[{"timestamp":1742391000000,"open":157.78,"high":159.17,"low":157.78,"close":159.12,"volume":0.3968999981880188},{"timestamp":1742391060000,"open":159.17,"high":159.17,"low":159.17,"close":159.17,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":159.17,"high":159.31,"low":159.17,"close":159.31,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":159.31,"high":159.31,"low":159.31,"close":159.31,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":159.81,"high":160.28,"low":159.36,"close":160.28,"volume":0.27900001406669617},{"timestamp":1742391300000,"open":160.28,"high":160.51,"low":160.28,"close":160.51,"volume":0.13199999928474426},{"timestamp":1742391360000,"open":160.52,"high":160.52,"low":160.52,"close":160.52,"volume":0.0008999999845400453},{"timestamp":1742391420000,"open":160.51,"high":160.51,"low":160.51,"close":160.51,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":160.45,"high":160.45,"low":160.45,"close":160.45,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":160.45,"high":160.69,"low":160.45,"close":160.45,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":160.45,"high":160.46,"low":160.45,"close":160.46,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":160.45,"high":160.45,"low":159.86,"close":159.86,"volume":0.09239999949932098},{"timestamp":1742391840000,"open":159.86,"high":159.86,"low":159.55,"close":159.55,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":159.77,"high":159.9,"low":159.77,"close":159.9,"volume":0.014999999664723873},{"timestamp":1742391960000,"open":160.37,"high":160.67,"low":160.04,"close":160.67,"volume":0.04500000178813934},{"timestamp":1742392020000,"open":160.67,"high":160.67,"low":160.67,"close":160.67,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":160.67,"high":160.67,"low":160.67,"close":160.67,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":160.67,"high":160.67,"low":160.67,"close":160.67,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":160.68,"high":160.68,"low":160.68,"close":160.68,"volume":0.0008999999845400453},{"timestamp":1742392320000,"open":160.68,"high":160.68,"low":160.68,"close":160.68,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":160.68,"high":160.68,"low":160.68,"close":160.68,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":160.68,"high":160.68,"low":160.67,"close":160.67,"volume":0.10559999942779541},{"timestamp":1742392500000,"open":160.81,"high":160.96,"low":160.71,"close":160.96,"volume":0.15839999914169312},{"timestamp":1742392560000,"open":160.96,"high":161.09,"low":160.96,"close":161.09,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":161.09,"high":161.09,"low":161.09,"close":161.09,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":161.09,"high":161.09,"low":161.09,"close":161.09,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":161.09,"high":161.12,"low":161.09,"close":161.12,"volume":0.11879999935626984},{"timestamp":1742392800000,"open":161.12,"high":161.13,"low":161.12,"close":161.13,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":161.21,"high":161.33,"low":161.21,"close":161.33,"volume":0.027300000190734863},{"timestamp":1742392920000,"open":161.34,"high":161.5,"low":161.34,"close":161.5,"volume":0.053700000047683716},{"timestamp":1742392980000,"open":161.5,"high":161.64,"low":161.41,"close":161.41,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":161.41,"high":161.63,"low":161.41,"close":161.51,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":161.7,"high":161.7,"low":161.7,"close":161.7,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":161.58,"high":161.58,"low":161.58,"close":161.58,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":161.7,"high":161.7,"low":161.7,"close":161.7,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":161.89,"high":161.9,"low":161.89,"close":161.9,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":161.9,"high":161.9,"low":161.78,"close":161.78,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":161.77,"high":161.77,"low":161.35,"close":161.35,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":161.35,"high":161.35,"low":161.32,"close":161.32,"volume":0.11879999935626984},{"timestamp":1742393580000,"open":161.32,"high":161.32,"low":161.32,"close":161.32,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":161.32,"high":161.54,"low":161.32,"close":161.54,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":161.74,"high":161.74,"low":161.32,"close":161.57,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":161.57,"high":161.57,"low":161.57,"close":161.57,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":161.57,"high":161.57,"low":161.32,"close":161.57,"volume":0.15839999914169312},{"timestamp":1742393880000,"open":161.57,"high":161.57,"low":161.57,"close":161.57,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":161.57,"high":161.57,"low":161.57,"close":161.57,"volume":0.07919999957084656},{"timestamp":1742394000000,"open":161.57,"high":161.57,"low":161.35,"close":161.35,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":161.35,"high":161.51,"low":161.35,"close":161.51,"volume":0.053700000047683716},{"timestamp":1742394120000,"open":161.51,"high":161.51,"low":161.3,"close":161.3,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":161.3,"high":161.3,"low":161.03,"close":161.03,"volume":0.11460000276565552},{"timestamp":1742394240000,"open":161.04,"high":161.06,"low":161.04,"close":161.06,"volume":0.014100000262260437},{"timestamp":1742394300000,"open":161.12,"high":161.12,"low":160.86,"close":161.12,"volume":0.06270000338554382},{"timestamp":1742394360000,"open":160.95,"high":160.95,"low":160.76,"close":160.79,"volume":0.06870000064373016},{"timestamp":1742394420000,"open":160.8,"high":160.8,"low":160.73,"close":160.73,"volume":0.027300000190734863},{"timestamp":1742394480000,"open":160.74,"high":160.82,"low":160.74,"close":160.82,"volume":0.027300000190734863},{"timestamp":1742394540000,"open":161.07,"high":161.07,"low":160.82,"close":160.82,"volume":0.1542000025510788},{"timestamp":1742394600000,"open":160.83,"high":161,"low":160.83,"close":161,"volume":0.08190000057220459},{"timestamp":1742394660000,"open":161,"high":161.05,"low":161,"close":161,"volume":0.093299999833107},{"timestamp":1742394720000,"open":161,"high":161,"low":161,"close":161,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":161,"high":161.04,"low":161,"close":161.04,"volume":0.13199999928474426},{"timestamp":1742394840000,"open":161.05,"high":161.05,"low":161.05,"close":161.05,"volume":0.06689999997615814},{"timestamp":1742394900000,"open":161.05,"high":161.06,"low":161.05,"close":161.06,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":161.07,"high":161.08,"low":161.07,"close":161.08,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":161.08,"high":161.1,"low":161.08,"close":161.1,"volume":0.18569999933242798},{"timestamp":1742395080000,"open":161.1,"high":161.1,"low":160.82,"close":160.83,"volume":0.08009999990463257},{"timestamp":1742395140000,"open":160.84,"high":160.84,"low":160.84,"close":160.84,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":160.84,"high":160.84,"low":160.84,"close":160.84,"volume":0.13199999928474426},{"timestamp":1742395260000,"open":160.84,"high":160.9,"low":160.84,"close":160.9,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":160.9,"high":161.02,"low":160.9,"close":160.91,"volume":0.06780000030994415},{"timestamp":1742395380000,"open":160.9,"high":160.91,"low":160.9,"close":160.91,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":160.92,"high":160.92,"low":160.92,"close":160.92,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":160.93,"high":160.93,"low":160.93,"close":160.93,"volume":0.0008999999845400453},{"timestamp":1742395620000,"open":160.94,"high":160.95,"low":160.94,"close":160.95,"volume":0.17159999907016754},{"timestamp":1742395680000,"open":161.08,"high":161.1,"low":161.08,"close":161.1,"volume":0.38280001282691956},{"timestamp":1742395740000,"open":161.1,"high":161.1,"low":160.84,"close":160.84,"volume":0.27300000190734863},{"timestamp":1742395800000,"open":160.84,"high":160.84,"low":160.76,"close":160.8,"volume":0.38370001316070557},{"timestamp":1742395860000,"open":160.8,"high":160.89,"low":160.8,"close":160.89,"volume":0.303600013256073},{"timestamp":1742395920000,"open":160.89,"high":160.9,"low":160.89,"close":160.9,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":160.9,"high":160.92,"low":160.9,"close":160.92,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":160.92,"high":160.92,"low":160.81,"close":160.81,"volume":0.11460000276565552},{"timestamp":1742396280000,"open":160.93,"high":160.93,"low":160.81,"close":160.81,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":160.81,"high":160.92,"low":160.81,"close":160.81,"volume":0.10559999942779541},{"timestamp":1742396400000,"open":160.82,"high":160.82,"low":160.82,"close":160.82,"volume":0.09239999949932098},{"timestamp":1742396460000,"open":160.82,"high":160.87,"low":160.82,"close":160.87,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":160.82,"high":160.92,"low":160.82,"close":160.92,"volume":0.06599999964237213},{"timestamp":1742396580000,"open":160.82,"high":160.96,"low":160.82,"close":160.96,"volume":0.08100000023841858},{"timestamp":1742396640000,"open":160.89,"high":160.96,"low":160.89,"close":160.96,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":160.97,"high":160.97,"low":160.89,"close":160.89,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":160.89,"high":161.07,"low":160.89,"close":161,"volume":0.1460999995470047},{"timestamp":1742396880000,"open":161.01,"high":161.35,"low":161.01,"close":161.35,"volume":0.13199999928474426},{"timestamp":1742396940000,"open":161.26,"high":161.39,"low":161.26,"close":161.39,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":161.26,"high":161.26,"low":161.26,"close":161.26,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":161.37,"high":161.37,"low":161.37,"close":161.37,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":161.48,"high":161.48,"low":161.25,"close":161.26,"volume":0.07500000298023224},{"timestamp":1742397180000,"open":161.26,"high":161.26,"low":161.26,"close":161.26,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":161.26,"high":161.26,"low":161.14,"close":161.14,"volume":0.061799999326467514},{"timestamp":1742397480000,"open":161.14,"high":161.15,"low":161.14,"close":161.15,"volume":0.11879999935626984},{"timestamp":1742397600000,"open":161.15,"high":161.15,"low":161.01,"close":161.11,"volume":0.06360000371932983},{"timestamp":1742397660000,"open":161.2,"high":161.2,"low":161.2,"close":161.2,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":161.3,"high":161.3,"low":161.28,"close":161.28,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":161.21,"high":161.25,"low":161.2,"close":161.2,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":161.2,"high":161.2,"low":161.2,"close":161.2,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":161.15,"high":161.15,"low":161.15,"close":161.15,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":161.15,"high":161.15,"low":161.15,"close":161.15,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":161.15,"high":161.15,"low":161.15,"close":161.15,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":161.15,"high":161.15,"low":161.15,"close":161.15,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":161.15,"high":161.15,"low":161.15,"close":161.15,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":161.16,"high":161.16,"low":161.16,"close":161.16,"volume":0.0008999999845400453},{"timestamp":1742398380000,"open":161.25,"high":161.25,"low":161.19,"close":161.19,"volume":0.11969999969005585},{"timestamp":1742398440000,"open":161.22,"high":161.26,"low":161.22,"close":161.25,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":161.18,"high":161.18,"low":161.16,"close":161.16,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":161.16,"high":161.16,"low":161.16,"close":161.16,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":161.16,"high":161.16,"low":161.16,"close":161.16,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":161.16,"high":161.21,"low":161.16,"close":161.21,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":161.21,"high":161.24,"low":161.21,"close":161.21,"volume":0.027300000190734863},{"timestamp":1742398800000,"open":161.21,"high":161.25,"low":161.21,"close":161.25,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":161.27,"high":161.27,"low":161.25,"close":161.25,"volume":0.014100000262260437},{"timestamp":1742398920000,"open":161.25,"high":161.34,"low":161.25,"close":161.33,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":161.33,"high":161.33,"low":161.31,"close":161.31,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":161.31,"high":161.31,"low":161.24,"close":161.24,"volume":0.04859999939799309},{"timestamp":1742399100000,"open":161.28,"high":161.28,"low":161.18,"close":161.18,"volume":0.014100000262260437},{"timestamp":1742399160000,"open":161.18,"high":161.18,"low":161.18,"close":161.18,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":161.18,"high":161.18,"low":161.16,"close":161.16,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":161.16,"high":161.26,"low":161.16,"close":161.26,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":161.27,"high":161.28,"low":161.27,"close":161.28,"volume":0.028200000524520874},{"timestamp":1742399520000,"open":161.28,"high":161.28,"low":161.28,"close":161.28,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":161.34,"high":161.35,"low":161.34,"close":161.35,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":161.35,"high":161.36,"low":161.35,"close":161.36,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":161.36,"high":161.36,"low":161.36,"close":161.36,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":161.36,"high":161.39,"low":161.28,"close":161.28,"volume":0.07919999957084656},{"timestamp":1742399820000,"open":161.28,"high":161.28,"low":161.14,"close":161.14,"volume":0.10140000283718109},{"timestamp":1742399880000,"open":161.2,"high":161.2,"low":161.12,"close":161.13,"volume":0.03629999980330467},{"timestamp":1742399940000,"open":161.17,"high":161.17,"low":161.13,"close":161.13,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":161.17,"high":161.18,"low":161.17,"close":161.18,"volume":0.014100000262260437},{"timestamp":1742400180000,"open":161.19,"high":161.19,"low":161.19,"close":161.19,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":161.19,"high":161.19,"low":161.19,"close":161.19,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":161.19,"high":161.19,"low":161.19,"close":161.19,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":161.19,"high":161.19,"low":161.19,"close":161.19,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":161.23,"high":161.35,"low":161.23,"close":161.35,"volume":0.0414000004529953},{"timestamp":1742400540000,"open":161.25,"high":161.25,"low":161.25,"close":161.25,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":161.25,"high":161.25,"low":161.25,"close":161.25,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":161.25,"high":161.32,"low":161.25,"close":161.32,"volume":0.014100000262260437},{"timestamp":1742400720000,"open":161.32,"high":161.32,"low":161.19,"close":161.19,"volume":0.07500000298023224},{"timestamp":1742400780000,"open":161.17,"high":161.17,"low":161.12,"close":161.12,"volume":0.07500000298023224},{"timestamp":1742400840000,"open":161.06,"high":161.06,"low":161.06,"close":161.06,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":161.09,"high":161.09,"low":161.06,"close":161.09,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":161.09,"high":161.09,"low":161.06,"close":161.06,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":161.06,"high":161.06,"low":161.06,"close":161.06,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":161.12,"high":161.12,"low":161.07,"close":161.09,"volume":0.027300000190734863},{"timestamp":1742401140000,"open":161.1,"high":161.1,"low":161.09,"close":161.09,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":161.18,"high":161.22,"low":161.13,"close":161.22,"volume":0.07919999957084656},{"timestamp":1742401380000,"open":161.22,"high":161.23,"low":161.22,"close":161.23,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":161.23,"high":161.23,"low":161.15,"close":161.15,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":161.11,"high":161.11,"low":161.11,"close":161.11,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":161.07,"high":161.09,"low":161.07,"close":161.09,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":161.19,"high":161.19,"low":161.19,"close":161.19,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":161.19,"high":161.19,"low":161.19,"close":161.19,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":161.15,"high":161.15,"low":161.15,"close":161.15,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":161.15,"high":161.15,"low":161.15,"close":161.15,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":161.15,"high":161.15,"low":161.09,"close":161.09,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":161.09,"high":161.09,"low":161.06,"close":161.06,"volume":0.022199999541044235},{"timestamp":1742402040000,"open":161.06,"high":161.06,"low":161.06,"close":161.06,"volume":0.03959999978542328},{"timestamp":1742402100000,"open":161.06,"high":161.06,"low":161.06,"close":161.06,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":161.09,"high":161.09,"low":161.09,"close":161.09,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":161.06,"high":161.1,"low":161.06,"close":161.1,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":161.07,"high":161.07,"low":161.07,"close":161.07,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":161.06,"high":161.06,"low":161.03,"close":161.03,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":161.04,"high":161.04,"low":161.04,"close":161.04,"volume":0.0008999999845400453},{"timestamp":1742402640000,"open":161.04,"high":161.04,"low":161.02,"close":161.02,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":161.02,"high":161.02,"low":161.02,"close":161.02,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":161.02,"high":161.07,"low":161.02,"close":161.07,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":161.07,"high":161.07,"low":161.07,"close":161.07,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":161.07,"high":161.07,"low":161.07,"close":161.07,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":161.07,"high":161.08,"low":161.07,"close":161.08,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":161.09,"high":161.09,"low":161.09,"close":161.09,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":161.18,"high":161.18,"low":161.16,"close":161.16,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":161.18,"high":161.18,"low":161.18,"close":161.18,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":161.18,"high":161.18,"low":160.98,"close":160.98,"volume":0.08820000290870667},{"timestamp":1742403420000,"open":160.98,"high":160.98,"low":160.8,"close":160.8,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":160.8,"high":160.8,"low":160.8,"close":160.8,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":160.8,"high":160.89,"low":160.8,"close":160.8,"volume":0.08009999990463257},{"timestamp":1742403600000,"open":160.84,"high":160.84,"low":160.84,"close":160.84,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":160.84,"high":160.84,"low":160.84,"close":160.84,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":160.84,"high":160.84,"low":160.78,"close":160.78,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":160.73,"high":160.73,"low":160.73,"close":160.73,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":160.74,"high":160.74,"low":160.63,"close":160.63,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":160.61,"high":160.64,"low":160.55,"close":160.58,"volume":0.1451999992132187},{"timestamp":1742404020000,"open":160.58,"high":160.58,"low":160.58,"close":160.58,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":160.58,"high":160.61,"low":160.55,"close":160.59,"volume":0.07500000298023224},{"timestamp":1742404140000,"open":160.59,"high":160.59,"low":160.57,"close":160.57,"volume":0.03539999946951866},{"timestamp":1742404200000,"open":160.57,"high":160.57,"low":160.57,"close":160.57,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":160.57,"high":160.63,"low":160.57,"close":160.63,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":160.57,"high":160.57,"low":160.44,"close":160.44,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":160.44,"high":160.44,"low":160.44,"close":160.44,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":160.44,"high":160.44,"low":160.38,"close":160.38,"volume":0.04439999908208847},{"timestamp":1742404560000,"open":160.29,"high":160.38,"low":160.22,"close":160.22,"volume":0.10140000283718109},{"timestamp":1742404620000,"open":160.3,"high":160.39,"low":159.86,"close":160.39,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":160.39,"high":160.41,"low":160.31,"close":160.4,"volume":0.10559999942779541},{"timestamp":1742404740000,"open":160.39,"high":160.4,"low":160.39,"close":160.4,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":160.3,"high":160.34,"low":160.3,"close":160.32,"volume":0.06689999997615814},{"timestamp":1742404860000,"open":160.35,"high":160.35,"low":160.35,"close":160.35,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":160.33,"high":160.37,"low":160.33,"close":160.37,"volume":0.05460000038146973},{"timestamp":1742404980000,"open":160.37,"high":160.45,"low":160.37,"close":160.45,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":160.45,"high":160.45,"low":160.37,"close":160.38,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":160.37,"high":160.4,"low":160.34,"close":160.34,"volume":0.053700000047683716},{"timestamp":1742405160000,"open":160.33,"high":160.33,"low":160.23,"close":160.3,"volume":0.093299999833107},{"timestamp":1742405220000,"open":160.36,"high":160.37,"low":160.36,"close":160.37,"volume":0.0414000004529953},{"timestamp":1742405340000,"open":160.3,"high":160.3,"low":160.2,"close":160.2,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":160.23,"high":160.23,"low":160.19,"close":160.19,"volume":0.014100000262260437},{"timestamp":1742405520000,"open":160.17,"high":160.22,"low":160.17,"close":160.22,"volume":0.027300000190734863},{"timestamp":1742405580000,"open":160.18,"high":160.23,"low":160.17,"close":160.23,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":160.24,"high":160.24,"low":160.24,"close":160.24,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":160.25,"high":160.25,"low":160.24,"close":160.25,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":160.25,"high":160.36,"low":160.25,"close":160.36,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":160.36,"high":160.36,"low":160.36,"close":160.36,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":160.39,"high":160.39,"low":160.36,"close":160.36,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":160.36,"high":160.36,"low":160.36,"close":160.36,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":160.37,"high":160.5,"low":160.37,"close":160.5,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":160.35,"high":160.48,"low":160.35,"close":160.48,"volume":0.05040000006556511},{"timestamp":1742406240000,"open":160.52,"high":160.52,"low":160.51,"close":160.51,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":160.52,"high":160.52,"low":160.4,"close":160.45,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":160.45,"high":160.45,"low":160.39,"close":160.39,"volume":0.061799999326467514},{"timestamp":1742406420000,"open":160.4,"high":160.4,"low":160.35,"close":160.35,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":160.33,"high":160.36,"low":160.33,"close":160.36,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":160.33,"high":160.33,"low":160.33,"close":160.33,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":160.33,"high":160.34,"low":160.33,"close":160.34,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":160.34,"high":160.34,"low":160.34,"close":160.34,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":160.34,"high":160.39,"low":160.34,"close":160.39,"volume":0.014100000262260437},{"timestamp":1742406840000,"open":160.37,"high":160.39,"low":160.37,"close":160.39,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":160.39,"high":160.39,"low":160.39,"close":160.39,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":160.43,"high":160.46,"low":160.43,"close":160.46,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":160.46,"high":160.46,"low":160.46,"close":160.46,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":160.47,"high":160.47,"low":160.46,"close":160.46,"volume":0.04050000011920929},{"timestamp":1742407200000,"open":160.46,"high":160.72,"low":159.93,"close":160.72,"volume":0.1761000007390976},{"timestamp":1742407260000,"open":160.73,"high":160.88,"low":160.64,"close":160.88,"volume":0.10920000076293945},{"timestamp":1742407320000,"open":160.89,"high":160.89,"low":160.64,"close":160.69,"volume":0.10649999976158142},{"timestamp":1742407380000,"open":160.69,"high":160.96,"low":160.64,"close":160.85,"volume":0.14219999313354492},{"timestamp":1742407440000,"open":160.85,"high":160.85,"low":160.54,"close":160.71,"volume":0.22619999945163727},{"timestamp":1742407500000,"open":160.71,"high":160.71,"low":160.47,"close":160.47,"volume":0.15929999947547913},{"timestamp":1742407560000,"open":160.4,"high":160.4,"low":160.4,"close":160.4,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":160.48,"high":160.49,"low":160.48,"close":160.49,"volume":0.028200000524520874},{"timestamp":1742407680000,"open":160.59,"high":160.59,"low":160.59,"close":160.59,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":160.6,"high":160.6,"low":160.59,"close":160.59,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":160.6,"high":160.7,"low":160.6,"close":160.7,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":160.71,"high":160.81,"low":160.71,"close":160.81,"volume":0.10830000042915344},{"timestamp":1742407920000,"open":160.81,"high":160.82,"low":160.81,"close":160.82,"volume":0.11969999969005585},{"timestamp":1742407980000,"open":160.82,"high":160.82,"low":160.82,"close":160.82,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":160.83,"high":160.83,"low":160.83,"close":160.83,"volume":0.0008999999845400453},{"timestamp":1742408100000,"open":160.83,"high":160.83,"low":160.83,"close":160.83,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":160.95,"high":160.99,"low":160.95,"close":160.99,"volume":0.05550000071525574},{"timestamp":1742408220000,"open":161,"high":161,"low":160.89,"close":160.89,"volume":0.0989999994635582},{"timestamp":1742408340000,"open":160.9,"high":160.9,"low":160.9,"close":160.9,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":160.9,"high":160.9,"low":160.75,"close":160.75,"volume":0.11129999905824661},{"timestamp":1742408580000,"open":160.86,"high":160.87,"low":160.84,"close":160.87,"volume":0.024000000208616257},{"timestamp":1742408760000,"open":160.88,"high":160.88,"low":160.88,"close":160.88,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":160.9,"high":160.9,"low":160.9,"close":160.9,"volume":0.0008999999845400453},{"timestamp":1742408880000,"open":160.9,"high":160.9,"low":160.9,"close":160.9,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":160.95,"high":160.95,"low":160.95,"close":160.95,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":160.98,"high":161.08,"low":160.98,"close":161.07,"volume":0.08190000057220459},{"timestamp":1742409060000,"open":161.08,"high":161.19,"low":161.08,"close":161.19,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":161.23,"high":161.44,"low":161.23,"close":161.44,"volume":0.10830000042915344},{"timestamp":1742409180000,"open":161.47,"high":161.55,"low":161.2,"close":161.2,"volume":0.19050000607967377},{"timestamp":1742409240000,"open":161.24,"high":161.24,"low":161.24,"close":161.24,"volume":0.0008999999845400453},{"timestamp":1742409300000,"open":161.24,"high":161.26,"low":161.24,"close":161.26,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":161.26,"high":161.3,"low":161.26,"close":161.26,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":161.27,"high":161.31,"low":161.27,"close":161.31,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":161.31,"high":161.31,"low":161.17,"close":161.17,"volume":0.1103999987244606},{"timestamp":1742409540000,"open":161.13,"high":161.17,"low":161.13,"close":161.13,"volume":0.07500000298023224},{"timestamp":1742409600000,"open":161.13,"high":161.15,"low":161,"close":161.04,"volume":0.09000000357627869},{"timestamp":1742409660000,"open":161.04,"high":161.13,"low":161.04,"close":161.13,"volume":0.05550000071525574},{"timestamp":1742409720000,"open":161.21,"high":161.27,"low":161.21,"close":161.26,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":161.26,"high":161.31,"low":161.26,"close":161.31,"volume":0.0414000004529953},{"timestamp":1742409900000,"open":161.3,"high":161.31,"low":161.3,"close":161.31,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":161.31,"high":161.32,"low":161.15,"close":161.15,"volume":0.1451999992132187},{"timestamp":1742410020000,"open":161.17,"high":161.17,"low":161.15,"close":161.17,"volume":0.09239999949932098},{"timestamp":1742410080000,"open":161.24,"high":161.29,"low":161.24,"close":161.29,"volume":0.06689999997615814},{"timestamp":1742410140000,"open":161.4,"high":161.4,"low":161.29,"close":161.29,"volume":0.028200000524520874},{"timestamp":1742410200000,"open":161.3,"high":161.31,"low":161.3,"close":161.31,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":161.3,"high":161.39,"low":161.3,"close":161.32,"volume":0.028200000524520874},{"timestamp":1742410320000,"open":161.39,"high":161.56,"low":161.39,"close":161.54,"volume":0.12240000069141388},{"timestamp":1742410380000,"open":161.65,"high":161.65,"low":161.56,"close":161.56,"volume":0.027300000190734863},{"timestamp":1742410440000,"open":161.57,"high":161.58,"low":161.57,"close":161.58,"volume":0.0017999999690800905},{"timestamp":1742410500000,"open":161.59,"high":161.59,"low":161.54,"close":161.57,"volume":0.10740000009536743},{"timestamp":1742410560000,"open":161.57,"high":161.57,"low":161.54,"close":161.54,"volume":0.03959999978542328},{"timestamp":1742410620000,"open":161.56,"high":161.64,"low":161.56,"close":161.59,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":161.59,"high":161.59,"low":161.59,"close":161.59,"volume":0.026399999856948853},{"timestamp":1742410740000,"open":161.54,"high":161.57,"low":161.54,"close":161.57,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":161.58,"high":161.68,"low":161.58,"close":161.68,"volume":0.12240000069141388},{"timestamp":1742410860000,"open":161.69,"high":161.69,"low":161.69,"close":161.69,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":161.5,"high":161.6,"low":161.5,"close":161.6,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":161.67,"high":161.67,"low":161.67,"close":161.67,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":161.69,"high":161.79,"low":161.69,"close":161.79,"volume":0.04320000112056732},{"timestamp":1742411220000,"open":161.77,"high":161.89,"low":161.77,"close":161.89,"volume":0.06960000097751617},{"timestamp":1742411280000,"open":161.92,"high":162.03,"low":161.92,"close":162.03,"volume":0.05460000038146973},{"timestamp":1742411340000,"open":162.12,"high":162.12,"low":162.03,"close":162.05,"volume":0.09809999912977219},{"timestamp":1742411400000,"open":162.07,"high":162.14,"low":162.07,"close":162.14,"volume":0.04230000078678131},{"timestamp":1742411460000,"open":162.2,"high":162.22,"low":162.14,"close":162.14,"volume":0.07349999994039536},{"timestamp":1742411520000,"open":162.05,"high":162.09,"low":162.04,"close":162.04,"volume":0.10740000009536743},{"timestamp":1742411580000,"open":162.04,"high":162.04,"low":161.95,"close":162.01,"volume":0.09239999949932098},{"timestamp":1742411640000,"open":162.01,"high":162.11,"low":162.01,"close":162.11,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":162.11,"high":162.18,"low":162.11,"close":162.18,"volume":0.05460000038146973},{"timestamp":1742411760000,"open":162.19,"high":162.2,"low":162.18,"close":162.18,"volume":0.014999999664723873},{"timestamp":1742411820000,"open":162.06,"high":162.15,"low":162.06,"close":162.07,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":162.1,"high":162.1,"low":161.92,"close":161.99,"volume":0.11219999939203262},{"timestamp":1742411940000,"open":161.99,"high":162.05,"low":161.98,"close":162.05,"volume":0.06689999997615814},{"timestamp":1742412000000,"open":162.04,"high":162.04,"low":161.98,"close":161.98,"volume":0.11129999905824661},{"timestamp":1742412060000,"open":161.92,"high":161.94,"low":161.88,"close":161.88,"volume":0.10559999942779541},{"timestamp":1742412120000,"open":161.88,"high":161.88,"low":161.88,"close":161.88,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":161.84,"high":161.84,"low":161.76,"close":161.76,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":161.79,"high":161.84,"low":161.79,"close":161.79,"volume":0.028200000524520874},{"timestamp":1742412300000,"open":161.84,"high":161.95,"low":161.76,"close":161.79,"volume":0.13379999995231628},{"timestamp":1742412360000,"open":161.76,"high":161.79,"low":161.76,"close":161.79,"volume":0.04050000011920929},{"timestamp":1742412420000,"open":161.76,"high":161.76,"low":161.67,"close":161.67,"volume":0.052799999713897705},{"timestamp":1742412480000,"open":161.67,"high":161.68,"low":161.41,"close":161.51,"volume":0.19140000641345978},{"timestamp":1742412540000,"open":161.41,"high":161.53,"low":161.41,"close":161.53,"volume":0.028200000524520874},{"timestamp":1742412600000,"open":161.57,"high":161.57,"low":161.52,"close":161.52,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":161.65,"high":161.65,"low":161.61,"close":161.61,"volume":0.08009999990463257},{"timestamp":1742412720000,"open":161.73,"high":161.77,"low":161.73,"close":161.77,"volume":0.027300000190734863},{"timestamp":1742412780000,"open":161.85,"high":161.85,"low":161.79,"close":161.83,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":161.91,"high":161.91,"low":161.77,"close":161.77,"volume":0.13289999961853027},{"timestamp":1742412900000,"open":161.79,"high":161.81,"low":161.67,"close":161.67,"volume":0.093299999833107},{"timestamp":1742412960000,"open":161.71,"high":161.84,"low":161.71,"close":161.84,"volume":0.029100000858306885},{"timestamp":1742413020000,"open":161.84,"high":161.95,"low":161.84,"close":161.95,"volume":0.13199999928474426},{"timestamp":1742413080000,"open":161.95,"high":161.96,"low":161.88,"close":161.96,"volume":0.15929999947547913},{"timestamp":1742413140000,"open":161.96,"high":161.97,"low":161.96,"close":161.97,"volume":0.13289999961853027},{"timestamp":1742413200000,"open":161.97,"high":162.03,"low":161.97,"close":162.03,"volume":0.11879999935626984},{"timestamp":1742413260000,"open":162.03,"high":162.14,"low":162.03,"close":162.14,"volume":0.06780000030994415},{"timestamp":1742413320000,"open":162.14,"high":162.14,"low":161.95,"close":161.95,"volume":0.13289999961853027},{"timestamp":1742413380000,"open":161.95,"high":162.01,"low":161.95,"close":162.01,"volume":0.0414000004529953},{"timestamp":1742413440000,"open":162.02,"high":162.31,"low":162.02,"close":162.25,"volume":0.12060000002384186},{"timestamp":1742413500000,"open":162.27,"high":162.27,"low":162.27,"close":162.27,"volume":0.026399999856948853},{"timestamp":1742413560000,"open":162.25,"high":162.25,"low":162.04,"close":162.04,"volume":0.2037000060081482},{"timestamp":1742413620000,"open":162.04,"high":162.08,"low":162.04,"close":162.08,"volume":0.06689999997615814},{"timestamp":1742413680000,"open":162.08,"high":162.08,"low":161.99,"close":161.99,"volume":0.08399999886751175},{"timestamp":1742413740000,"open":162.03,"high":162.03,"low":161.96,"close":161.96,"volume":0.10320000350475311},{"timestamp":1742413800000,"open":161.75,"high":161.75,"low":161.35,"close":161.57,"volume":0.10740000009536743},{"timestamp":1742413860000,"open":161.51,"high":161.51,"low":161.16,"close":161.49,"volume":0.08009999990463257},{"timestamp":1742413920000,"open":161.5,"high":161.57,"low":161.5,"close":161.56,"volume":0.05460000038146973},{"timestamp":1742413980000,"open":161.53,"high":161.66,"low":161.53,"close":161.56,"volume":0.0414000004529953},{"timestamp":1742414040000,"open":161.57,"high":161.57,"low":161.57,"close":161.57,"volume":0.014100000262260437},{"timestamp":1742414100000,"open":161.48,"high":161.5,"low":161.29,"close":161.29,"volume":0.13770000636577606},{"timestamp":1742414160000,"open":161.29,"high":161.29,"low":161.19,"close":161.23,"volume":0.12960000336170197},{"timestamp":1742414220000,"open":161.23,"high":161.23,"low":161.23,"close":161.23,"volume":0.15839999914169312},{"timestamp":1742414280000,"open":161.19,"high":161.31,"low":161.19,"close":161.27,"volume":0.22619999945163727},{"timestamp":1742414340000,"open":161.19,"high":161.27,"low":160.87,"close":160.88,"volume":0.42239999771118164}]