[{"timestamp":1742391000000,"open":160.614,"high":160.614,"low":160.614,"close":160.614,"volume":0.09359999746084213},{"timestamp":1742391060000,"open":160.614,"high":160.614,"low":160.614,"close":160.614,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":160.664,"high":160.664,"low":160.664,"close":160.664,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":160.664,"high":160.664,"low":160.664,"close":160.664,"volume":0.10559999942779541},{"timestamp":1742391240000,"open":160.924,"high":160.924,"low":160.924,"close":160.924,"volume":0.0008999999845400453},{"timestamp":1742391360000,"open":161.344,"high":161.344,"low":160.244,"close":160.374,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":160.244,"high":160.944,"low":160.244,"close":160.504,"volume":0.06689999997615814},{"timestamp":1742391600000,"open":160.504,"high":161.494,"low":160.504,"close":160.864,"volume":0.06689999997615814},{"timestamp":1742391660000,"open":160.864,"high":161.474,"low":160.854,"close":161.474,"volume":0.0494999997317791},{"timestamp":1742391720000,"open":161.474,"high":161.494,"low":161.474,"close":161.494,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":161.494,"high":161.494,"low":161.494,"close":161.494,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":161.494,"high":161.494,"low":161.494,"close":161.494,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":161.494,"high":161.494,"low":161.494,"close":161.494,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":161.494,"high":162.194,"low":161.494,"close":162.194,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":162.194,"high":162.234,"low":162.194,"close":162.234,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":162.234,"high":162.234,"low":161.094,"close":161.374,"volume":0.07259999960660934},{"timestamp":1742392320000,"open":161.854,"high":161.854,"low":161.854,"close":161.854,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":161.854,"high":161.854,"low":161.854,"close":161.854,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":161.854,"high":162.154,"low":161.854,"close":162.154,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":162.194,"high":162.194,"low":161.934,"close":161.934,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":161.934,"high":162.074,"low":161.934,"close":161.934,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":161.934,"high":162.024,"low":161.934,"close":162.024,"volume":0.014100000262260437},{"timestamp":1742392860000,"open":162.104,"high":162.204,"low":162.104,"close":162.204,"volume":0.028200000524520874},{"timestamp":1742392920000,"open":162.284,"high":162.284,"low":162.284,"close":162.284,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":162.284,"high":162.284,"low":162.284,"close":162.284,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":162.284,"high":162.424,"low":162.284,"close":162.424,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":162.424,"high":162.424,"low":162.424,"close":162.424,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":162.524,"high":162.524,"low":162.524,"close":162.524,"volume":0.014100000262260437},{"timestamp":1742393460000,"open":162.534,"high":162.724,"low":162.534,"close":162.724,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":162.824,"high":162.974,"low":162.724,"close":162.974,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":162.974,"high":163.264,"low":162.974,"close":163.004,"volume":0.0414000004529953},{"timestamp":1742393640000,"open":162.884,"high":162.884,"low":162.884,"close":162.884,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":163.034,"high":163.054,"low":162.884,"close":163.054,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":162.884,"high":163.164,"low":162.884,"close":163.164,"volume":0.014100000262260437},{"timestamp":1742393820000,"open":162.884,"high":162.884,"low":162.884,"close":162.884,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":163.154,"high":163.184,"low":163.154,"close":163.184,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":163.184,"high":163.394,"low":163.184,"close":163.394,"volume":0.07919999957084656},{"timestamp":1742394000000,"open":163.424,"high":163.434,"low":163.424,"close":163.434,"volume":0.04050000011920929},{"timestamp":1742394060000,"open":163.434,"high":163.634,"low":163.434,"close":163.634,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":163.574,"high":163.574,"low":163.274,"close":163.274,"volume":0.061799999326467514},{"timestamp":1742394180000,"open":163.274,"high":163.274,"low":163.274,"close":163.274,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":163.284,"high":163.284,"low":163.284,"close":163.284,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":163.284,"high":163.284,"low":163.284,"close":163.284,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":163.284,"high":163.284,"low":163.284,"close":163.284,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":163.314,"high":163.474,"low":163.314,"close":163.474,"volume":0.027300000190734863},{"timestamp":1742394540000,"open":163.474,"high":163.474,"low":163.374,"close":163.474,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":163.374,"high":163.374,"low":163.374,"close":163.374,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":163.374,"high":163.374,"low":163.374,"close":163.374,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":163.374,"high":163.374,"low":163.374,"close":163.374,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":163.374,"high":163.374,"low":163.374,"close":163.374,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":163.374,"high":163.374,"low":163.374,"close":163.374,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":163.284,"high":163.284,"low":163.284,"close":163.284,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":163.184,"high":163.184,"low":163.154,"close":163.154,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":162.884,"high":162.954,"low":162.884,"close":162.954,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":163.014,"high":163.014,"low":163.014,"close":163.014,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":162.954,"high":162.954,"low":162.954,"close":162.954,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":162.914,"high":163.064,"low":162.914,"close":163.064,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":163.154,"high":163.154,"low":163.154,"close":163.154,"volume":0.0008999999845400453},{"timestamp":1742395980000,"open":163.154,"high":163.154,"low":163.154,"close":163.154,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":163.054,"high":163.054,"low":162.894,"close":162.894,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":163.064,"high":163.064,"low":163.064,"close":163.064,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":163.064,"high":163.064,"low":163.064,"close":163.064,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":163.084,"high":163.154,"low":163.084,"close":163.154,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":163.084,"high":163.084,"low":163.084,"close":163.084,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":163.154,"high":163.154,"low":163.084,"close":163.084,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":163.154,"high":163.344,"low":163.154,"close":163.344,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":163.344,"high":163.344,"low":163.344,"close":163.344,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":163.344,"high":163.534,"low":163.344,"close":163.534,"volume":0.09239999949932098},{"timestamp":1742397000000,"open":163.534,"high":163.534,"low":163.534,"close":163.534,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":163.534,"high":163.534,"low":163.534,"close":163.534,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":162.894,"high":162.894,"low":162.894,"close":162.894,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":162.894,"high":163.224,"low":162.894,"close":163.224,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":163.154,"high":163.154,"low":163.154,"close":163.154,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":163.224,"high":163.454,"low":163.224,"close":163.384,"volume":0.05460000038146973},{"timestamp":1742397780000,"open":163.454,"high":163.454,"low":163.454,"close":163.454,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":163.454,"high":163.454,"low":163.454,"close":163.454,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":163.384,"high":163.384,"low":163.384,"close":163.384,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":163.294,"high":163.294,"low":163.294,"close":163.294,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":162.894,"high":162.894,"low":162.894,"close":162.894,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":162.894,"high":163.224,"low":162.894,"close":163.224,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":163.154,"high":163.154,"low":163.154,"close":163.154,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":163.154,"high":163.204,"low":163.154,"close":163.204,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":163.284,"high":163.304,"low":163.284,"close":163.284,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":163.304,"high":163.304,"low":163.304,"close":163.304,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":163.304,"high":163.304,"low":163.304,"close":163.304,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":163.304,"high":163.304,"low":163.304,"close":163.304,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":163.304,"high":163.304,"low":163.284,"close":163.284,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":163.244,"high":163.244,"low":163.244,"close":163.244,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":163.254,"high":163.254,"low":162.894,"close":162.954,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":162.954,"high":162.954,"low":162.474,"close":162.884,"volume":0.053700000047683716},{"timestamp":1742399160000,"open":162.884,"high":162.884,"low":162.814,"close":162.814,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":162.844,"high":162.844,"low":162.814,"close":162.844,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":162.814,"high":162.844,"low":162.814,"close":162.814,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":162.814,"high":162.814,"low":162.814,"close":162.814,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":162.844,"high":162.974,"low":162.844,"close":162.974,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":163.044,"high":163.084,"low":163.044,"close":163.084,"volume":0.014999999664723873},{"timestamp":1742399520000,"open":163.084,"high":163.084,"low":163.084,"close":163.084,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":163.064,"high":163.084,"low":163.064,"close":163.084,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":163.094,"high":163.094,"low":163.094,"close":163.094,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":163.084,"high":163.084,"low":163.084,"close":163.084,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":163.094,"high":163.094,"low":163.094,"close":163.094,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":163.084,"high":163.264,"low":163.084,"close":163.084,"volume":0.027300000190734863},{"timestamp":1742400300000,"open":163.244,"high":163.244,"low":163.084,"close":163.184,"volume":0.09239999949932098},{"timestamp":1742400360000,"open":163.184,"high":163.284,"low":163.184,"close":163.194,"volume":0.06689999997615814},{"timestamp":1742400420000,"open":163.284,"high":163.284,"low":163.284,"close":163.284,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":163.194,"high":163.284,"low":163.194,"close":163.284,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":163.284,"high":163.284,"low":163.284,"close":163.284,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":163.284,"high":163.284,"low":163.284,"close":163.284,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":163.204,"high":163.204,"low":163.204,"close":163.204,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":163.244,"high":163.244,"low":163.244,"close":163.244,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":163.204,"high":163.204,"low":163.204,"close":163.204,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":163.204,"high":163.204,"low":163.204,"close":163.204,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":163.214,"high":163.214,"low":163.214,"close":163.214,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":163.214,"high":163.214,"low":163.204,"close":163.204,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":163.114,"high":163.114,"low":162.904,"close":162.904,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":162.904,"high":162.904,"low":162.904,"close":162.904,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":163.064,"high":163.064,"low":162.954,"close":162.954,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":162.964,"high":163.124,"low":162.934,"close":163.044,"volume":0.15929999947547913},{"timestamp":1742401860000,"open":162.934,"high":162.934,"low":162.934,"close":162.934,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":163.014,"high":163.014,"low":163.014,"close":163.014,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":163.034,"high":163.034,"low":163.014,"close":163.014,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":163.134,"high":163.134,"low":163.134,"close":163.134,"volume":0.0008999999845400453},{"timestamp":1742402340000,"open":163.014,"high":163.034,"low":163.014,"close":163.034,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":163.014,"high":163.034,"low":163.014,"close":163.014,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":163.044,"high":163.244,"low":163.044,"close":163.244,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":163.244,"high":163.244,"low":163.134,"close":163.134,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":163.234,"high":163.234,"low":163.134,"close":163.134,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":163.224,"high":163.224,"low":163.134,"close":163.134,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":163.134,"high":163.514,"low":162.934,"close":163.484,"volume":0.13289999961853027},{"timestamp":1742402820000,"open":163.494,"high":163.494,"low":163.494,"close":163.494,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":163.544,"high":163.544,"low":163.484,"close":163.484,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":163.484,"high":163.554,"low":163.484,"close":163.554,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":163.554,"high":163.554,"low":163.514,"close":163.554,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":163.514,"high":163.654,"low":163.514,"close":163.514,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":163.604,"high":163.604,"low":163.604,"close":163.604,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":163.614,"high":163.614,"low":163.604,"close":163.604,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":163.604,"high":163.604,"low":163.114,"close":163.114,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":163.114,"high":163.114,"low":163.114,"close":163.114,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":163.114,"high":163.394,"low":163.114,"close":163.394,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":163.394,"high":163.394,"low":163.394,"close":163.394,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":163.394,"high":163.404,"low":163.114,"close":163.314,"volume":0.08009999990463257},{"timestamp":1742403780000,"open":163.114,"high":163.154,"low":163.114,"close":163.114,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":163.154,"high":163.154,"low":163.114,"close":163.114,"volume":0.014100000262260437},{"timestamp":1742403960000,"open":163.194,"high":163.194,"low":163.194,"close":163.194,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":163.204,"high":163.204,"low":163.204,"close":163.204,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":163.214,"high":163.214,"low":163.214,"close":163.214,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":163.214,"high":163.214,"low":163.144,"close":163.144,"volume":0.04859999939799309},{"timestamp":1742404320000,"open":162.974,"high":162.974,"low":162.904,"close":162.904,"volume":0.10559999942779541},{"timestamp":1742404380000,"open":162.904,"high":162.904,"low":162.904,"close":162.904,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":162.874,"high":162.894,"low":162.874,"close":162.894,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":162.964,"high":162.964,"low":162.874,"close":162.874,"volume":0.014100000262260437},{"timestamp":1742404560000,"open":162.874,"high":162.874,"low":162.794,"close":162.794,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":162.794,"high":162.844,"low":162.794,"close":162.844,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":162.754,"high":162.754,"low":162.754,"close":162.754,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":162.754,"high":162.754,"low":162.754,"close":162.754,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":162.754,"high":162.754,"low":162.754,"close":162.754,"volume":0.022199999541044235},{"timestamp":1742405040000,"open":162.754,"high":162.754,"low":162.454,"close":162.454,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":162.454,"high":162.514,"low":162.454,"close":162.514,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":162.514,"high":162.514,"low":162.454,"close":162.454,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":162.454,"high":162.574,"low":162.454,"close":162.454,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":162.324,"high":162.324,"low":162.094,"close":162.094,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":162.244,"high":162.244,"low":162.244,"close":162.244,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":162.174,"high":162.174,"low":162.174,"close":162.174,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":162.244,"high":162.344,"low":162.244,"close":162.344,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":162.344,"high":162.584,"low":162.344,"close":162.584,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":162.584,"high":162.584,"low":162.584,"close":162.584,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":162.624,"high":162.624,"low":162.584,"close":162.584,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":162.584,"high":162.584,"low":162.584,"close":162.584,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":162.624,"high":162.624,"low":162.624,"close":162.624,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":162.554,"high":162.554,"low":162.554,"close":162.554,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":162.554,"high":162.554,"low":162.504,"close":162.504,"volume":0.03539999946951866},{"timestamp":1742406480000,"open":162.464,"high":162.464,"low":162.404,"close":162.404,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":162.244,"high":162.244,"low":162.244,"close":162.244,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":162.244,"high":162.274,"low":162.244,"close":162.274,"volume":0.014100000262260437},{"timestamp":1742406660000,"open":162.274,"high":162.334,"low":162.274,"close":162.334,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":162.274,"high":162.274,"low":162.274,"close":162.274,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":162.414,"high":162.414,"low":162.274,"close":162.274,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":162.244,"high":162.244,"low":162.244,"close":162.244,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":162.244,"high":162.244,"low":162.244,"close":162.244,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":162.164,"high":162.254,"low":160.234,"close":162.124,"volume":0.18240000307559967},{"timestamp":1742407260000,"open":161.984,"high":162.124,"low":161.964,"close":161.964,"volume":0.06780000030994415},{"timestamp":1742407320000,"open":162.034,"high":162.034,"low":162.034,"close":162.034,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":162.134,"high":162.254,"low":162.134,"close":162.254,"volume":0.014999999664723873},{"timestamp":1742407440000,"open":162.254,"high":162.254,"low":162.254,"close":162.254,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":162.254,"high":162.254,"low":162.244,"close":162.244,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":162.244,"high":162.244,"low":162.244,"close":162.244,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":162.284,"high":162.294,"low":162.284,"close":162.294,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":162.294,"high":162.674,"low":162.294,"close":162.674,"volume":0.05550000071525574},{"timestamp":1742407860000,"open":162.664,"high":162.844,"low":162.664,"close":162.664,"volume":0.06689999997615814},{"timestamp":1742407920000,"open":162.844,"high":162.844,"low":162.844,"close":162.844,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":162.784,"high":162.864,"low":162.784,"close":162.784,"volume":0.04050000011920929},{"timestamp":1742408040000,"open":162.914,"high":162.914,"low":162.914,"close":162.914,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":162.914,"high":162.914,"low":162.784,"close":162.784,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":162.734,"high":162.734,"low":162.674,"close":162.674,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":162.674,"high":162.674,"low":162.674,"close":162.674,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":162.714,"high":162.714,"low":162.674,"close":162.674,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":162.674,"high":162.674,"low":162.574,"close":162.574,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":162.574,"high":162.574,"low":162.304,"close":162.304,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":162.304,"high":162.304,"low":162.304,"close":162.304,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":162.364,"high":162.364,"low":162.304,"close":162.304,"volume":0.04050000011920929},{"timestamp":1742408880000,"open":162.304,"high":162.304,"low":162.114,"close":162.114,"volume":0.04439999908208847},{"timestamp":1742408940000,"open":162.114,"high":162.114,"low":162.114,"close":162.114,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":162.124,"high":162.254,"low":162.114,"close":162.254,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":162.264,"high":162.264,"low":162.264,"close":162.264,"volume":0.027300000190734863},{"timestamp":1742409120000,"open":162.264,"high":162.574,"low":162.264,"close":162.284,"volume":0.06870000064373016},{"timestamp":1742409180000,"open":162.514,"high":162.544,"low":162.284,"close":162.294,"volume":0.07590000331401825},{"timestamp":1742409240000,"open":162.304,"high":162.384,"low":162.304,"close":162.384,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":162.384,"high":162.394,"low":162.384,"close":162.394,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":162.394,"high":162.394,"low":162.384,"close":162.384,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":162.304,"high":162.304,"low":162.304,"close":162.304,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":162.304,"high":162.574,"low":162.304,"close":162.394,"volume":0.06960000097751617},{"timestamp":1742409600000,"open":162.394,"high":162.494,"low":162.394,"close":162.494,"volume":0.027300000190734863},{"timestamp":1742409660000,"open":162.494,"high":162.494,"low":162.394,"close":162.394,"volume":0.06689999997615814},{"timestamp":1742409720000,"open":162.704,"high":162.704,"low":162.704,"close":162.704,"volume":0.04050000011920929},{"timestamp":1742409780000,"open":162.614,"high":162.614,"low":162.614,"close":162.614,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":162.804,"high":162.804,"low":162.704,"close":162.804,"volume":0.029100000858306885},{"timestamp":1742409900000,"open":162.804,"high":162.874,"low":162.734,"close":162.734,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":162.734,"high":162.794,"low":162.724,"close":162.794,"volume":0.07500000298023224},{"timestamp":1742410020000,"open":162.794,"high":162.874,"low":162.794,"close":162.874,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":162.904,"high":162.974,"low":162.904,"close":162.974,"volume":0.053700000047683716},{"timestamp":1742410200000,"open":162.974,"high":162.974,"low":162.784,"close":162.784,"volume":0.07919999957084656},{"timestamp":1742410260000,"open":162.844,"high":162.844,"low":162.844,"close":162.844,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":162.954,"high":163.144,"low":162.954,"close":163.044,"volume":0.0828000009059906},{"timestamp":1742410380000,"open":163.304,"high":163.704,"low":163.304,"close":163.704,"volume":0.06780000030994415},{"timestamp":1742410440000,"open":163.704,"high":163.704,"low":163.634,"close":163.634,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":163.634,"high":163.654,"low":163.634,"close":163.654,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":163.664,"high":163.664,"low":163.664,"close":163.664,"volume":0.0008999999845400453},{"timestamp":1742410620000,"open":163.634,"high":163.634,"low":163.614,"close":163.614,"volume":0.052799999713897705},{"timestamp":1742410680000,"open":163.614,"high":163.614,"low":163.524,"close":163.524,"volume":0.022199999541044235},{"timestamp":1742410800000,"open":163.524,"high":163.524,"low":163.524,"close":163.524,"volume":0.013199999928474426},{"timestamp":1742410860000,"open":163.524,"high":163.704,"low":163.524,"close":163.594,"volume":0.07590000331401825},{"timestamp":1742410920000,"open":163.584,"high":163.584,"low":163.584,"close":163.584,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":163.584,"high":163.584,"low":163.524,"close":163.524,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":163.574,"high":163.574,"low":163.574,"close":163.574,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":163.704,"high":163.804,"low":163.614,"close":163.804,"volume":0.06960000097751617},{"timestamp":1742411160000,"open":163.694,"high":163.694,"low":163.694,"close":163.694,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":163.714,"high":163.714,"low":163.714,"close":163.714,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":163.784,"high":163.784,"low":163.714,"close":163.714,"volume":0.026399999856948853},{"timestamp":1742411460000,"open":163.784,"high":163.804,"low":163.624,"close":163.624,"volume":0.13770000636577606},{"timestamp":1742411520000,"open":163.624,"high":163.624,"low":163.544,"close":163.544,"volume":0.023099999874830246},{"timestamp":1742411580000,"open":163.464,"high":163.464,"low":163.464,"close":163.464,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":163.464,"high":163.464,"low":163.464,"close":163.464,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":163.544,"high":163.554,"low":163.464,"close":163.464,"volume":0.07680000364780426},{"timestamp":1742412120000,"open":163.464,"high":163.464,"low":163.464,"close":163.464,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":163.474,"high":163.474,"low":163.474,"close":163.474,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":163.464,"high":163.464,"low":163.464,"close":163.464,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":163.374,"high":163.394,"low":163.154,"close":163.154,"volume":0.09239999949932098},{"timestamp":1742412420000,"open":163.154,"high":163.234,"low":163.044,"close":163.044,"volume":0.093299999833107},{"timestamp":1742412480000,"open":163.114,"high":163.224,"low":163.044,"close":163.044,"volume":0.20069999992847443},{"timestamp":1742412540000,"open":163.044,"high":163.114,"low":163.044,"close":163.044,"volume":0.06689999997615814},{"timestamp":1742412600000,"open":163.114,"high":163.114,"low":163.114,"close":163.114,"volume":0.013199999928474426},{"timestamp":1742412660000,"open":163.114,"high":163.254,"low":163.114,"close":163.254,"volume":0.04050000011920929},{"timestamp":1742412720000,"open":163.514,"high":163.514,"low":163.114,"close":163.394,"volume":0.094200000166893},{"timestamp":1742412780000,"open":163.314,"high":163.524,"low":163.314,"close":163.524,"volume":0.06689999997615814},{"timestamp":1742412840000,"open":163.524,"high":163.644,"low":163.524,"close":163.574,"volume":0.06689999997615814},{"timestamp":1742412900000,"open":163.604,"high":163.604,"low":163.434,"close":163.434,"volume":0.11010000109672546},{"timestamp":1742413020000,"open":163.464,"high":163.464,"low":163.434,"close":163.434,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":163.534,"high":163.694,"low":163.534,"close":163.694,"volume":0.028200000524520874},{"timestamp":1742413140000,"open":163.434,"high":163.434,"low":163.434,"close":163.434,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":163.674,"high":163.704,"low":163.434,"close":163.464,"volume":0.08820000290870667},{"timestamp":1742413260000,"open":163.534,"high":163.544,"low":163.534,"close":163.544,"volume":0.0017999999690800905},{"timestamp":1742413320000,"open":163.604,"high":163.624,"low":163.604,"close":163.624,"volume":0.0027000000700354576},{"timestamp":1742413380000,"open":163.614,"high":163.614,"low":163.614,"close":163.614,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":163.624,"high":163.814,"low":163.604,"close":163.754,"volume":0.13379999995231628},{"timestamp":1742413500000,"open":163.754,"high":163.934,"low":163.754,"close":163.844,"volume":0.12330000102519989},{"timestamp":1742413560000,"open":163.764,"high":163.764,"low":163.604,"close":163.604,"volume":0.09239999949932098},{"timestamp":1742413620000,"open":163.734,"high":163.734,"low":163.604,"close":163.734,"volume":0.053700000047683716},{"timestamp":1742413680000,"open":163.734,"high":163.734,"low":163.734,"close":163.734,"volume":0.03959999978542328},{"timestamp":1742413740000,"open":163.734,"high":163.764,"low":163.734,"close":163.764,"volume":0.04050000011920929},{"timestamp":1742413800000,"open":163.654,"high":163.654,"low":163.624,"close":163.634,"volume":0.08009999990463257},{"timestamp":1742413860000,"open":163.634,"high":163.634,"low":163.524,"close":163.574,"volume":0.1023000031709671},{"timestamp":1742413920000,"open":163.574,"high":163.624,"low":163.524,"close":163.624,"volume":0.05040000006556511},{"timestamp":1742413980000,"open":163.574,"high":163.694,"low":163.554,"close":163.694,"volume":0.13379999995231628},{"timestamp":1742414040000,"open":163.654,"high":163.804,"low":163.654,"close":163.784,"volume":0.19979999959468842},{"timestamp":1742414100000,"open":163.834,"high":163.964,"low":163.724,"close":163.764,"volume":0.1647000014781952},{"timestamp":1742414160000,"open":163.764,"high":163.844,"low":163.764,"close":163.844,"volume":0.053700000047683716},{"timestamp":1742414220000,"open":163.854,"high":163.884,"low":163.844,"close":163.854,"volume":0.21480000019073486},{"timestamp":1742414280000,"open":163.854,"high":163.854,"low":163.724,"close":163.724,"volume":0.09239999949932098},{"timestamp":1742414340000,"open":163.724,"high":163.724,"low":163.094,"close":163.254,"volume":0.3215999901294708}]