[{"timestamp":1742391000000,"open":161.638,"high":161.778,"low":161.488,"close":161.488,"volume":0.08100000023841858},{"timestamp":1742391060000,"open":161.488,"high":161.488,"low":161.488,"close":161.488,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":161.488,"high":161.488,"low":161.098,"close":161.428,"volume":0.13199999928474426},{"timestamp":1742391180000,"open":161.488,"high":161.598,"low":161.428,"close":161.598,"volume":0.028200000524520874},{"timestamp":1742391240000,"open":161.638,"high":161.708,"low":161.638,"close":161.708,"volume":0.17159999907016754},{"timestamp":1742391300000,"open":161.708,"high":162.588,"low":160.798,"close":162.588,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":162.588,"high":162.588,"low":162.188,"close":162.588,"volume":0.1460999995470047},{"timestamp":1742391420000,"open":162.558,"high":162.668,"low":162.558,"close":162.588,"volume":0.06689999997615814},{"timestamp":1742391540000,"open":162.588,"high":162.588,"low":162.588,"close":162.588,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":162.588,"high":162.588,"low":162.308,"close":162.588,"volume":0.08820000290870667},{"timestamp":1742391780000,"open":162.598,"high":162.658,"low":161.938,"close":162.458,"volume":0.12060000002384186},{"timestamp":1742391840000,"open":162.478,"high":162.478,"low":162.068,"close":162.328,"volume":0.029999999329447746},{"timestamp":1742391900000,"open":162.328,"high":162.328,"low":162.208,"close":162.208,"volume":0.07919999957084656},{"timestamp":1742391960000,"open":162.218,"high":162.298,"low":162.208,"close":162.298,"volume":0.04320000112056732},{"timestamp":1742392020000,"open":162.298,"high":162.298,"low":162.298,"close":162.298,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":162.338,"high":162.338,"low":162.278,"close":162.278,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":162.358,"high":162.468,"low":162.158,"close":162.248,"volume":0.1460999995470047},{"timestamp":1742392200000,"open":162.248,"high":162.258,"low":162.218,"close":162.258,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":162.268,"high":162.278,"low":162.268,"close":162.278,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":162.288,"high":162.308,"low":162.258,"close":162.258,"volume":0.053700000047683716},{"timestamp":1742392380000,"open":162.228,"high":162.258,"low":162.228,"close":162.228,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":162.428,"high":162.428,"low":161.978,"close":161.978,"volume":0.0494999997317791},{"timestamp":1742392620000,"open":161.998,"high":162.218,"low":161.918,"close":161.968,"volume":0.15929999947547913},{"timestamp":1742392680000,"open":161.968,"high":161.968,"low":161.968,"close":161.968,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":161.918,"high":161.918,"low":161.138,"close":161.248,"volume":0.07050000131130219},{"timestamp":1742392860000,"open":161.248,"high":161.818,"low":161.138,"close":161.818,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":161.828,"high":161.828,"low":161.748,"close":161.748,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":161.378,"high":161.778,"low":161.378,"close":161.378,"volume":0.1875},{"timestamp":1742393040000,"open":161.768,"high":161.798,"low":161.388,"close":161.438,"volume":0.09179999679327011},{"timestamp":1742393100000,"open":161.498,"high":161.508,"low":161.218,"close":161.218,"volume":0.093299999833107},{"timestamp":1742393160000,"open":161.438,"high":161.448,"low":161.218,"close":161.218,"volume":0.1451999992132187},{"timestamp":1742393220000,"open":161.668,"high":161.668,"low":161.668,"close":161.668,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":161.668,"high":161.808,"low":161.668,"close":161.778,"volume":0.07919999957084656},{"timestamp":1742393580000,"open":161.988,"high":161.988,"low":161.988,"close":161.988,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":161.778,"high":162.068,"low":161.778,"close":162.068,"volume":0.093299999833107},{"timestamp":1742393700000,"open":162.068,"high":162.098,"low":161.858,"close":161.958,"volume":0.24660000205039978},{"timestamp":1742393760000,"open":161.858,"high":161.858,"low":161.608,"close":161.608,"volume":0.11879999935626984},{"timestamp":1742394000000,"open":161.618,"high":161.618,"low":161.618,"close":161.618,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":161.628,"high":161.658,"low":161.628,"close":161.658,"volume":0.014999999664723873},{"timestamp":1742394120000,"open":161.668,"high":161.678,"low":161.668,"close":161.678,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":161.678,"high":161.728,"low":161.678,"close":161.728,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":161.778,"high":161.788,"low":161.778,"close":161.788,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":161.808,"high":161.868,"low":161.808,"close":161.868,"volume":0.027300000190734863},{"timestamp":1742394420000,"open":161.868,"high":161.878,"low":161.818,"close":161.878,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":161.878,"high":161.878,"low":161.568,"close":161.568,"volume":0.11879999935626984},{"timestamp":1742394540000,"open":161.568,"high":161.568,"low":161.568,"close":161.568,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":161.568,"high":161.568,"low":161.568,"close":161.568,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":161.558,"high":161.558,"low":161.488,"close":161.488,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":161.378,"high":161.378,"low":161.288,"close":161.288,"volume":0.10559999942779541},{"timestamp":1742394960000,"open":161.308,"high":161.308,"low":161.308,"close":161.308,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":161.318,"high":161.318,"low":161.318,"close":161.318,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":161.308,"high":161.338,"low":161.308,"close":161.338,"volume":0.027300000190734863},{"timestamp":1742395140000,"open":161.338,"high":161.338,"low":161.318,"close":161.318,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":161.318,"high":161.318,"low":161.198,"close":161.198,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":161.198,"high":161.198,"low":161.098,"close":161.098,"volume":0.09719999879598618},{"timestamp":1742395380000,"open":161.058,"high":161.058,"low":161.058,"close":161.058,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":161.068,"high":161.068,"low":161.068,"close":161.068,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":161.078,"high":161.078,"low":160.888,"close":160.888,"volume":0.093299999833107},{"timestamp":1742395620000,"open":160.898,"high":160.948,"low":160.888,"close":160.948,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":160.958,"high":160.968,"low":160.958,"close":160.968,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":160.978,"high":160.978,"low":160.978,"close":160.978,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":160.988,"high":161.058,"low":160.988,"close":161.058,"volume":0.04050000011920929},{"timestamp":1742395860000,"open":161.068,"high":161.068,"low":161.068,"close":161.068,"volume":0.0008999999845400453},{"timestamp":1742396100000,"open":161.078,"high":161.138,"low":161.078,"close":161.138,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":161.088,"high":161.128,"low":161.088,"close":161.128,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":161.138,"high":161.228,"low":161.138,"close":161.228,"volume":0.08009999990463257},{"timestamp":1742396280000,"open":161.178,"high":161.178,"low":161.068,"close":161.098,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":161.068,"high":161.068,"low":161.008,"close":161.008,"volume":0.10559999942779541},{"timestamp":1742396400000,"open":161.008,"high":161.008,"low":160.898,"close":160.918,"volume":0.09239999949932098},{"timestamp":1742396460000,"open":160.918,"high":160.918,"low":160.668,"close":160.748,"volume":0.08910000324249268},{"timestamp":1742396520000,"open":160.758,"high":160.798,"low":160.758,"close":160.798,"volume":0.0414000004529953},{"timestamp":1742396580000,"open":160.808,"high":160.808,"low":160.808,"close":160.808,"volume":0.014100000262260437},{"timestamp":1742396640000,"open":160.818,"high":160.818,"low":160.808,"close":160.818,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":160.818,"high":160.818,"low":160.808,"close":160.808,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":160.818,"high":160.818,"low":160.808,"close":160.818,"volume":0.03629999980330467},{"timestamp":1742396820000,"open":160.818,"high":160.818,"low":160.528,"close":160.528,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":160.648,"high":160.648,"low":160.648,"close":160.648,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":160.568,"high":160.568,"low":160.568,"close":160.568,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":160.528,"high":160.528,"low":160.528,"close":160.528,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":160.468,"high":160.468,"low":160.458,"close":160.468,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":160.448,"high":160.478,"low":160.448,"close":160.478,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":160.508,"high":160.508,"low":160.508,"close":160.508,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":160.458,"high":160.708,"low":160.458,"close":160.708,"volume":0.093299999833107},{"timestamp":1742397300000,"open":160.708,"high":160.708,"low":160.648,"close":160.648,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":160.648,"high":160.648,"low":160.518,"close":160.558,"volume":0.10559999942779541},{"timestamp":1742397420000,"open":160.558,"high":160.558,"low":160.518,"close":160.518,"volume":0.11879999935626984},{"timestamp":1742397480000,"open":160.508,"high":160.508,"low":160.448,"close":160.448,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":160.448,"high":160.448,"low":160.358,"close":160.368,"volume":0.10559999942779541},{"timestamp":1742397600000,"open":160.398,"high":160.398,"low":160.398,"close":160.398,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":160.398,"high":160.408,"low":160.358,"close":160.408,"volume":0.06780000030994415},{"timestamp":1742397720000,"open":160.288,"high":160.288,"low":160.258,"close":160.258,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":160.258,"high":160.258,"low":160.218,"close":160.218,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":160.188,"high":160.188,"low":160.148,"close":160.148,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":160.148,"high":160.148,"low":159.988,"close":159.988,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":160.068,"high":160.108,"low":160.068,"close":160.068,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":160.068,"high":160.068,"low":159.988,"close":160.008,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":160.068,"high":160.158,"low":160.068,"close":160.158,"volume":0.10559999942779541},{"timestamp":1742398140000,"open":160.138,"high":160.268,"low":160.138,"close":160.268,"volume":0.10559999942779541},{"timestamp":1742398200000,"open":160.228,"high":160.318,"low":160.228,"close":160.318,"volume":0.027300000190734863},{"timestamp":1742398320000,"open":160.318,"high":160.488,"low":160.318,"close":160.488,"volume":0.094200000166893},{"timestamp":1742398380000,"open":160.528,"high":160.688,"low":160.528,"close":160.688,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":160.778,"high":160.778,"low":160.618,"close":160.638,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":160.618,"high":160.718,"low":160.518,"close":160.518,"volume":0.093299999833107},{"timestamp":1742398560000,"open":160.538,"high":160.538,"low":160.518,"close":160.518,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":160.618,"high":160.678,"low":160.618,"close":160.678,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":160.688,"high":160.688,"low":160.688,"close":160.688,"volume":0.0008999999845400453},{"timestamp":1742398740000,"open":160.748,"high":160.758,"low":160.748,"close":160.758,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":160.788,"high":160.818,"low":160.788,"close":160.818,"volume":0.027300000190734863},{"timestamp":1742398920000,"open":160.818,"high":160.988,"low":160.818,"close":160.988,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":160.958,"high":160.958,"low":160.958,"close":160.958,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":160.958,"high":160.968,"low":160.788,"close":160.848,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":160.808,"high":160.838,"low":160.808,"close":160.808,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":160.818,"high":160.858,"low":160.818,"close":160.858,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":160.888,"high":160.888,"low":160.888,"close":160.888,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":160.938,"high":161.068,"low":160.938,"close":161.068,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":161.108,"high":161.108,"low":161.108,"close":161.108,"volume":0.0008999999845400453},{"timestamp":1742399460000,"open":161.108,"high":161.118,"low":161.068,"close":161.118,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":161.158,"high":161.378,"low":161.158,"close":161.378,"volume":0.13379999995231628},{"timestamp":1742399580000,"open":161.378,"high":161.588,"low":161.378,"close":161.588,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":161.598,"high":161.598,"low":161.598,"close":161.598,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":161.528,"high":161.528,"low":161.508,"close":161.508,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":161.508,"high":161.528,"low":161.428,"close":161.428,"volume":0.06360000371932983},{"timestamp":1742399820000,"open":161.428,"high":161.498,"low":161.428,"close":161.498,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":161.498,"high":161.498,"low":161.428,"close":161.428,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":161.498,"high":161.498,"low":161.428,"close":161.428,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":161.448,"high":161.448,"low":161.428,"close":161.428,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":161.478,"high":161.498,"low":161.428,"close":161.498,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":161.508,"high":161.698,"low":161.508,"close":161.698,"volume":0.06599999964237213},{"timestamp":1742400660000,"open":161.758,"high":161.758,"low":161.758,"close":161.758,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":161.718,"high":161.718,"low":161.678,"close":161.678,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":161.648,"high":161.648,"low":161.578,"close":161.578,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":161.578,"high":161.578,"low":161.578,"close":161.578,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":161.578,"high":161.578,"low":161.578,"close":161.578,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":161.578,"high":161.578,"low":161.578,"close":161.578,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":161.608,"high":161.618,"low":161.608,"close":161.618,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":161.618,"high":161.618,"low":161.618,"close":161.618,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":161.618,"high":161.618,"low":161.618,"close":161.618,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":161.628,"high":161.628,"low":161.628,"close":161.628,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":161.648,"high":161.658,"low":161.648,"close":161.658,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":161.658,"high":161.658,"low":161.658,"close":161.658,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":161.668,"high":161.668,"low":161.668,"close":161.668,"volume":0.0008999999845400453},{"timestamp":1742401500000,"open":161.708,"high":161.708,"low":161.608,"close":161.618,"volume":0.11550000309944153},{"timestamp":1742401560000,"open":161.688,"high":161.698,"low":161.688,"close":161.698,"volume":0.014100000262260437},{"timestamp":1742401740000,"open":161.698,"high":161.698,"low":161.698,"close":161.698,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":161.708,"high":161.708,"low":161.708,"close":161.708,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":161.698,"high":161.698,"low":161.628,"close":161.628,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":161.608,"high":161.608,"low":161.608,"close":161.608,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":161.618,"high":161.618,"low":161.608,"close":161.608,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":161.628,"high":161.628,"low":161.488,"close":161.568,"volume":0.08910000324249268},{"timestamp":1742402100000,"open":161.588,"high":161.588,"low":161.588,"close":161.588,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":161.568,"high":161.578,"low":161.568,"close":161.568,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":161.578,"high":161.578,"low":161.578,"close":161.578,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":161.578,"high":161.578,"low":161.568,"close":161.568,"volume":0.022199999541044235},{"timestamp":1742402400000,"open":161.568,"high":161.578,"low":161.558,"close":161.558,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":161.558,"high":161.558,"low":161.558,"close":161.558,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":161.558,"high":161.578,"low":161.508,"close":161.578,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":161.588,"high":161.588,"low":161.508,"close":161.538,"volume":0.09239999949932098},{"timestamp":1742402640000,"open":161.538,"high":161.538,"low":161.538,"close":161.538,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":161.538,"high":161.538,"low":161.538,"close":161.538,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":161.538,"high":161.538,"low":161.538,"close":161.538,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":161.638,"high":161.868,"low":161.638,"close":161.868,"volume":0.09239999949932098},{"timestamp":1742403120000,"open":161.838,"high":161.838,"low":161.808,"close":161.808,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":161.828,"high":161.828,"low":161.828,"close":161.828,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":161.808,"high":161.828,"low":161.808,"close":161.828,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":161.838,"high":161.838,"low":161.798,"close":161.798,"volume":0.014100000262260437},{"timestamp":1742403420000,"open":161.688,"high":161.688,"low":161.648,"close":161.648,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":161.648,"high":161.678,"low":161.648,"close":161.678,"volume":0.09239999949932098},{"timestamp":1742403720000,"open":161.688,"high":161.698,"low":161.518,"close":161.598,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":161.608,"high":161.608,"low":161.538,"close":161.538,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":161.538,"high":161.538,"low":161.538,"close":161.538,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":161.528,"high":161.528,"low":161.478,"close":161.478,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":161.488,"high":161.488,"low":161.488,"close":161.488,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":161.498,"high":161.508,"low":161.498,"close":161.508,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":161.468,"high":161.468,"low":161.398,"close":161.398,"volume":0.11879999935626984},{"timestamp":1742404200000,"open":161.408,"high":161.408,"low":161.408,"close":161.408,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":161.388,"high":161.398,"low":161.388,"close":161.398,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":161.398,"high":161.398,"low":161.328,"close":161.328,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":161.348,"high":161.348,"low":161.348,"close":161.348,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":161.478,"high":161.488,"low":161.428,"close":161.428,"volume":0.06270000338554382},{"timestamp":1742404560000,"open":161.438,"high":161.438,"low":161.358,"close":161.378,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":161.358,"high":161.378,"low":161.358,"close":161.378,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":161.368,"high":161.368,"low":161.368,"close":161.368,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":161.358,"high":161.358,"low":161.338,"close":161.348,"volume":0.053700000047683716},{"timestamp":1742404860000,"open":161.348,"high":161.348,"low":161.278,"close":161.278,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":161.238,"high":161.268,"low":161.148,"close":161.188,"volume":0.13289999961853027},{"timestamp":1742405100000,"open":161.178,"high":161.188,"low":161.168,"close":161.168,"volume":0.21119999885559082},{"timestamp":1742405160000,"open":161.188,"high":161.188,"low":161.118,"close":161.118,"volume":0.06689999997615814},{"timestamp":1742405220000,"open":161.048,"high":161.048,"low":161.048,"close":161.048,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":161.038,"high":161.058,"low":161.038,"close":161.058,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":161.038,"high":161.058,"low":161.038,"close":161.038,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":160.988,"high":160.988,"low":160.958,"close":160.978,"volume":0.13199999928474426},{"timestamp":1742405460000,"open":161.078,"high":161.078,"low":161.078,"close":161.078,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":161.078,"high":161.078,"low":161.078,"close":161.078,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":161.078,"high":161.088,"low":161.078,"close":161.088,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":161.168,"high":161.268,"low":161.088,"close":161.268,"volume":0.0414000004529953},{"timestamp":1742405820000,"open":161.298,"high":161.308,"low":161.298,"close":161.308,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":161.318,"high":161.318,"low":161.318,"close":161.318,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":161.358,"high":161.448,"low":161.358,"close":161.448,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":161.448,"high":161.448,"low":161.448,"close":161.448,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":161.418,"high":161.418,"low":161.418,"close":161.418,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":161.398,"high":161.398,"low":161.308,"close":161.308,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":161.298,"high":161.308,"low":161.298,"close":161.298,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":161.258,"high":161.258,"low":161.238,"close":161.238,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":161.238,"high":161.238,"low":161.128,"close":161.128,"volume":0.08820000290870667},{"timestamp":1742406360000,"open":161.128,"high":161.128,"low":160.998,"close":160.998,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":160.998,"high":161.008,"low":160.918,"close":160.918,"volume":0.11879999935626984},{"timestamp":1742406480000,"open":160.948,"high":160.948,"low":160.918,"close":160.918,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":160.918,"high":160.918,"low":160.918,"close":160.918,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":160.888,"high":160.888,"low":160.808,"close":160.808,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":160.758,"high":160.888,"low":160.758,"close":160.838,"volume":0.11969999969005585},{"timestamp":1742406840000,"open":160.838,"high":160.878,"low":160.828,"close":160.878,"volume":0.10649999976158142},{"timestamp":1742406900000,"open":160.888,"high":160.888,"low":160.638,"close":160.708,"volume":0.12780000269412994},{"timestamp":1742406960000,"open":160.708,"high":160.798,"low":160.708,"close":160.798,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":160.808,"high":160.918,"low":160.808,"close":160.918,"volume":0.04050000011920929},{"timestamp":1742407080000,"open":160.958,"high":160.958,"low":160.898,"close":160.898,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":160.878,"high":160.878,"low":160.848,"close":160.848,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":160.848,"high":160.848,"low":159.688,"close":160.678,"volume":0.2222999930381775},{"timestamp":1742407260000,"open":160.688,"high":160.858,"low":160.688,"close":160.748,"volume":0.12210000306367874},{"timestamp":1742407320000,"open":160.778,"high":161.048,"low":160.778,"close":161.048,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":161.048,"high":161.518,"low":161.018,"close":161.028,"volume":0.15780000388622284},{"timestamp":1742407440000,"open":161.028,"high":161.028,"low":161.028,"close":161.028,"volume":0.07919999957084656},{"timestamp":1742407500000,"open":161.028,"high":161.108,"low":161.028,"close":161.028,"volume":0.03959999978542328},{"timestamp":1742407560000,"open":161.098,"high":161.098,"low":160.858,"close":160.868,"volume":0.07169999927282333},{"timestamp":1742407620000,"open":160.898,"high":160.898,"low":160.868,"close":160.878,"volume":0.08009999990463257},{"timestamp":1742407680000,"open":160.888,"high":161.208,"low":160.888,"close":161.208,"volume":0.08100000023841858},{"timestamp":1742407740000,"open":161.268,"high":161.268,"low":161.218,"close":161.218,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":161.228,"high":161.438,"low":161.228,"close":161.438,"volume":0.06780000030994415},{"timestamp":1742407860000,"open":161.448,"high":161.508,"low":161.448,"close":161.508,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":161.558,"high":161.578,"low":161.558,"close":161.578,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":161.588,"high":161.608,"low":161.588,"close":161.588,"volume":0.061799999326467514},{"timestamp":1742408040000,"open":161.598,"high":161.598,"low":161.438,"close":161.528,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":161.538,"high":161.538,"low":161.538,"close":161.538,"volume":0.0008999999845400453},{"timestamp":1742408220000,"open":161.548,"high":161.548,"low":161.408,"close":161.408,"volume":0.11460000276565552},{"timestamp":1742408280000,"open":161.408,"high":161.408,"low":161.408,"close":161.408,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":161.438,"high":161.448,"low":161.438,"close":161.448,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":161.448,"high":161.448,"low":161.408,"close":161.408,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":161.418,"high":161.498,"low":161.408,"close":161.498,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":161.548,"high":161.628,"low":161.548,"close":161.628,"volume":0.014999999664723873},{"timestamp":1742408640000,"open":161.658,"high":161.658,"low":161.628,"close":161.638,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":161.638,"high":161.638,"low":161.638,"close":161.638,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":161.638,"high":161.638,"low":161.638,"close":161.638,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":161.618,"high":161.628,"low":161.618,"close":161.618,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":161.618,"high":161.618,"low":161.318,"close":161.368,"volume":0.3215999901294708},{"timestamp":1742408940000,"open":161.368,"high":161.398,"low":161.368,"close":161.398,"volume":0.15839999914169312},{"timestamp":1742409000000,"open":161.388,"high":161.508,"low":161.388,"close":161.508,"volume":0.10649999976158142},{"timestamp":1742409060000,"open":161.458,"high":161.588,"low":161.458,"close":161.588,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":161.568,"high":161.598,"low":161.568,"close":161.598,"volume":0.06689999997615814},{"timestamp":1742409180000,"open":161.598,"high":161.608,"low":161.568,"close":161.568,"volume":0.17640000581741333},{"timestamp":1742409240000,"open":161.508,"high":161.508,"low":161.318,"close":161.468,"volume":0.08190000057220459},{"timestamp":1742409300000,"open":161.478,"high":161.478,"low":161.468,"close":161.468,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":161.488,"high":161.518,"low":161.488,"close":161.518,"volume":0.03959999978542328},{"timestamp":1742409420000,"open":161.528,"high":161.638,"low":161.528,"close":161.638,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":161.698,"high":161.708,"low":161.498,"close":161.498,"volume":0.08009999990463257},{"timestamp":1742409540000,"open":161.498,"high":161.518,"low":161.498,"close":161.518,"volume":0.07590000331401825},{"timestamp":1742409600000,"open":161.528,"high":161.528,"low":161.528,"close":161.528,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":161.538,"high":161.668,"low":161.528,"close":161.668,"volume":0.06689999997615814},{"timestamp":1742409720000,"open":161.668,"high":161.798,"low":161.668,"close":161.668,"volume":0.07590000331401825},{"timestamp":1742409780000,"open":161.728,"high":161.918,"low":161.728,"close":161.918,"volume":0.08009999990463257},{"timestamp":1742409840000,"open":161.918,"high":162.058,"low":161.658,"close":161.838,"volume":0.15870000422000885},{"timestamp":1742409900000,"open":161.888,"high":161.888,"low":161.888,"close":161.888,"volume":0.04050000011920929},{"timestamp":1742409960000,"open":161.888,"high":161.888,"low":161.838,"close":161.848,"volume":0.09239999949932098},{"timestamp":1742410020000,"open":161.858,"high":161.858,"low":161.848,"close":161.848,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":161.848,"high":161.848,"low":161.848,"close":161.848,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":161.848,"high":161.878,"low":161.658,"close":161.658,"volume":0.1542000025510788},{"timestamp":1742410200000,"open":161.708,"high":161.738,"low":161.708,"close":161.738,"volume":0.053700000047683716},{"timestamp":1742410260000,"open":161.738,"high":161.738,"low":161.738,"close":161.738,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":161.738,"high":161.848,"low":161.738,"close":161.738,"volume":0.14790000021457672},{"timestamp":1742410380000,"open":161.858,"high":161.918,"low":161.738,"close":161.918,"volume":0.07919999957084656},{"timestamp":1742410440000,"open":161.918,"high":161.918,"low":161.738,"close":161.838,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":161.708,"high":161.798,"low":161.708,"close":161.798,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":161.808,"high":161.968,"low":161.798,"close":161.938,"volume":0.07859999686479568},{"timestamp":1742410620000,"open":161.858,"high":161.858,"low":161.718,"close":161.718,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":161.868,"high":161.868,"low":161.678,"close":161.678,"volume":0.10559999942779541},{"timestamp":1742410860000,"open":161.678,"high":161.678,"low":161.678,"close":161.678,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":161.768,"high":161.768,"low":161.768,"close":161.768,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":161.868,"high":161.868,"low":161.868,"close":161.868,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":161.948,"high":162.018,"low":161.948,"close":161.948,"volume":0.04050000011920929},{"timestamp":1742411100000,"open":161.888,"high":162.058,"low":161.888,"close":162.058,"volume":0.08190000057220459},{"timestamp":1742411160000,"open":162.068,"high":162.068,"low":162.058,"close":162.058,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":162.028,"high":162.028,"low":162.028,"close":162.028,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":162.078,"high":162.198,"low":162.078,"close":162.078,"volume":0.08100000023841858},{"timestamp":1742411340000,"open":162.078,"high":162.198,"low":162.078,"close":162.198,"volume":0.093299999833107},{"timestamp":1742411400000,"open":162.248,"high":162.358,"low":162.248,"close":162.358,"volume":0.12150000035762787},{"timestamp":1742411460000,"open":162.438,"high":162.448,"low":162.378,"close":162.378,"volume":0.15929999947547913},{"timestamp":1742411520000,"open":162.378,"high":162.378,"low":162.378,"close":162.378,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":162.378,"high":162.378,"low":162.218,"close":162.218,"volume":0.12780000269412994},{"timestamp":1742411640000,"open":162.218,"high":162.338,"low":162.218,"close":162.338,"volume":0.1460999995470047},{"timestamp":1742411700000,"open":162.338,"high":162.368,"low":162.288,"close":162.288,"volume":0.1451999992132187},{"timestamp":1742411760000,"open":162.288,"high":162.288,"low":162.198,"close":162.198,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":162.198,"high":162.198,"low":162.198,"close":162.198,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":162.198,"high":162.388,"low":162.198,"close":162.388,"volume":0.05550000071525574},{"timestamp":1742411940000,"open":162.268,"high":162.368,"low":162.268,"close":162.368,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":162.368,"high":162.368,"low":162.158,"close":162.268,"volume":0.08820000290870667},{"timestamp":1742412060000,"open":162.268,"high":162.268,"low":162.158,"close":162.248,"volume":0.13199999928474426},{"timestamp":1742412120000,"open":162.268,"high":162.338,"low":162.248,"close":162.248,"volume":0.06270000338554382},{"timestamp":1742412180000,"open":162.248,"high":162.248,"low":162.158,"close":162.158,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":162.218,"high":162.248,"low":162.218,"close":162.218,"volume":0.04050000011920929},{"timestamp":1742412420000,"open":162.218,"high":162.218,"low":162.098,"close":162.098,"volume":0.11460000276565552},{"timestamp":1742412480000,"open":162.108,"high":162.108,"low":162.038,"close":162.038,"volume":0.10140000283718109},{"timestamp":1742412540000,"open":161.978,"high":162.118,"low":161.958,"close":162.118,"volume":0.1460999995470047},{"timestamp":1742412600000,"open":162.118,"high":162.118,"low":162.118,"close":162.118,"volume":0.03959999978542328},{"timestamp":1742412660000,"open":162.188,"high":162.188,"low":162.108,"close":162.108,"volume":0.08489999920129776},{"timestamp":1742412720000,"open":162.108,"high":162.118,"low":162.108,"close":162.118,"volume":0.014100000262260437},{"timestamp":1742412780000,"open":162.138,"high":162.228,"low":162.138,"close":162.178,"volume":0.10320000350475311},{"timestamp":1742412840000,"open":162.178,"high":162.308,"low":162.178,"close":162.228,"volume":0.06270000338554382},{"timestamp":1742412900000,"open":162.228,"high":162.228,"low":162.088,"close":162.088,"volume":0.07919999957084656},{"timestamp":1742412960000,"open":161.938,"high":161.938,"low":161.938,"close":161.938,"volume":0.09239999949932098},{"timestamp":1742413020000,"open":161.938,"high":162.078,"low":161.938,"close":162.078,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":162.138,"high":162.148,"low":162.138,"close":162.148,"volume":0.052799999713897705},{"timestamp":1742413140000,"open":161.938,"high":161.938,"low":161.758,"close":161.758,"volume":0.11460000276565552},{"timestamp":1742413200000,"open":161.818,"high":161.818,"low":161.798,"close":161.798,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":161.798,"high":162.038,"low":161.798,"close":161.968,"volume":0.1356000006198883},{"timestamp":1742413320000,"open":161.998,"high":161.998,"low":161.968,"close":161.978,"volume":0.06599999964237213},{"timestamp":1742413380000,"open":161.988,"high":162.188,"low":161.988,"close":162.058,"volume":0.1469999998807907},{"timestamp":1742413440000,"open":162.028,"high":162.258,"low":162.028,"close":162.258,"volume":0.1851000040769577},{"timestamp":1742413500000,"open":162.318,"high":162.318,"low":162.258,"close":162.258,"volume":0.10559999942779541},{"timestamp":1742413560000,"open":162.258,"high":162.258,"low":162.078,"close":162.088,"volume":0.14190000295639038},{"timestamp":1742413620000,"open":161.848,"high":161.988,"low":161.528,"close":161.888,"volume":0.21660000085830688},{"timestamp":1742413680000,"open":161.888,"high":162.048,"low":161.408,"close":161.938,"volume":0.17430000007152557},{"timestamp":1742413740000,"open":161.958,"high":162.048,"low":161.958,"close":161.958,"volume":0.10649999976158142},{"timestamp":1742413800000,"open":161.958,"high":161.958,"low":161.618,"close":161.768,"volume":0.36660000681877136},{"timestamp":1742413860000,"open":161.768,"high":161.768,"low":161.148,"close":161.498,"volume":0.2939999997615814},{"timestamp":1742413920000,"open":161.498,"high":161.638,"low":161.398,"close":161.638,"volume":0.06780000030994415},{"timestamp":1742414040000,"open":161.688,"high":161.728,"low":161.538,"close":161.728,"volume":0.08190000057220459},{"timestamp":1742414100000,"open":161.748,"high":161.888,"low":161.668,"close":161.668,"volume":0.4262999892234802},{"timestamp":1742414160000,"open":161.708,"high":161.708,"low":161.608,"close":161.648,"volume":0.07590000331401825},{"timestamp":1742414220000,"open":161.658,"high":161.658,"low":161.488,"close":161.628,"volume":0.3416999876499176},{"timestamp":1742414280000,"open":161.628,"high":161.788,"low":161.628,"close":161.718,"volume":0.3953999876976013},{"timestamp":1742414340000,"open":161.718,"high":161.718,"low":161.578,"close":161.668,"volume":0.2402999997138977}]