206,"close":169.516,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":169.587,"high":169.597,"low":169.587,"close":169.587,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":169.597,"high":169.706,"low":169.597,"close":169.606,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":169.606,"high":169.606,"low":169.606,"close":169.606,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":169.526,"high":169.606,"low":169.526,"close":169.547,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":169.517,"high":169.517,"low":169.446,"close":169.476,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":169.476,"high":169.477,"low":169.476,"close":169.477,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":169.497,"high":169.547,"low":169.476,"close":169.547,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":169.477,"high":169.477,"low":169.477,"close":169.477,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":169.477,"high":169.517,"low":169.477,"close":169.517,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":169.516,"high":169.516,"low":169.446,"close":169.446,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":169.446,"high":169.446,"low":169.197,"close":169.207,"volume":0.1979999989271164},{"timestamp":1742403480000,"open":169.216,"high":169.267,"low":169.136,"close":169.216,"volume":0.11879999935626984},{"timestamp":1742403540000,"open":169.227,"high":169.227,"low":169.187,"close":169.187,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":169.237,"high":169.366,"low":169.237,"close":169.366,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":169.406,"high":169.406,"low":169.406,"close":169.406,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":169.327,"high":169.327,"low":169.166,"close":169.166,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":169.186,"high":169.237,"low":169.186,"close":169.237,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":169.257,"high":169.316,"low":169.237,"close":169.237,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":169.236,"high":169.236,"low":169.136,"close":169.136,"volume":0.061799999326467514},{"timestamp":1742404020000,"open":169.136,"high":169.136,"low":169.136,"close":169.136,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":169.106,"high":169.107,"low":169.106,"close":169.107,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":169.276,"high":169.517,"low":169.146,"close":169.426,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":169.557,"high":169.557,"low":169.456,"close":169.456,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":169.537,"high":169.547,"low":169.006,"close":169.376,"volume":0.11460000276565552},{"timestamp":1742404440000,"open":169.297,"high":169.337,"low":169.297,"close":169.337,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":169.337,"high":169.337,"low":169.336,"close":169.336,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":169.336,"high":169.336,"low":169.296,"close":169.316,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":169.327,"high":169.336,"low":169.327,"close":169.336,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":169.387,"high":169.387,"low":169.387,"close":169.387,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":169.437,"high":169.606,"low":169.436,"close":169.566,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":169.617,"high":169.617,"low":169.567,"close":169.567,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":169.567,"high":169.637,"low":169.567,"close":169.627,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":169.647,"high":169.647,"low":169.416,"close":169.557,"volume":0.10559999942779541},{"timestamp":1742405100000,"open":169.557,"high":169.557,"low":169.557,"close":169.557,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":169.706,"high":169.706,"low":169.576,"close":169.576,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":169.577,"high":169.577,"low":169.576,"close":169.576,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":169.526,"high":169.566,"low":169.476,"close":169.477,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":169.477,"high":169.516,"low":169.477,"close":169.497,"volume":0.07919999957084656},{"timestamp":1742405460000,"open":169.496,"high":169.656,"low":169.496,"close":169.637,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":169.577,"high":169.637,"low":169.446,"close":169.637,"volume":0.17159999907016754},{"timestamp":1742405580000,"open":169.646,"high":169.657,"low":169.646,"close":169.657,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":169.657,"high":169.677,"low":169.656,"close":169.677,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":169.816,"high":170.007,"low":169.786,"close":169.966,"volume":0.1451999992132187},{"timestamp":1742405760000,"open":170.116,"high":170.227,"low":170.116,"close":170.227,"volume":0.13199999928474426},{"timestamp":1742405820000,"open":170.356,"high":170.356,"low":170.266,"close":170.356,"volume":0.17159999907016754},{"timestamp":1742405880000,"open":170.407,"high":170.407,"low":170.407,"close":170.407,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":170.486,"high":170.597,"low":170.486,"close":170.596,"volume":0.15839999914169312},{"timestamp":1742406000000,"open":170.597,"high":170.737,"low":170.597,"close":170.697,"volume":0.1451999992132187},{"timestamp":1742406060000,"open":170.676,"high":170.827,"low":170.676,"close":170.827,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":170.837,"high":171.006,"low":170.777,"close":171.006,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":170.877,"high":170.937,"low":170.596,"close":170.666,"volume":0.18479999899864197},{"timestamp":1742406240000,"open":170.677,"high":170.677,"low":170.116,"close":170.117,"volume":0.18060000240802765},{"timestamp":1742406300000,"open":170.387,"high":170.457,"low":170.157,"close":170.457,"volume":0.15839999914169312},{"timestamp":1742406360000,"open":170.456,"high":170.457,"low":170.456,"close":170.456,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":170.156,"high":170.587,"low":170.156,"close":170.587,"volume":0.17159999907016754},{"timestamp":1742406480000,"open":170.587,"high":170.587,"low":170.286,"close":170.516,"volume":0.09239999949932098},{"timestamp":1742406540000,"open":170.416,"high":170.517,"low":170.286,"close":170.517,"volume":0.13199999928474426},{"timestamp":1742406600000,"open":170.586,"high":170.586,"low":170.476,"close":170.476,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":170.516,"high":170.587,"low":170.516,"close":170.516,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":170.517,"high":170.566,"low":170.517,"close":170.566,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":170.516,"high":170.587,"low":170.516,"close":170.587,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":170.477,"high":170.587,"low":170.476,"close":170.587,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":170.587,"high":170.587,"low":170.477,"close":170.587,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":170.587,"high":170.587,"low":170.516,"close":170.587,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":170.436,"high":170.476,"low":170.436,"close":170.476,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":170.476,"high":170.586,"low":170.376,"close":170.477,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":170.476,"high":170.957,"low":169.606,"close":170.897,"volume":0.4007999897003174},{"timestamp":1742407260000,"open":170.896,"high":170.917,"low":170.356,"close":170.727,"volume":0.07500000298023224},{"timestamp":1742407320000,"open":170.726,"high":170.727,"low":170.187,"close":170.726,"volume":0.061799999326467514},{"timestamp":1742407380000,"open":170.727,"high":171.076,"low":170.726,"close":170.876,"volume":0.10559999942779541},{"timestamp":1742407440000,"open":170.877,"high":171.127,"low":170.877,"close":171.016,"volume":0.11879999935626984},{"timestamp":1742407500000,"open":171.126,"high":171.177,"low":170.886,"close":170.926,"volume":0.1632000058889389},{"timestamp":1742407560000,"open":170.867,"high":170.927,"low":170.867,"close":170.927,"volume":0.09239999949932098},{"timestamp":1742407620000,"open":170.927,"high":171.297,"low":170.927,"close":171.296,"volume":0.13199999928474426},{"timestamp":1742407680000,"open":171.297,"high":171.387,"low":171.246,"close":171.387,"volume":0.10559999942779541},{"timestamp":1742407740000,"open":171.386,"high":171.577,"low":171.386,"close":171.396,"volume":0.19380000233650208},{"timestamp":1742407800000,"open":171.397,"high":171.767,"low":171.397,"close":171.767,"volume":0.1979999989271164},{"timestamp":1742407860000,"open":171.646,"high":171.957,"low":171.646,"close":171.956,"volume":0.1451999992132187},{"timestamp":1742407920000,"open":171.957,"high":172.077,"low":171.957,"close":172.077,"volume":0.17159999907016754},{"timestamp":1742407980000,"open":172.026,"high":172.127,"low":171.896,"close":171.907,"volume":0.15000000596046448},{"timestamp":1742408040000,"open":171.907,"high":171.917,"low":171.906,"close":171.907,"volume":0.07500000298023224},{"timestamp":1742408100000,"open":171.917,"high":172.057,"low":171.917,"close":172.057,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":172.056,"high":172.277,"low":172.056,"close":172.187,"volume":0.10559999942779541},{"timestamp":1742408220000,"open":171.996,"high":171.996,"low":171.876,"close":171.876,"volume":0.13680000603199005},{"timestamp":1742408280000,"open":171.877,"high":171.887,"low":171.877,"close":171.886,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":171.887,"high":172.067,"low":171.887,"close":172.066,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":172.106,"high":172.206,"low":172.066,"close":172.087,"volume":0.17159999907016754},{"timestamp":1742408460000,"open":172.086,"high":172.096,"low":171.886,"close":171.887,"volume":0.13199999928474426},{"timestamp":1742408520000,"open":172.066,"high":172.066,"low":172.066,"close":172.066,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":172.066,"high":172.066,"low":172.066,"close":172.066,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":172.066,"high":172.246,"low":172.066,"close":172.116,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":172.167,"high":172.167,"low":172.066,"close":172.076,"volume":0.10559999942779541},{"timestamp":1742408760000,"open":172.096,"high":172.147,"low":171.886,"close":172.036,"volume":0.11879999935626984},{"timestamp":1742408820000,"open":172.037,"high":172.117,"low":172.036,"close":172.117,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":172.117,"high":172.117,"low":172.016,"close":172.116,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":172.017,"high":172.117,"low":171.856,"close":171.856,"volume":0.1451999992132187},{"timestamp":1742409000000,"open":171.857,"high":172.267,"low":171.857,"close":172.267,"volume":0.18479999899864197},{"timestamp":1742409060000,"open":172.267,"high":172.597,"low":172.267,"close":172.597,"volume":0.22439999878406525},{"timestamp":1742409120000,"open":172.576,"high":172.737,"low":172.576,"close":172.737,"volume":0.11879999935626984},{"timestamp":1742409180000,"open":172.736,"high":172.817,"low":172.646,"close":172.646,"volume":0.20280000567436218},{"timestamp":1742409240000,"open":172.646,"high":172.646,"low":172.157,"close":172.396,"volume":0.2874000072479248},{"timestamp":1742409300000,"open":172.397,"high":172.766,"low":172.397,"close":172.717,"volume":0.1979999989271164},{"timestamp":1742409360000,"open":172.717,"high":172.917,"low":172.717,"close":172.746,"volume":0.13199999928474426},{"timestamp":1742409420000,"open":172.746,"high":172.766,"low":172.746,"close":172.766,"volume":0.09239999949932098},{"timestamp":1742409480000,"open":172.767,"high":172.787,"low":172.676,"close":172.677,"volume":0.2070000022649765},{"timestamp":1742409540000,"open":172.676,"high":172.777,"low":172.597,"close":172.667,"volume":0.11879999935626984},{"timestamp":1742409600000,"open":172.667,"high":172.717,"low":172.496,"close":172.496,"volume":0.1451999992132187},{"timestamp":1742409660000,"open":172.497,"high":172.666,"low":172.497,"close":172.666,"volume":0.11879999935626984},{"timestamp":1742409720000,"open":172.666,"high":172.897,"low":172.507,"close":172.887,"volume":0.15000000596046448},{"timestamp":1742409780000,"open":172.887,"high":172.896,"low":172.727,"close":172.756,"volume":0.18060000240802765},{"timestamp":1742409840000,"open":172.757,"high":172.967,"low":172.756,"close":172.957,"volume":0.11879999935626984},{"timestamp":1742409900000,"open":173.017,"high":173.127,"low":173.016,"close":173.116,"volume":0.15839999914169312},{"timestamp":1742409960000,"open":173.117,"high":173.117,"low":172.836,"close":172.836,"volume":0.18119999766349792},{"timestamp":1742410020000,"open":172.897,"high":173.056,"low":172.896,"close":173.056,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":173.057,"high":173.236,"low":173.036,"close":173.036,"volume":0.10559999942779541},{"timestamp":1742410140000,"open":173.286,"high":173.317,"low":173.286,"close":173.317,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":173.316,"high":173.477,"low":173.316,"close":173.477,"volume":0.11879999935626984},{"timestamp":1742410260000,"open":173.486,"high":173.506,"low":173.317,"close":173.506,"volume":0.18060000240802765},{"timestamp":1742410320000,"open":173.507,"high":173.887,"low":173.507,"close":173.887,"volume":0.2639999985694885},{"timestamp":1742410380000,"open":173.906,"high":174.307,"low":173.716,"close":174.127,"volume":0.2508000135421753},{"timestamp":1742410440000,"open":174.177,"high":174.177,"low":173.996,"close":173.997,"volume":0.12780000269412994},{"timestamp":1742410500000,"open":174.007,"high":174.087,"low":174.007,"close":174.087,"volume":0.11879999935626984},{"timestamp":1742410560000,"open":174.117,"high":174.127,"low":174.116,"close":174.127,"volume":0.07919999957084656},{"timestamp":1742410620000,"open":174.136,"high":174.247,"low":174.117,"close":174.156,"volume":0.2508000135421753},{"timestamp":1742410680000,"open":174.117,"high":174.137,"low":173.856,"close":174.096,"volume":0.1451999992132187},{"timestamp":1742410740000,"open":174.107,"high":174.107,"low":173.857,"close":174.006,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":174.007,"high":174.247,"low":173.976,"close":174.246,"volume":0.27720001339912415},{"timestamp":1742410860000,"open":174.247,"high":174.247,"low":174.247,"close":174.247,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":174.047,"high":174.167,"low":174.036,"close":174.167,"volume":0.10559999942779541},{"timestamp":1742410980000,"open":174.176,"high":174.317,"low":174.106,"close":174.166,"volume":0.15000000596046448},{"timestamp":1742411040000,"open":174.176,"high":174.306,"low":174.176,"close":174.306,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":174.306,"high":174.377,"low":174.216,"close":174.216,"volume":0.12359999865293503},{"timestamp":1742411160000,"open":174.346,"high":174.346,"low":174.076,"close":174.247,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":174.247,"high":174.507,"low":174.176,"close":174.507,"volume":0.11879999935626984},{"timestamp":1742411280000,"open":174.357,"high":174.647,"low":174.357,"close":174.637,"volume":0.17159999907016754},{"timestamp":1742411340000,"open":174.636,"high":174.697,"low":174.636,"close":174.637,"volume":0.18060000240802765},{"timestamp":1742411400000,"open":174.636,"high":174.936,"low":174.636,"close":174.797,"volume":0.13199999928474426},{"timestamp":1742411460000,"open":174.797,"high":174.797,"low":174.526,"close":174.607,"volume":0.1103999987244606},{"timestamp":1742411520000,"open":174.667,"high":174.667,"low":174.366,"close":174.437,"volume":0.24719999730587006},{"timestamp":1742411580000,"open":174.437,"high":174.447,"low":174.366,"close":174.427,"volume":0.1979999989271164},{"timestamp":1742411640000,"open":174.427,"high":174.446,"low":174.356,"close":174.446,"volume":0.07079999893903732},{"timestamp":1742411700000,"open":174.457,"high":174.487,"low":174.446,"close":174.487,"volume":0.06599999964237213},{"timestamp":1742411760000,"open":174.486,"high":174.646,"low":174.277,"close":174.277,"volume":0.2508000135421753},{"timestamp":1742411820000,"open":174.277,"high":174.277,"low":173.996,"close":174.136,"volume":0.2070000022649765},{"timestamp":1742411880000,"open":174.137,"high":174.216,"low":173.996,"close":173.997,"volume":0.2777999937534332},{"timestamp":1742411940000,"open":173.997,"high":174.057,"low":173.857,"close":173.857,"volume":0.21119999885559082},{"timestamp":1742412000000,"open":173.946,"high":173.946,"low":173.886,"close":173.886,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":173.947,"high":173.947,"low":173.606,"close":173.687,"volume":0.2508000135421753},{"timestamp":1742412120000,"open":173.687,"high":173.687,"low":173.277,"close":173.277,"volume":0.10559999942779541},{"timestamp":1742412180000,"open":173.277,"high":173.277,"low":172.606,"close":173.036,"volume":0.1979999989271164},{"timestamp":1742412240000,"open":173.066,"high":173.186,"low":173.066,"close":173.177,"volume":0.15839999914169312},{"timestamp":1742412300000,"open":173.177,"high":173.226,"low":172.626,"close":172.627,"volume":0.19380000233650208},{"timestamp":1742412360000,"open":172.496,"high":172.907,"low":172.457,"close":172.457,"volume":0.17159999907016754},{"timestamp":1742412420000,"open":172.457,"high":172.616,"low":172.086,"close":172.537,"volume":0.2160000056028366},{"timestamp":1742412480000,"open":172.537,"high":172.876,"low":172.527,"close":172.527,"volume":0.3569999933242798},{"timestamp":1742412540000,"open":172.526,"high":172.586,"low":171.716,"close":172.586,"volume":0.3917999863624573},{"timestamp":1742412600000,"open":172.597,"high":172.727,"low":172.456,"close":172.727,"volume":0.1542000025510788},{"timestamp":1742412660000,"open":172.726,"high":172.927,"low":172.617,"close":172.916,"volume":0.11879999935626984},{"timestamp":1742412720000,"open":172.927,"high":173.196,"low":172.927,"close":173.196,"volume":0.17159999907016754},{"timestamp":1742412780000,"open":173.196,"high":173.357,"low":173.196,"close":173.346,"volume":0.1451999992132187},{"timestamp":1742412840000,"open":173.306,"high":173.307,"low":172.937,"close":173.077,"volume":0.1817999929189682},{"timestamp":1742412900000,"open":172.936,"high":172.937,"low":172.536,"close":172.537,"volume":0.18539999425411224},{"timestamp":1742412960000,"open":172.536,"high":172.937,"low":172.536,"close":172.937,"volume":0.17159999907016754},{"timestamp":1742413020000,"open":172.986,"high":173.047,"low":172.956,"close":172.956,"volume":0.061799999326467514},{"timestamp":1742413080000,"open":173.196,"high":173.196,"low":173.116,"close":173.157,"volume":0.10559999942779541},{"timestamp":1742413140000,"open":173.157,"high":173.157,"low":173.116,"close":173.117,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":173.116,"high":173.277,"low":173.116,"close":173.276,"volume":0.06599999964237213},{"timestamp":1742413260000,"open":173.276,"high":173.486,"low":173.256,"close":173.486,"volume":0.18479999899864197},{"timestamp":1742413320000,"open":173.486,"high":173.487,"low":173.206,"close":173.206,"volume":0.30000001192092896},{"timestamp":1742413380000,"open":173.166,"high":173.237,"low":172.676,"close":173.197,"volume":0.5550000071525574},{"timestamp":1742413440000,"open":172.806,"high":173.307,"low":172.806,"close":173.307,"volume":0.10559999942779541},{"timestamp":1742413500000,"open":173.346,"high":173.346,"low":173.346,"close":173.346,"volume":0.03959999978542328},{"timestamp":1742413560000,"open":173.267,"high":173.337,"low":173.067,"close":173.316,"volume":0.33899998664855957},{"timestamp":1742413620000,"open":173.277,"high":173.317,"low":172.806,"close":173.317,"volume":0.27300000190734863},{"timestamp":1742413680000,"open":173.316,"high":173.367,"low":173.206,"close":173.206,"volume":0.10140000283718109},{"timestamp":1742413740000,"open":173.377,"high":173.437,"low":173.197,"close":173.407,"volume":0.10140000283718109},{"timestamp":1742413800000,"open":173.406,"high":173.407,"low":171.916,"close":172.827,"volume":0.40619999170303345},{"timestamp":1742413860000,"open":172.827,"high":172.936,"low":172.736,"close":172.856,"volume":0.2994000017642975},{"timestamp":1742413920000,"open":172.797,"high":172.847,"low":172.797,"close":172.847,"volume":0.17159999907016754},{"timestamp":1742413980000,"open":172.826,"high":172.926,"low":172.826,"close":172.926,"volume":0.2639999985694885},{"timestamp":1742414040000,"open":172.887,"high":172.887,"low":172.406,"close":172.467,"volume":0.6389999985694885},{"timestamp":1742414100000,"open":172.476,"high":172.476,"low":172.166,"close":172.226,"volume":0.31380000710487366},{"timestamp":1742414160000,"open":172.047,"high":172.276,"low":172.047,"close":172.266,"volume":0.23759999871253967},{"timestamp":1742414220000,"open":172.277,"high":172.387,"low":172.267,"close":172.287,"volume":0.26759999990463257},{"timestamp":1742414280000,"open":172.256,"high":172.437,"low":172.127,"close":172.397,"volume":0.4007999897003174},{"timestamp":1742414340000,"open":172.396,"high":172.567,"low":172.396,"close":172.466,"volume":0.7188000082969666}]