[{"timestamp":1742391000000,"open":162.018,"high":162.288,"low":162.018,"close":162.078,"volume":0.093299999833107},{"timestamp":1742391060000,"open":161.428,"high":161.428,"low":161.128,"close":161.128,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":161.128,"high":161.248,"low":161.128,"close":161.248,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":162.228,"high":162.888,"low":162.228,"close":162.888,"volume":0.053700000047683716},{"timestamp":1742391240000,"open":162.888,"high":162.988,"low":162.888,"close":162.978,"volume":0.10649999976158142},{"timestamp":1742391300000,"open":162.988,"high":163.008,"low":162.108,"close":162.798,"volume":0.08009999990463257},{"timestamp":1742391360000,"open":162.798,"high":162.798,"low":161.648,"close":162.108,"volume":0.14790000021457672},{"timestamp":1742391420000,"open":162.108,"high":162.108,"low":161.958,"close":161.958,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":161.858,"high":161.888,"low":161.808,"close":161.888,"volume":0.027300000190734863},{"timestamp":1742391540000,"open":161.888,"high":162.168,"low":161.888,"close":162.168,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":162.208,"high":162.778,"low":162.208,"close":162.778,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":162.848,"high":162.848,"low":161.438,"close":161.438,"volume":0.21119999885559082},{"timestamp":1742391720000,"open":161.438,"high":161.438,"low":161.118,"close":161.118,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":161.118,"high":161.288,"low":161.078,"close":161.288,"volume":0.04050000011920929},{"timestamp":1742391840000,"open":161.478,"high":161.478,"low":161.088,"close":161.088,"volume":0.13289999961853027},{"timestamp":1742391900000,"open":161.078,"high":161.078,"low":161.078,"close":161.078,"volume":0.10559999942779541},{"timestamp":1742391960000,"open":161.078,"high":161.098,"low":161.008,"close":161.098,"volume":0.07919999957084656},{"timestamp":1742392020000,"open":161.008,"high":161.978,"low":161.008,"close":161.828,"volume":0.10740000009536743},{"timestamp":1742392080000,"open":161.828,"high":162.108,"low":161.828,"close":162.108,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":162.108,"high":162.108,"low":162.108,"close":162.108,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":162.108,"high":162.108,"low":162.108,"close":162.108,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":162.278,"high":162.278,"low":161.508,"close":161.508,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":161.778,"high":161.778,"low":161.778,"close":161.778,"volume":0.014100000262260437},{"timestamp":1742392380000,"open":161.778,"high":161.778,"low":161.008,"close":161.008,"volume":0.08820000290870667},{"timestamp":1742392440000,"open":161.158,"high":161.158,"low":161.008,"close":161.008,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":161.008,"high":161.228,"low":161.008,"close":161.228,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":161.668,"high":161.678,"low":161.008,"close":161.168,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":161.678,"high":161.678,"low":161.678,"close":161.678,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":161.768,"high":161.768,"low":161.768,"close":161.768,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":161.768,"high":161.978,"low":161.768,"close":161.978,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":161.988,"high":162.108,"low":161.988,"close":162.038,"volume":0.0414000004529953},{"timestamp":1742392920000,"open":162.038,"high":162.038,"low":161.768,"close":161.768,"volume":0.07500000298023224},{"timestamp":1742392980000,"open":161.808,"high":161.808,"low":161.808,"close":161.808,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":161.838,"high":161.838,"low":161.608,"close":161.608,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":161.798,"high":161.798,"low":161.798,"close":161.798,"volume":0.014100000262260437},{"timestamp":1742393160000,"open":161.828,"high":161.938,"low":161.738,"close":161.938,"volume":0.093299999833107},{"timestamp":1742393220000,"open":161.978,"high":161.978,"low":161.758,"close":161.758,"volume":0.11460000276565552},{"timestamp":1742393280000,"open":161.758,"high":161.758,"low":161.758,"close":161.758,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":161.758,"high":162.128,"low":161.758,"close":162.128,"volume":0.093299999833107},{"timestamp":1742393400000,"open":162.128,"high":162.128,"low":161.928,"close":161.928,"volume":0.11969999969005585},{"timestamp":1742393460000,"open":161.928,"high":161.938,"low":161.928,"close":161.938,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":162.028,"high":162.088,"low":161.938,"close":161.938,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":161.938,"high":162.198,"low":161.938,"close":162.078,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":162.078,"high":162.078,"low":161.878,"close":161.908,"volume":0.07500000298023224},{"timestamp":1742393700000,"open":161.908,"high":161.978,"low":161.908,"close":161.978,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":161.978,"high":161.978,"low":161.978,"close":161.978,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":161.978,"high":161.978,"low":161.978,"close":161.978,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":161.978,"high":161.978,"low":161.978,"close":161.978,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":161.978,"high":161.978,"low":161.698,"close":161.838,"volume":0.11460000276565552},{"timestamp":1742394000000,"open":161.918,"high":161.918,"low":161.918,"close":161.918,"volume":0.014100000262260437},{"timestamp":1742394060000,"open":161.878,"high":161.928,"low":161.878,"close":161.928,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":161.928,"high":162.078,"low":161.898,"close":162.008,"volume":0.08100000023841858},{"timestamp":1742394180000,"open":162.068,"high":162.248,"low":162.048,"close":162.108,"volume":0.0414000004529953},{"timestamp":1742394240000,"open":162.128,"high":162.128,"low":162.128,"close":162.128,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":162.108,"high":162.178,"low":162.108,"close":162.178,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":162.348,"high":162.348,"low":162.288,"close":162.288,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":162.288,"high":162.288,"low":162.178,"close":162.228,"volume":0.06270000338554382},{"timestamp":1742394480000,"open":162.228,"high":162.248,"low":162.228,"close":162.248,"volume":0.05460000038146973},{"timestamp":1742394540000,"open":162.248,"high":162.278,"low":162.248,"close":162.278,"volume":0.13199999928474426},{"timestamp":1742394600000,"open":162.328,"high":162.388,"low":162.328,"close":162.388,"volume":0.06780000030994415},{"timestamp":1742394660000,"open":162.388,"high":162.388,"low":162.338,"close":162.348,"volume":0.07500000298023224},{"timestamp":1742394720000,"open":162.268,"high":162.318,"low":162.238,"close":162.238,"volume":0.11969999969005585},{"timestamp":1742394780000,"open":162.238,"high":162.298,"low":162.238,"close":162.248,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":162.248,"high":162.248,"low":162.178,"close":162.218,"volume":0.04859999939799309},{"timestamp":1742394900000,"open":162.228,"high":162.238,"low":162.158,"close":162.238,"volume":0.053700000047683716},{"timestamp":1742394960000,"open":162.248,"high":162.248,"low":162.188,"close":162.188,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":162.108,"high":162.118,"low":162.108,"close":162.118,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":162.128,"high":162.128,"low":162.118,"close":162.118,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":162.108,"high":162.118,"low":162.108,"close":162.118,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":162.128,"high":162.158,"low":162.128,"close":162.158,"volume":0.014999999664723873},{"timestamp":1742395260000,"open":162.158,"high":162.188,"low":162.098,"close":162.098,"volume":0.10140000283718109},{"timestamp":1742395320000,"open":162.008,"high":162.048,"low":161.968,"close":161.968,"volume":0.093299999833107},{"timestamp":1742395440000,"open":161.968,"high":161.968,"low":161.558,"close":161.558,"volume":0.13680000603199005},{"timestamp":1742395500000,"open":161.558,"high":161.688,"low":161.558,"close":161.688,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":161.778,"high":161.778,"low":161.628,"close":161.678,"volume":0.1460999995470047},{"timestamp":1742395620000,"open":161.748,"high":161.758,"low":161.718,"close":161.718,"volume":0.028200000524520874},{"timestamp":1742395680000,"open":161.718,"high":161.828,"low":161.718,"close":161.828,"volume":0.053700000047683716},{"timestamp":1742395740000,"open":161.828,"high":161.948,"low":161.828,"close":161.948,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":161.968,"high":161.988,"low":161.948,"close":161.988,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":161.998,"high":161.998,"low":161.998,"close":161.998,"volume":0.0008999999845400453},{"timestamp":1742395920000,"open":161.998,"high":161.998,"low":161.548,"close":161.628,"volume":0.1598999947309494},{"timestamp":1742395980000,"open":161.628,"high":161.628,"low":161.398,"close":161.428,"volume":0.1988999992609024},{"timestamp":1742396040000,"open":161.428,"high":161.428,"low":161.318,"close":161.318,"volume":0.093299999833107},{"timestamp":1742396100000,"open":161.318,"high":161.328,"low":161.148,"close":161.148,"volume":0.11969999969005585},{"timestamp":1742396160000,"open":161.168,"high":161.288,"low":161.168,"close":161.218,"volume":0.19979999959468842},{"timestamp":1742396220000,"open":161.218,"high":161.378,"low":161.218,"close":161.378,"volume":0.094200000166893},{"timestamp":1742396280000,"open":161.268,"high":161.268,"low":161.228,"close":161.228,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":161.228,"high":161.278,"low":161.228,"close":161.278,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":161.308,"high":161.398,"low":161.308,"close":161.318,"volume":0.05460000038146973},{"timestamp":1742396460000,"open":161.458,"high":161.568,"low":161.458,"close":161.568,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":161.478,"high":161.478,"low":161.378,"close":161.408,"volume":0.1460999995470047},{"timestamp":1742396580000,"open":161.478,"high":161.518,"low":161.478,"close":161.518,"volume":0.028200000524520874},{"timestamp":1742396640000,"open":161.518,"high":161.518,"low":161.418,"close":161.438,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":161.418,"high":161.418,"low":161.258,"close":161.258,"volume":0.15000000596046448},{"timestamp":1742396760000,"open":161.408,"high":161.408,"low":161.408,"close":161.408,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":161.438,"high":161.438,"low":161.438,"close":161.438,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":161.478,"high":161.548,"low":161.448,"close":161.508,"volume":0.06689999997615814},{"timestamp":1742396940000,"open":161.448,"high":161.708,"low":161.448,"close":161.648,"volume":0.11969999969005585},{"timestamp":1742397000000,"open":161.678,"high":161.748,"low":161.678,"close":161.678,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":161.798,"high":161.798,"low":161.598,"close":161.718,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":161.568,"high":161.638,"low":161.568,"close":161.638,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":161.568,"high":161.698,"low":161.568,"close":161.698,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":161.698,"high":161.808,"low":161.698,"close":161.698,"volume":0.08009999990463257},{"timestamp":1742397300000,"open":161.698,"high":161.828,"low":161.698,"close":161.818,"volume":0.04050000011920929},{"timestamp":1742397360000,"open":161.758,"high":161.818,"low":161.668,"close":161.668,"volume":0.08820000290870667},{"timestamp":1742397420000,"open":161.568,"high":161.618,"low":161.548,"close":161.548,"volume":0.1988999992609024},{"timestamp":1742397480000,"open":161.548,"high":161.548,"low":161.548,"close":161.548,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":161.548,"high":161.548,"low":161.548,"close":161.548,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":161.548,"high":161.548,"low":161.468,"close":161.468,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":161.408,"high":161.558,"low":161.408,"close":161.558,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":161.588,"high":161.858,"low":161.588,"close":161.858,"volume":0.13199999928474426},{"timestamp":1742397840000,"open":161.858,"high":161.858,"low":161.808,"close":161.808,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":161.908,"high":161.938,"low":161.828,"close":161.938,"volume":0.093299999833107},{"timestamp":1742397960000,"open":161.968,"high":161.968,"low":161.968,"close":161.968,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":161.968,"high":161.988,"low":161.958,"close":161.958,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":161.958,"high":161.958,"low":161.858,"close":161.858,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":161.918,"high":161.918,"low":161.918,"close":161.918,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":161.958,"high":161.958,"low":161.858,"close":161.908,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":161.918,"high":161.928,"low":161.918,"close":161.928,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":161.948,"high":161.958,"low":161.888,"close":161.888,"volume":0.07919999957084656},{"timestamp":1742398440000,"open":161.888,"high":161.888,"low":161.808,"close":161.808,"volume":0.07079999893903732},{"timestamp":1742398500000,"open":161.838,"high":161.838,"low":161.678,"close":161.678,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":161.688,"high":161.718,"low":161.688,"close":161.718,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":161.678,"high":161.678,"low":161.678,"close":161.678,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":161.758,"high":161.758,"low":161.758,"close":161.758,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":161.898,"high":161.898,"low":161.758,"close":161.758,"volume":0.06689999997615814},{"timestamp":1742398800000,"open":161.708,"high":161.788,"low":161.678,"close":161.788,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":161.848,"high":161.848,"low":161.788,"close":161.788,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":161.788,"high":161.788,"low":161.788,"close":161.788,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":161.808,"high":161.808,"low":161.808,"close":161.808,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":161.808,"high":161.808,"low":161.708,"close":161.708,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":161.678,"high":161.678,"low":161.678,"close":161.678,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":161.678,"high":161.678,"low":161.568,"close":161.568,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":161.618,"high":161.618,"low":161.618,"close":161.618,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":161.608,"high":161.658,"low":161.608,"close":161.658,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":161.678,"high":161.738,"low":161.678,"close":161.738,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":161.738,"high":161.978,"low":161.738,"close":161.928,"volume":0.13289999961853027},{"timestamp":1742399460000,"open":161.948,"high":161.988,"low":161.918,"close":161.948,"volume":0.093299999833107},{"timestamp":1742399520000,"open":161.958,"high":162.078,"low":161.958,"close":162.078,"volume":0.06689999997615814},{"timestamp":1742399580000,"open":162.078,"high":162.078,"low":162.078,"close":162.078,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":162.088,"high":162.228,"low":162.088,"close":162.108,"volume":0.07680000364780426},{"timestamp":1742399700000,"open":162.118,"high":162.118,"low":162.118,"close":162.118,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":162.118,"high":162.118,"low":162.058,"close":162.058,"volume":0.03539999946951866},{"timestamp":1742399820000,"open":162.058,"high":162.058,"low":162.038,"close":162.038,"volume":0.07500000298023224},{"timestamp":1742399880000,"open":162.038,"high":162.258,"low":162.038,"close":162.238,"volume":0.15839999914169312},{"timestamp":1742399940000,"open":162.228,"high":162.228,"low":162.228,"close":162.228,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":162.228,"high":162.248,"low":162.228,"close":162.248,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":162.248,"high":162.248,"low":162.168,"close":162.238,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":162.248,"high":162.248,"low":162.248,"close":162.248,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":162.248,"high":162.248,"low":162.158,"close":162.158,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":162.158,"high":162.268,"low":162.108,"close":162.248,"volume":0.1347000002861023},{"timestamp":1742400300000,"open":162.378,"high":162.378,"low":162.288,"close":162.288,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":162.308,"high":162.348,"low":162.308,"close":162.348,"volume":0.0017999999690800905},{"timestamp":1742400480000,"open":162.358,"high":162.358,"low":162.358,"close":162.358,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":162.368,"high":162.368,"low":162.308,"close":162.318,"volume":0.093299999833107},{"timestamp":1742400600000,"open":162.298,"high":162.338,"low":162.248,"close":162.258,"volume":0.0908999964594841},{"timestamp":1742400660000,"open":162.258,"high":162.268,"low":162.258,"close":162.268,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":162.238,"high":162.238,"low":162.178,"close":162.178,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":162.188,"high":162.208,"low":162.188,"close":162.208,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":162.218,"high":162.228,"low":162.218,"close":162.228,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":162.228,"high":162.228,"low":162.018,"close":162.038,"volume":0.07169999927282333},{"timestamp":1742401020000,"open":162.038,"high":162.038,"low":162.008,"close":162.008,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":161.998,"high":161.998,"low":161.918,"close":161.918,"volume":0.09000000357627869},{"timestamp":1742401140000,"open":161.948,"high":161.958,"low":161.938,"close":161.938,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":161.948,"high":161.948,"low":161.848,"close":161.858,"volume":0.07590000331401825},{"timestamp":1742401260000,"open":161.858,"high":161.878,"low":161.858,"close":161.858,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":161.868,"high":161.888,"low":161.788,"close":161.808,"volume":0.08489999920129776},{"timestamp":1742401380000,"open":161.818,"high":161.858,"low":161.718,"close":161.838,"volume":0.1988999992609024},{"timestamp":1742401440000,"open":161.718,"high":161.848,"low":161.668,"close":161.728,"volume":0.13050000369548798},{"timestamp":1742401500000,"open":161.738,"high":161.738,"low":161.738,"close":161.738,"volume":0.0008999999845400453},{"timestamp":1742401560000,"open":161.748,"high":161.748,"low":161.668,"close":161.688,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":161.668,"high":161.788,"low":161.668,"close":161.678,"volume":0.08820000290870667},{"timestamp":1742401680000,"open":161.598,"high":161.678,"low":161.528,"close":161.528,"volume":0.10559999942779541},{"timestamp":1742401740000,"open":161.678,"high":161.718,"low":161.678,"close":161.718,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":161.718,"high":161.828,"low":161.678,"close":161.828,"volume":0.10320000350475311},{"timestamp":1742401860000,"open":161.768,"high":161.768,"low":161.748,"close":161.748,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":161.758,"high":161.788,"low":161.758,"close":161.788,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":161.758,"high":161.768,"low":161.758,"close":161.768,"volume":0.027300000190734863},{"timestamp":1742402040000,"open":161.778,"high":161.778,"low":161.778,"close":161.778,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":161.838,"high":161.838,"low":161.778,"close":161.778,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":161.788,"high":161.808,"low":161.658,"close":161.658,"volume":0.12870000302791595},{"timestamp":1742402220000,"open":161.688,"high":161.718,"low":161.568,"close":161.568,"volume":0.027300000190734863},{"timestamp":1742402280000,"open":161.598,"high":161.658,"low":161.598,"close":161.608,"volume":0.10559999942779541},{"timestamp":1742402340000,"open":161.608,"high":161.618,"low":161.538,"close":161.618,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":161.558,"high":161.558,"low":161.538,"close":161.538,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":161.538,"high":161.548,"low":161.538,"close":161.548,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":161.558,"high":161.848,"low":161.558,"close":161.848,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":161.818,"high":161.818,"low":161.818,"close":161.818,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":161.748,"high":161.748,"low":161.728,"close":161.728,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":161.728,"high":161.728,"low":161.648,"close":161.668,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":161.668,"high":161.668,"low":161.668,"close":161.668,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":161.678,"high":161.748,"low":161.678,"close":161.748,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":161.738,"high":161.738,"low":161.738,"close":161.738,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":161.738,"high":161.738,"low":161.638,"close":161.648,"volume":0.0494999997317791},{"timestamp":1742403120000,"open":161.648,"high":161.648,"low":161.648,"close":161.648,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":161.728,"high":161.978,"low":161.728,"close":161.908,"volume":0.09510000050067902},{"timestamp":1742403240000,"open":162.018,"high":162.018,"low":162.018,"close":162.018,"volume":0.0008999999845400453},{"timestamp":1742403300000,"open":161.938,"high":161.938,"low":161.788,"close":161.788,"volume":0.17159999907016754},{"timestamp":1742403360000,"open":161.788,"high":161.818,"low":161.758,"close":161.758,"volume":0.18060000240802765},{"timestamp":1742403420000,"open":161.758,"high":161.758,"low":161.638,"close":161.638,"volume":0.08820000290870667},{"timestamp":1742403480000,"open":161.638,"high":161.638,"low":161.638,"close":161.638,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":161.548,"high":161.608,"low":161.498,"close":161.608,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":161.608,"high":161.638,"low":161.598,"close":161.598,"volume":0.08910000324249268},{"timestamp":1742403660000,"open":161.608,"high":161.608,"low":161.598,"close":161.598,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":161.598,"high":161.598,"low":161.388,"close":161.388,"volume":0.14100000262260437},{"timestamp":1742403780000,"open":161.388,"high":161.388,"low":161.108,"close":161.108,"volume":0.12780000269412994},{"timestamp":1742403840000,"open":161.108,"high":161.158,"low":161.108,"close":161.158,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":161.198,"high":161.198,"low":161.198,"close":161.198,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":161.198,"high":161.198,"low":161.058,"close":161.058,"volume":0.11460000276565552},{"timestamp":1742404020000,"open":161.058,"high":161.058,"low":161.058,"close":161.058,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":161.108,"high":161.138,"low":161.108,"close":161.138,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":161.138,"high":161.138,"low":161.008,"close":161.018,"volume":0.2079000025987625},{"timestamp":1742404200000,"open":161.018,"high":161.048,"low":160.998,"close":161.048,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":161.048,"high":161.118,"low":161.048,"close":161.118,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":161.118,"high":161.158,"low":161.088,"close":161.088,"volume":0.08820000290870667},{"timestamp":1742404380000,"open":161.088,"high":161.088,"low":161.088,"close":161.088,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":161.088,"high":161.088,"low":161.038,"close":161.038,"volume":0.13199999928474426},{"timestamp":1742404500000,"open":161.008,"high":161.008,"low":160.998,"close":160.998,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":160.998,"high":160.998,"low":160.718,"close":160.718,"volume":0.2513999938964844},{"timestamp":1742404620000,"open":160.718,"high":160.768,"low":160.718,"close":160.768,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":160.698,"high":160.698,"low":160.668,"close":160.668,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":160.668,"high":160.668,"low":160.648,"close":160.648,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":160.648,"high":160.648,"low":160.648,"close":160.648,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":160.648,"high":160.648,"low":160.288,"close":160.298,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":160.408,"high":160.478,"low":160.408,"close":160.478,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":160.478,"high":160.478,"low":160.358,"close":160.358,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":160.358,"high":160.358,"low":160.248,"close":160.248,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":160.228,"high":160.228,"low":160.158,"close":160.158,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":160.158,"high":160.158,"low":160.158,"close":160.158,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":160.158,"high":160.158,"low":160.158,"close":160.158,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":160.268,"high":160.348,"low":160.268,"close":160.348,"volume":0.13199999928474426},{"timestamp":1742405340000,"open":160.348,"high":160.348,"low":160.158,"close":160.158,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":160.158,"high":160.158,"low":160.048,"close":160.048,"volume":0.061799999326467514},{"timestamp":1742405460000,"open":160.088,"high":160.098,"low":160.088,"close":160.098,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":160.098,"high":160.098,"low":160.088,"close":160.088,"volume":0.061799999326467514},{"timestamp":1742405580000,"open":160.048,"high":160.048,"low":160.048,"close":160.048,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":160.018,"high":160.048,"low":160.018,"close":160.048,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":160.018,"high":160.068,"low":160.018,"close":160.068,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":160.058,"high":160.268,"low":160.058,"close":160.268,"volume":0.13199999928474426},{"timestamp":1742405880000,"open":160.268,"high":160.358,"low":160.258,"close":160.258,"volume":0.13289999961853027},{"timestamp":1742406000000,"open":160.268,"high":160.268,"low":160.268,"close":160.268,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":160.188,"high":160.248,"low":160.188,"close":160.248,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":160.248,"high":160.248,"low":160.168,"close":160.168,"volume":0.03539999946951866},{"timestamp":1742406240000,"open":160.168,"high":160.168,"low":159.778,"close":159.868,"volume":0.2903999984264374},{"timestamp":1742406300000,"open":159.928,"high":159.928,"low":159.868,"close":159.868,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":159.778,"high":159.868,"low":159.778,"close":159.868,"volume":0.11879999935626984},{"timestamp":1742406420000,"open":159.868,"high":159.868,"low":159.778,"close":159.848,"volume":0.11460000276565552},{"timestamp":1742406480000,"open":159.398,"high":159.398,"low":159.398,"close":159.398,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":159.638,"high":159.638,"low":159.638,"close":159.638,"volume":0.0008999999845400453},{"timestamp":1742406600000,"open":159.638,"high":159.648,"low":159.558,"close":159.648,"volume":0.04050000011920929},{"timestamp":1742406660000,"open":159.648,"high":159.818,"low":159.578,"close":159.818,"volume":0.12870000302791595},{"timestamp":1742406720000,"open":159.828,"high":159.838,"low":159.828,"close":159.838,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":159.768,"high":159.838,"low":159.688,"close":159.838,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":159.838,"high":159.988,"low":159.808,"close":159.988,"volume":0.09239999949932098},{"timestamp":1742406960000,"open":159.968,"high":159.968,"low":159.908,"close":159.928,"volume":0.027300000190734863},{"timestamp":1742407020000,"open":159.928,"high":159.998,"low":159.928,"close":159.998,"volume":0.06689999997615814},{"timestamp":1742407080000,"open":160.048,"high":160.058,"low":159.948,"close":159.948,"volume":0.11879999935626984},{"timestamp":1742407140000,"open":159.948,"high":159.968,"low":159.898,"close":159.928,"volume":0.11969999969005585},{"timestamp":1742407200000,"open":159.928,"high":160.468,"low":157.688,"close":160.358,"volume":0.5483999848365784},{"timestamp":1742407260000,"open":160.358,"high":160.568,"low":160.298,"close":160.298,"volume":0.12030000239610672},{"timestamp":1742407320000,"open":160.338,"high":160.338,"low":160.338,"close":160.338,"volume":0.0008999999845400453},{"timestamp":1742407380000,"open":160.308,"high":160.468,"low":160.308,"close":160.468,"volume":0.028200000524520874},{"timestamp":1742407440000,"open":160.328,"high":160.408,"low":160.298,"close":160.408,"volume":0.05460000038146973},{"timestamp":1742407500000,"open":160.408,"high":160.408,"low":160.098,"close":160.098,"volume":0.14249999821186066},{"timestamp":1742407560000,"open":160.098,"high":160.098,"low":160.098,"close":160.098,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":160.328,"high":160.398,"low":160.328,"close":160.398,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":160.478,"high":160.478,"low":160.398,"close":160.428,"volume":0.03539999946951866},{"timestamp":1742407740000,"open":160.488,"high":160.558,"low":160.488,"close":160.518,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":160.568,"high":160.768,"low":160.568,"close":160.748,"volume":0.12150000035762787},{"timestamp":1742407860000,"open":160.758,"high":160.998,"low":160.758,"close":160.898,"volume":0.11819999665021896},{"timestamp":1742407920000,"open":160.748,"high":160.928,"low":160.748,"close":160.928,"volume":0.0908999964594841},{"timestamp":1742407980000,"open":160.928,"high":160.938,"low":160.818,"close":160.848,"volume":0.10920000076293945},{"timestamp":1742408040000,"open":160.848,"high":160.848,"low":160.738,"close":160.738,"volume":0.07079999893903732},{"timestamp":1742408100000,"open":160.778,"high":161.088,"low":160.778,"close":161.088,"volume":0.094200000166893},{"timestamp":1742408160000,"open":161.088,"high":161.088,"low":160.878,"close":160.878,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":160.918,"high":160.918,"low":160.918,"close":160.918,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":160.878,"high":161.018,"low":160.878,"close":160.878,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":160.878,"high":161.038,"low":160.878,"close":160.948,"volume":0.08009999990463257},{"timestamp":1742408520000,"open":160.968,"high":161.078,"low":160.968,"close":161.078,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":161.068,"high":161.068,"low":161.028,"close":161.028,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":161.038,"high":161.218,"low":161.038,"close":161.188,"volume":0.08009999990463257},{"timestamp":1742408700000,"open":161.138,"high":161.168,"low":160.928,"close":161.028,"volume":0.07590000331401825},{"timestamp":1742408760000,"open":160.928,"high":160.928,"low":160.838,"close":160.898,"volume":0.06689999997615814},{"timestamp":1742408820000,"open":160.898,"high":160.938,"low":160.838,"close":160.838,"volume":0.061799999326467514},{"timestamp":1742408880000,"open":160.838,"high":160.838,"low":160.518,"close":160.518,"volume":0.13199999928474426},{"timestamp":1742408940000,"open":160.628,"high":160.638,"low":160.518,"close":160.518,"volume":0.093299999833107},{"timestamp":1742409000000,"open":160.767,"high":160.767,"low":160.688,"close":160.698,"volume":0.0414000004529953},{"timestamp":1742409060000,"open":160.738,"high":161.088,"low":160.738,"close":161.088,"volume":0.0828000009059906},{"timestamp":1742409120000,"open":161.088,"high":161.298,"low":161.088,"close":161.248,"volume":0.08190000057220459},{"timestamp":1742409180000,"open":161.358,"high":161.388,"low":161.088,"close":161.088,"volume":0.17820000648498535},{"timestamp":1742409240000,"open":161.148,"high":161.148,"low":161.148,"close":161.148,"volume":0.014100000262260437},{"timestamp":1742409300000,"open":161.338,"high":161.398,"low":161.338,"close":161.338,"volume":0.05550000071525574},{"timestamp":1742409360000,"open":161.348,"high":161.398,"low":161.298,"close":161.298,"volume":0.06270000338554382},{"timestamp":1742409420000,"open":161.298,"high":161.298,"low":161.298,"close":161.298,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":161.298,"high":161.298,"low":160.738,"close":160.738,"volume":0.15000000596046448},{"timestamp":1742409540000,"open":160.828,"high":160.828,"low":160.738,"close":160.748,"volume":0.06689999997615814},{"timestamp":1742409600000,"open":160.748,"high":160.748,"low":160.458,"close":160.458,"volume":0.19499999284744263},{"timestamp":1742409660000,"open":160.558,"high":161.038,"low":160.558,"close":160.938,"volume":0.19290000200271606},{"timestamp":1742409720000,"open":160.938,"high":160.998,"low":160.928,"close":160.928,"volume":0.08760000020265579},{"timestamp":1742409780000,"open":160.938,"high":161.208,"low":160.938,"close":161.208,"volume":0.06870000064373016},{"timestamp":1742409840000,"open":161.148,"high":161.398,"low":161.098,"close":161.308,"volume":0.17520000040531158},{"timestamp":1742409900000,"open":161.308,"high":161.338,"low":161.118,"close":161.118,"volume":0.08820000290870667},{"timestamp":1742409960000,"open":161.118,"high":161.118,"low":161.098,"close":161.098,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":161.098,"high":161.098,"low":160.928,"close":160.928,"volume":0.07079999893903732},{"timestamp":1742410080000,"open":161.148,"high":161.148,"low":160.988,"close":160.988,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":160.988,"high":161.088,"low":160.988,"close":161.008,"volume":0.04859999939799309},{"timestamp":1742410200000,"open":161.088,"high":161.088,"low":161.018,"close":161.018,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":160.978,"high":161.108,"low":160.978,"close":161.108,"volume":0.028200000524520874},{"timestamp":1742410320000,"open":161.108,"high":161.428,"low":161.108,"close":161.428,"volume":0.16290000081062317},{"timestamp":1742410380000,"open":161.478,"high":161.748,"low":161.478,"close":161.748,"volume":0.12330000102519989},{"timestamp":1742410440000,"open":161.708,"high":161.708,"low":161.328,"close":161.418,"volume":0.24420000612735748},{"timestamp":1742410500000,"open":161.418,"high":161.588,"low":161.418,"close":161.578,"volume":0.08100000023841858},{"timestamp":1742410560000,"open":161.578,"high":161.688,"low":161.558,"close":161.558,"volume":0.061799999326467514},{"timestamp":1742410620000,"open":161.558,"high":161.558,"low":161.518,"close":161.518,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":161.478,"high":161.478,"low":161.098,"close":161.098,"volume":0.11879999935626984},{"timestamp":1742410740000,"open":161.098,"high":161.608,"low":161.098,"close":161.608,"volume":0.18330000340938568},{"timestamp":1742410800000,"open":161.708,"high":161.838,"low":161.608,"close":161.688,"volume":0.23880000412464142},{"timestamp":1742410860000,"open":161.788,"high":161.828,"low":161.788,"close":161.828,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":161.858,"high":161.858,"low":161.828,"close":161.828,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":161.828,"high":161.828,"low":161.788,"close":161.828,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":161.838,"high":161.988,"low":161.828,"close":161.918,"volume":0.20340000092983246},{"timestamp":1742411100000,"open":161.928,"high":162.148,"low":161.928,"close":162.088,"volume":0.08370000123977661},{"timestamp":1742411160000,"open":162.058,"high":162.068,"low":161.938,"close":162.018,"volume":0.08910000324249268},{"timestamp":1742411220000,"open":162.038,"high":162.188,"low":162.038,"close":162.188,"volume":0.09600000083446503},{"timestamp":1742411280000,"open":162.198,"high":162.348,"low":162.198,"close":162.288,"volume":0.131400004029274},{"timestamp":1742411340000,"open":162.298,"high":162.508,"low":162.298,"close":162.468,"volume":0.05730000138282776},{"timestamp":1742411400000,"open":162.468,"high":162.498,"low":162.378,"close":162.378,"volume":0.11129999905824661},{"timestamp":1742411460000,"open":162.418,"high":162.588,"low":162.288,"close":162.588,"volume":0.21629999577999115},{"timestamp":1742411520000,"open":162.588,"high":162.738,"low":162.408,"close":162.488,"volume":0.22949999570846558},{"timestamp":1742411580000,"open":162.438,"high":162.438,"low":162.438,"close":162.438,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":162.518,"high":162.648,"low":162.458,"close":162.458,"volume":0.10740000009536743},{"timestamp":1742411700000,"open":162.588,"high":162.748,"low":162.588,"close":162.668,"volume":0.06539999693632126},{"timestamp":1742411760000,"open":162.588,"high":162.668,"low":162.458,"close":162.458,"volume":0.08009999990463257},{"timestamp":1742411820000,"open":162.468,"high":162.468,"low":162.358,"close":162.368,"volume":0.22619999945163727},{"timestamp":1742411880000,"open":162.358,"high":162.608,"low":162.358,"close":162.438,"volume":0.24690000712871552},{"timestamp":1742411940000,"open":162.438,"high":162.488,"low":162.438,"close":162.438,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":162.478,"high":162.518,"low":162.438,"close":162.448,"volume":0.0989999994635582},{"timestamp":1742412060000,"open":162.418,"high":162.428,"low":162.358,"close":162.358,"volume":0.04050000011920929},{"timestamp":1742412120000,"open":162.358,"high":162.378,"low":162.358,"close":162.368,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":162.368,"high":162.368,"low":162.268,"close":162.268,"volume":0.13259999454021454},{"timestamp":1742412240000,"open":162.238,"high":162.358,"low":162.238,"close":162.268,"volume":0.08009999990463257},{"timestamp":1742412300000,"open":162.268,"high":162.268,"low":162.078,"close":162.078,"volume":0.12359999865293503},{"timestamp":1742412360000,"open":162.078,"high":162.078,"low":161.878,"close":162.038,"volume":0.11550000309944153},{"timestamp":1742412420000,"open":162.008,"high":162.008,"low":161.508,"close":161.508,"volume":0.32820001244544983},{"timestamp":1742412480000,"open":161.528,"high":161.718,"low":161.508,"close":161.528,"volume":0.1898999959230423},{"timestamp":1742412540000,"open":161.488,"high":161.578,"low":161.478,"close":161.548,"volume":0.18569999933242798},{"timestamp":1742412600000,"open":161.788,"high":161.788,"low":161.548,"close":161.578,"volume":0.03959999978542328},{"timestamp":1742412660000,"open":161.588,"high":161.798,"low":161.548,"close":161.758,"volume":0.10409999638795853},{"timestamp":1742412720000,"open":161.758,"high":161.928,"low":161.758,"close":161.928,"volume":0.06870000064373016},{"timestamp":1742412780000,"open":161.998,"high":162.048,"low":161.928,"close":162.048,"volume":0.093299999833107},{"timestamp":1742412840000,"open":162.048,"high":162.048,"low":161.948,"close":161.978,"volume":0.06270000338554382},{"timestamp":1742412900000,"open":161.978,"high":161.978,"low":161.238,"close":161.558,"volume":0.22169999778270721},{"timestamp":1742412960000,"open":161.568,"high":161.798,"low":161.568,"close":161.798,"volume":0.11819999665021896},{"timestamp":1742413020000,"open":161.808,"high":161.878,"low":161.758,"close":161.878,"volume":0.093299999833107},{"timestamp":1742413080000,"open":161.988,"high":161.988,"low":161.908,"close":161.928,"volume":0.029100000858306885},{"timestamp":1742413140000,"open":161.968,"high":161.968,"low":161.878,"close":161.898,"volume":0.05040000006556511},{"timestamp":1742413200000,"open":161.898,"high":162.098,"low":161.898,"close":162.058,"volume":0.26249998807907104},{"timestamp":1742413260000,"open":162.058,"high":162.158,"low":162.058,"close":162.128,"volume":0.17430000007152557},{"timestamp":1742413320000,"open":162.098,"high":162.128,"low":161.988,"close":161.988,"volume":0.24330000579357147},{"timestamp":1742413380000,"open":162.008,"high":162.148,"low":161.988,"close":162.128,"volume":0.18690000474452972},{"timestamp":1742413440000,"open":162.128,"high":162.348,"low":162.128,"close":162.278,"volume":0.14790000021457672},{"timestamp":1742413500000,"open":162.288,"high":162.418,"low":162.288,"close":162.378,"volume":0.08009999990463257},{"timestamp":1742413560000,"open":162.378,"high":162.388,"low":162.208,"close":162.208,"volume":0.18000000715255737},{"timestamp":1742413620000,"open":162.148,"high":162.188,"low":162.138,"close":162.188,"volume":0.13199999928474426},{"timestamp":1742413680000,"open":162.188,"high":162.188,"low":162.118,"close":162.118,"volume":0.1509000062942505},{"timestamp":1742413740000,"open":162.148,"high":162.148,"low":161.988,"close":162.048,"volume":0.16920000314712524},{"timestamp":1742413800000,"open":162.198,"high":162.198,"low":161.998,"close":162.078,"volume":0.18780000507831573},{"timestamp":1742413860000,"open":162.088,"high":162.148,"low":161.978,"close":162.128,"volume":0.32580000162124634},{"timestamp":1742413920000,"open":162.138,"high":162.338,"low":162.058,"close":162.308,"volume":0.1761000007390976},{"timestamp":1742413980000,"open":162.308,"high":162.498,"low":162.258,"close":162.498,"volume":0.19830000400543213},{"timestamp":1742414040000,"open":162.478,"high":162.578,"low":162.438,"close":162.568,"volume":0.26249998807907104},{"timestamp":1742414100000,"open":162.568,"high":162.568,"low":161.638,"close":162.008,"volume":0.2768999934196472},{"timestamp":1742414160000,"open":162.008,"high":162.168,"low":162.008,"close":162.168,"volume":0.09239999949932098},{"timestamp":1742414220000,"open":162.168,"high":162.308,"low":162.058,"close":162.198,"volume":0.14880000054836273},{"timestamp":1742414280000,"open":162.178,"high":162.258,"low":162.178,"close":162.218,"volume":0.1412999927997589},{"timestamp":1742414340000,"open":162.218,"high":162.398,"low":162.218,"close":162.388,"volume":0.21150000393390656}]