[{"timestamp":1742391000000,"open":164.007,"high":164.367,"low":163.386,"close":163.386,"volume":0.16200000047683716},{"timestamp":1742391060000,"open":164.107,"high":164.107,"low":163.087,"close":163.087,"volume":0.06599999964237213},{"timestamp":1742391120000,"open":163.087,"high":163.706,"low":163.017,"close":163.706,"volume":0.17159999907016754},{"timestamp":1742391180000,"open":163.706,"high":163.827,"low":163.706,"close":163.707,"volume":0.10559999942779541},{"timestamp":1742391240000,"open":163.806,"high":163.857,"low":163.806,"close":163.856,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":163.897,"high":164.316,"low":163.897,"close":164.316,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":164.317,"high":164.317,"low":164.136,"close":164.137,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":164.136,"high":164.136,"low":164.136,"close":164.136,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":163.696,"high":163.696,"low":163.696,"close":163.696,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":163.696,"high":163.867,"low":163.696,"close":163.697,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":164.467,"high":164.467,"low":163.647,"close":163.647,"volume":0.053700000047683716},{"timestamp":1742391660000,"open":163.646,"high":163.646,"low":163.646,"close":163.646,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":163.816,"high":163.906,"low":163.646,"close":163.646,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":163.616,"high":163.616,"low":163.616,"close":163.616,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":163.616,"high":163.616,"low":163.616,"close":163.616,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":163.947,"high":164.246,"low":163.617,"close":163.917,"volume":0.0414000004529953},{"timestamp":1742392080000,"open":163.556,"high":164.287,"low":163.556,"close":163.557,"volume":0.06599999964237213},{"timestamp":1742392140000,"open":163.556,"high":163.557,"low":163.556,"close":163.557,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":164.107,"high":164.226,"low":163.556,"close":164.226,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":163.676,"high":164.247,"low":163.676,"close":164.247,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":163.677,"high":163.677,"low":163.677,"close":163.677,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":164.306,"high":164.306,"low":163.677,"close":163.677,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":163.796,"high":164.446,"low":163.796,"close":164.446,"volume":0.09510000050067902},{"timestamp":1742392500000,"open":163.926,"high":164.477,"low":163.926,"close":164.477,"volume":0.06689999997615814},{"timestamp":1742392560000,"open":164.296,"high":164.527,"low":164.296,"close":164.296,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":164.297,"high":164.297,"low":164.297,"close":164.297,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":164.297,"high":164.297,"low":163.797,"close":163.797,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":163.797,"high":163.897,"low":163.797,"close":163.797,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":163.867,"high":163.867,"low":163.867,"close":163.867,"volume":0.0008999999845400453},{"timestamp":1742392920000,"open":164.016,"high":164.236,"low":164.016,"close":164.236,"volume":0.053700000047683716},{"timestamp":1742392980000,"open":164.136,"high":164.307,"low":164.136,"close":164.247,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":164.137,"high":164.137,"low":163.987,"close":163.987,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":163.987,"high":163.987,"low":163.716,"close":163.716,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":163.716,"high":163.887,"low":163.716,"close":163.836,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":163.787,"high":163.787,"low":163.787,"close":163.787,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":163.947,"high":164.016,"low":163.947,"close":164.016,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":164.066,"high":164.097,"low":164.066,"close":164.096,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":164.096,"high":164.107,"low":163.947,"close":163.947,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":164.047,"high":164.047,"low":164.047,"close":164.047,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":164.027,"high":164.266,"low":164.027,"close":164.266,"volume":0.15839999914169312},{"timestamp":1742393640000,"open":164.307,"high":164.377,"low":164.306,"close":164.376,"volume":0.053700000047683716},{"timestamp":1742393700000,"open":164.306,"high":164.376,"low":164.306,"close":164.376,"volume":0.06689999997615814},{"timestamp":1742393760000,"open":164.257,"high":164.257,"low":164.146,"close":164.146,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":164.236,"high":164.276,"low":164.147,"close":164.156,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":164.276,"high":164.277,"low":164.146,"close":164.247,"volume":0.053700000047683716},{"timestamp":1742394120000,"open":164.257,"high":164.406,"low":164.257,"close":164.337,"volume":0.0414000004529953},{"timestamp":1742394180000,"open":164.336,"high":164.496,"low":164.336,"close":164.496,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":164.496,"high":164.526,"low":164.496,"close":164.526,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":164.427,"high":164.427,"low":164.427,"close":164.427,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":164.536,"high":164.537,"low":164.476,"close":164.537,"volume":0.027300000190734863},{"timestamp":1742394420000,"open":164.537,"high":164.537,"low":164.476,"close":164.476,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":164.446,"high":164.446,"low":164.236,"close":164.236,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":164.236,"high":164.236,"low":164.236,"close":164.236,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":164.236,"high":164.237,"low":164.236,"close":164.237,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":164.137,"high":164.137,"low":164.136,"close":164.136,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":164.137,"high":164.137,"low":164.137,"close":164.137,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":164.037,"high":164.037,"low":163.936,"close":164.026,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":163.937,"high":163.937,"low":163.846,"close":163.846,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":163.847,"high":163.847,"low":163.676,"close":163.676,"volume":0.1469999998807907},{"timestamp":1742394960000,"open":163.677,"high":163.677,"low":163.676,"close":163.676,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":163.707,"high":163.767,"low":163.707,"close":163.767,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":163.817,"high":163.856,"low":163.707,"close":163.707,"volume":0.06780000030994415},{"timestamp":1742395140000,"open":163.677,"high":163.677,"low":163.676,"close":163.676,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":163.626,"high":163.657,"low":163.626,"close":163.657,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":163.657,"high":163.657,"low":163.557,"close":163.656,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":163.557,"high":163.557,"low":163.516,"close":163.516,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":163.597,"high":163.597,"low":163.597,"close":163.597,"volume":0.0008999999845400453},{"timestamp":1742395440000,"open":163.496,"high":163.497,"low":163.106,"close":163.106,"volume":0.11879999935626984},{"timestamp":1742395500000,"open":163.247,"high":163.247,"low":162.996,"close":162.997,"volume":0.1979999989271164},{"timestamp":1742395560000,"open":163.007,"high":163.007,"low":162.836,"close":162.857,"volume":0.2930999994277954},{"timestamp":1742395620000,"open":162.907,"high":162.977,"low":162.856,"close":162.977,"volume":0.06780000030994415},{"timestamp":1742395680000,"open":162.977,"high":162.977,"low":162.927,"close":162.927,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":162.926,"high":162.926,"low":162.846,"close":162.846,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":162.986,"high":163.007,"low":162.986,"close":163.007,"volume":0.027300000190734863},{"timestamp":1742395920000,"open":163.066,"high":163.066,"low":162.936,"close":163.016,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":162.936,"high":163.097,"low":162.936,"close":163.097,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":163.136,"high":163.156,"low":163.067,"close":163.067,"volume":0.06689999997615814},{"timestamp":1742396160000,"open":162.996,"high":163.177,"low":162.996,"close":163.177,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":163.066,"high":163.347,"low":163.066,"close":163.217,"volume":0.10649999976158142},{"timestamp":1742396280000,"open":163.337,"high":163.337,"low":163.337,"close":163.337,"volume":0.0008999999845400453},{"timestamp":1742396340000,"open":163.176,"high":163.197,"low":163.176,"close":163.177,"volume":0.093299999833107},{"timestamp":1742396400000,"open":163.017,"high":163.137,"low":163.016,"close":163.137,"volume":0.12060000002384186},{"timestamp":1742396460000,"open":163.226,"high":163.266,"low":163.097,"close":163.117,"volume":0.1460999995470047},{"timestamp":1742396520000,"open":163.126,"high":163.257,"low":163.126,"close":163.256,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":163.266,"high":163.266,"low":163.266,"close":163.266,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":163.337,"high":163.377,"low":163.286,"close":163.286,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":163.206,"high":163.207,"low":163.116,"close":163.116,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":163.117,"high":163.117,"low":163.117,"close":163.117,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":163.116,"high":163.116,"low":163.116,"close":163.116,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":163.117,"high":163.127,"low":163.036,"close":163.127,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":163.136,"high":163.187,"low":163.136,"close":163.187,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":163.127,"high":163.127,"low":163.127,"close":163.127,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":163.037,"high":163.237,"low":163.037,"close":163.237,"volume":0.10559999942779541},{"timestamp":1742397120000,"open":163.276,"high":163.276,"low":163.276,"close":163.276,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":163.276,"high":163.306,"low":163.276,"close":163.306,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":163.276,"high":163.357,"low":163.276,"close":163.357,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":163.157,"high":163.157,"low":163.157,"close":163.157,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":163.297,"high":163.327,"low":163.156,"close":163.327,"volume":0.0414000004529953},{"timestamp":1742397480000,"open":163.157,"high":163.226,"low":163.157,"close":163.196,"volume":0.04050000011920929},{"timestamp":1742397540000,"open":163.197,"high":163.197,"low":163.197,"close":163.197,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":163.177,"high":163.177,"low":163.176,"close":163.176,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":163.176,"high":163.177,"low":163.176,"close":163.177,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":163.187,"high":163.247,"low":163.187,"close":163.216,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":163.227,"high":163.237,"low":163.186,"close":163.186,"volume":0.06599999964237213},{"timestamp":1742397840000,"open":163.197,"high":163.197,"low":163.187,"close":163.197,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":163.187,"high":163.196,"low":163.156,"close":163.156,"volume":0.04050000011920929},{"timestamp":1742397960000,"open":163.156,"high":163.167,"low":163.156,"close":163.157,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":163.157,"high":163.157,"low":163.106,"close":163.106,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":163.147,"high":163.227,"low":163.147,"close":163.177,"volume":0.0414000004529953},{"timestamp":1742398140000,"open":163.246,"high":163.246,"low":163.206,"close":163.206,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":163.256,"high":163.277,"low":163.256,"close":163.257,"volume":0.07919999957084656},{"timestamp":1742398260000,"open":163.196,"high":163.196,"low":162.876,"close":162.876,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":163.046,"high":163.046,"low":163.046,"close":163.046,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":162.967,"high":163.346,"low":162.966,"close":163.336,"volume":0.09239999949932098},{"timestamp":1742398440000,"open":163.327,"high":163.336,"low":163.317,"close":163.317,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":163.266,"high":163.266,"low":163.206,"close":163.206,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":163.207,"high":163.207,"low":163.207,"close":163.207,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":163.256,"high":163.327,"low":163.256,"close":163.327,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":163.317,"high":163.467,"low":163.317,"close":163.467,"volume":0.10649999976158142},{"timestamp":1742398740000,"open":163.536,"high":163.536,"low":163.536,"close":163.536,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":163.456,"high":163.507,"low":163.456,"close":163.507,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":163.507,"high":163.507,"low":163.466,"close":163.506,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":163.506,"high":163.586,"low":163.376,"close":163.586,"volume":0.1451999992132187},{"timestamp":1742398980000,"open":163.587,"high":163.597,"low":163.457,"close":163.596,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":163.547,"high":163.607,"low":163.476,"close":163.476,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":163.567,"high":163.567,"low":163.567,"close":163.567,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":163.577,"high":163.596,"low":163.566,"close":163.596,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":163.596,"high":163.697,"low":163.576,"close":163.656,"volume":0.11969999969005585},{"timestamp":1742399280000,"open":163.726,"high":163.727,"low":163.666,"close":163.666,"volume":0.06689999997615814},{"timestamp":1742399340000,"open":163.706,"high":163.736,"low":163.687,"close":163.736,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":163.736,"high":163.806,"low":163.736,"close":163.806,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":163.807,"high":163.877,"low":163.807,"close":163.877,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":163.897,"high":163.976,"low":163.896,"close":163.976,"volume":0.1469999998807907},{"timestamp":1742399580000,"open":163.997,"high":164.136,"low":163.977,"close":164.076,"volume":0.08100000023841858},{"timestamp":1742399640000,"open":164.077,"high":164.147,"low":164.077,"close":164.146,"volume":0.093299999833107},{"timestamp":1742399700000,"open":163.947,"high":164.087,"low":163.947,"close":164.086,"volume":0.0414000004529953},{"timestamp":1742399760000,"open":163.947,"high":163.967,"low":163.826,"close":163.967,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":163.887,"high":163.926,"low":163.887,"close":163.926,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":163.886,"high":163.937,"low":163.886,"close":163.886,"volume":0.06599999964237213},{"timestamp":1742399940000,"open":163.886,"high":163.887,"low":163.886,"close":163.887,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":163.877,"high":163.877,"low":163.877,"close":163.877,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":163.777,"high":163.777,"low":163.717,"close":163.746,"volume":0.06689999997615814},{"timestamp":1742400120000,"open":163.746,"high":163.747,"low":163.707,"close":163.727,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":163.766,"high":163.827,"low":163.766,"close":163.767,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":163.776,"high":163.776,"low":163.776,"close":163.776,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":163.707,"high":163.767,"low":163.666,"close":163.736,"volume":0.13199999928474426},{"timestamp":1742400360000,"open":163.746,"high":163.816,"low":163.746,"close":163.746,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":163.757,"high":163.767,"low":163.746,"close":163.767,"volume":0.04050000011920929},{"timestamp":1742400480000,"open":163.767,"high":163.827,"low":163.676,"close":163.676,"volume":0.10559999942779541},{"timestamp":1742400540000,"open":163.606,"high":163.617,"low":163.586,"close":163.617,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":163.637,"high":163.687,"low":163.637,"close":163.687,"volume":0.027300000190734863},{"timestamp":1742400660000,"open":163.697,"high":163.697,"low":163.647,"close":163.657,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":163.587,"high":163.596,"low":163.586,"close":163.596,"volume":0.027300000190734863},{"timestamp":1742400780000,"open":163.606,"high":163.616,"low":163.606,"close":163.616,"volume":0.014100000262260437},{"timestamp":1742400840000,"open":163.596,"high":163.606,"low":163.596,"close":163.606,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":163.567,"high":163.567,"low":163.536,"close":163.546,"volume":0.10559999942779541},{"timestamp":1742400960000,"open":163.597,"high":163.657,"low":163.597,"close":163.656,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":163.597,"high":163.616,"low":163.597,"close":163.616,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":163.716,"high":163.727,"low":163.716,"close":163.727,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":163.726,"high":163.726,"low":163.656,"close":163.656,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":163.637,"high":163.637,"low":163.616,"close":163.616,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":163.637,"high":163.637,"low":163.637,"close":163.637,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":163.647,"high":163.677,"low":163.647,"close":163.677,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":163.687,"high":163.816,"low":163.687,"close":163.816,"volume":0.26759999990463257},{"timestamp":1742401440000,"open":163.787,"high":163.787,"low":163.767,"close":163.777,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":163.786,"high":163.847,"low":163.786,"close":163.847,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":163.846,"high":163.846,"low":163.766,"close":163.766,"volume":0.093299999833107},{"timestamp":1742401620000,"open":163.797,"high":163.797,"low":163.727,"close":163.727,"volume":0.10559999942779541},{"timestamp":1742401680000,"open":163.727,"high":163.727,"low":163.696,"close":163.706,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":163.706,"high":163.887,"low":163.706,"close":163.887,"volume":0.13379999995231628},{"timestamp":1742401800000,"open":163.896,"high":163.937,"low":163.816,"close":163.816,"volume":0.11969999969005585},{"timestamp":1742401860000,"open":163.817,"high":163.827,"low":163.746,"close":163.817,"volume":0.06780000030994415},{"timestamp":1742401920000,"open":163.867,"high":163.887,"low":163.786,"close":163.826,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":163.837,"high":163.846,"low":163.646,"close":163.646,"volume":0.1979999989271164},{"timestamp":1742402040000,"open":163.647,"high":163.746,"low":163.546,"close":163.746,"volume":0.05460000038146973},{"timestamp":1742402160000,"open":163.746,"high":163.746,"low":163.746,"close":163.746,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":163.756,"high":163.756,"low":163.756,"close":163.756,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":163.766,"high":163.766,"low":163.667,"close":163.696,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":163.727,"high":163.817,"low":163.707,"close":163.777,"volume":0.1979999989271164},{"timestamp":1742402400000,"open":163.777,"high":163.777,"low":163.717,"close":163.717,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":163.717,"high":163.727,"low":163.717,"close":163.727,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":163.716,"high":163.727,"low":163.716,"close":163.717,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":163.707,"high":163.707,"low":163.646,"close":163.646,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":163.646,"high":163.646,"low":163.547,"close":163.597,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":163.567,"high":163.577,"low":163.567,"close":163.577,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":163.596,"high":163.706,"low":163.596,"close":163.706,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":163.687,"high":163.887,"low":163.687,"close":163.886,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":163.906,"high":163.926,"low":163.906,"close":163.926,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":163.926,"high":163.926,"low":163.906,"close":163.926,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":163.937,"high":163.937,"low":163.926,"close":163.926,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":163.936,"high":163.936,"low":163.846,"close":163.887,"volume":0.10559999942779541},{"timestamp":1742403360000,"open":163.896,"high":163.896,"low":163.846,"close":163.846,"volume":0.09239999949932098},{"timestamp":1742403420000,"open":163.797,"high":163.797,"low":163.797,"close":163.797,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":163.856,"high":163.917,"low":163.856,"close":163.917,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":163.957,"high":163.957,"low":163.857,"close":163.857,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":163.906,"high":163.906,"low":163.806,"close":163.806,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":163.806,"high":163.847,"low":163.806,"close":163.847,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":163.847,"high":163.847,"low":163.746,"close":163.746,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":163.747,"high":163.747,"low":163.596,"close":163.616,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":163.686,"high":163.686,"low":163.686,"close":163.686,"volume":0.0008999999845400453},{"timestamp":1742403900000,"open":163.637,"high":163.667,"low":163.587,"close":163.587,"volume":0.11879999935626984},{"timestamp":1742403960000,"open":163.587,"high":163.657,"low":163.586,"close":163.587,"volume":0.08009999990463257},{"timestamp":1742404020000,"open":163.587,"high":163.587,"low":163.586,"close":163.586,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":163.587,"high":163.587,"low":163.447,"close":163.447,"volume":0.04050000011920929},{"timestamp":1742404140000,"open":163.537,"high":163.537,"low":163.537,"close":163.537,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":163.467,"high":163.487,"low":163.446,"close":163.446,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":163.497,"high":163.497,"low":163.326,"close":163.326,"volume":0.08009999990463257},{"timestamp":1742404380000,"open":163.486,"high":163.486,"low":163.486,"close":163.486,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":163.327,"high":163.337,"low":163.326,"close":163.326,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":163.596,"high":163.596,"low":163.327,"close":163.327,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":163.326,"high":163.326,"low":163.326,"close":163.326,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":163.327,"high":163.496,"low":163.327,"close":163.496,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":163.326,"high":163.547,"low":163.326,"close":163.547,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":163.517,"high":163.527,"low":163.366,"close":163.527,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":163.526,"high":163.597,"low":163.526,"close":163.596,"volume":0.08009999990463257},{"timestamp":1742404860000,"open":163.486,"high":163.486,"low":163.446,"close":163.447,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":163.446,"high":163.446,"low":163.446,"close":163.446,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":163.447,"high":163.466,"low":163.447,"close":163.466,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":163.496,"high":163.496,"low":163.496,"close":163.496,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":163.497,"high":163.507,"low":163.466,"close":163.467,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":163.466,"high":163.466,"low":163.446,"close":163.446,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":163.457,"high":163.457,"low":163.457,"close":163.457,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":163.457,"high":163.457,"low":163.326,"close":163.326,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":163.317,"high":163.317,"low":163.227,"close":163.237,"volume":0.06689999997615814},{"timestamp":1742405400000,"open":163.196,"high":163.247,"low":163.196,"close":163.247,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":163.277,"high":163.277,"low":163.126,"close":163.277,"volume":0.0414000004529953},{"timestamp":1742405580000,"open":163.296,"high":163.356,"low":163.296,"close":163.356,"volume":0.09239999949932098},{"timestamp":1742405640000,"open":163.366,"high":163.416,"low":163.366,"close":163.416,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":163.366,"high":163.566,"low":163.366,"close":163.566,"volume":0.1979999989271164},{"timestamp":1742405760000,"open":163.597,"high":163.637,"low":163.596,"close":163.617,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":163.627,"high":163.706,"low":163.627,"close":163.627,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":163.666,"high":163.677,"low":163.666,"close":163.677,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":163.667,"high":163.676,"low":163.666,"close":163.676,"volume":0.027300000190734863},{"timestamp":1742406060000,"open":163.626,"high":163.626,"low":163.596,"close":163.596,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":163.657,"high":163.657,"low":163.596,"close":163.597,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":163.576,"high":163.607,"low":163.576,"close":163.607,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":163.577,"high":163.577,"low":163.516,"close":163.517,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":163.537,"high":163.537,"low":163.386,"close":163.387,"volume":0.09239999949932098},{"timestamp":1742406360000,"open":163.366,"high":163.437,"low":163.366,"close":163.366,"volume":0.053700000047683716},{"timestamp":1742406420000,"open":163.326,"high":163.377,"low":163.306,"close":163.337,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":163.336,"high":163.357,"low":163.306,"close":163.357,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":163.307,"high":163.366,"low":163.307,"close":163.366,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":163.366,"high":163.376,"low":163.366,"close":163.376,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":163.366,"high":163.397,"low":163.366,"close":163.397,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":163.367,"high":163.367,"low":163.297,"close":163.297,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":163.297,"high":163.297,"low":163.296,"close":163.296,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":163.296,"high":163.337,"low":163.296,"close":163.337,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":163.377,"high":163.387,"low":163.206,"close":163.227,"volume":0.1460999995470047},{"timestamp":1742406960000,"open":163.226,"high":163.387,"low":163.206,"close":163.207,"volume":0.2903999984264374},{"timestamp":1742407020000,"open":163.306,"high":163.407,"low":163.306,"close":163.407,"volume":0.09239999949932098},{"timestamp":1742407080000,"open":163.366,"high":163.467,"low":163.336,"close":163.396,"volume":0.17159999907016754},{"timestamp":1742407140000,"open":163.396,"high":163.396,"low":163.396,"close":163.396,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":163.197,"high":163.546,"low":162.907,"close":163.367,"volume":0.25290000438690186},{"timestamp":1742407260000,"open":163.437,"high":163.736,"low":163.266,"close":163.267,"volume":0.19020000100135803},{"timestamp":1742407320000,"open":163.266,"high":163.267,"low":163.266,"close":163.267,"volume":0.07919999957084656},{"timestamp":1742407380000,"open":163.527,"high":163.616,"low":163.527,"close":163.616,"volume":0.06780000030994415},{"timestamp":1742407440000,"open":163.636,"high":163.656,"low":163.636,"close":163.656,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":163.666,"high":163.687,"low":163.496,"close":163.506,"volume":0.09600000083446503},{"timestamp":1742407560000,"open":163.537,"high":163.546,"low":163.537,"close":163.546,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":163.546,"high":163.667,"low":163.546,"close":163.657,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":163.667,"high":163.667,"low":163.667,"close":163.667,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":163.676,"high":163.677,"low":163.676,"close":163.677,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":163.707,"high":163.756,"low":163.707,"close":163.716,"volume":0.04050000011920929},{"timestamp":1742407860000,"open":163.667,"high":163.857,"low":163.667,"close":163.807,"volume":0.16110000014305115},{"timestamp":1742407920000,"open":163.817,"high":163.966,"low":163.817,"close":163.966,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":163.966,"high":163.966,"low":163.806,"close":163.857,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":163.926,"high":163.926,"low":163.806,"close":163.806,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":163.817,"high":163.817,"low":163.817,"close":163.817,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":163.887,"high":164.066,"low":163.887,"close":164.027,"volume":0.10830000042915344},{"timestamp":1742408220000,"open":164.006,"high":164.007,"low":163.816,"close":163.866,"volume":0.06689999997615814},{"timestamp":1742408280000,"open":163.846,"high":163.877,"low":163.846,"close":163.877,"volume":0.053700000047683716},{"timestamp":1742408340000,"open":163.887,"high":163.997,"low":163.887,"close":163.997,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":164.007,"high":164.007,"low":163.917,"close":163.917,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":163.946,"high":163.946,"low":163.916,"close":163.916,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":163.976,"high":164.006,"low":163.976,"close":164.006,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":164.077,"high":164.146,"low":164.076,"close":164.146,"volume":0.11969999969005585},{"timestamp":1742408640000,"open":164.156,"high":164.177,"low":164.156,"close":164.177,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":164.166,"high":164.186,"low":164.166,"close":164.186,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":164.157,"high":164.186,"low":164.156,"close":164.186,"volume":0.06599999964237213},{"timestamp":1742408820000,"open":164.197,"high":164.197,"low":164.197,"close":164.197,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":164.196,"high":164.196,"low":164.076,"close":164.116,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":164.117,"high":164.117,"low":164.116,"close":164.117,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":164.117,"high":164.286,"low":164.117,"close":164.286,"volume":0.05550000071525574},{"timestamp":1742409060000,"open":164.297,"high":164.346,"low":164.297,"close":164.346,"volume":0.0414000004529953},{"timestamp":1742409120000,"open":164.356,"high":164.567,"low":164.356,"close":164.557,"volume":0.11969999969005585},{"timestamp":1742409180000,"open":164.576,"high":164.576,"low":164.376,"close":164.376,"volume":0.17249999940395355},{"timestamp":1742409240000,"open":164.367,"high":164.367,"low":164.236,"close":164.246,"volume":0.1988999992609024},{"timestamp":1742409300000,"open":164.257,"high":164.337,"low":164.246,"close":164.267,"volume":0.14880000054836273},{"timestamp":1742409360000,"open":164.256,"high":164.347,"low":164.256,"close":164.307,"volume":0.06780000030994415},{"timestamp":1742409420000,"open":164.316,"high":164.336,"low":164.306,"close":164.336,"volume":0.13289999961853027},{"timestamp":1742409480000,"open":164.346,"high":164.346,"low":163.946,"close":164.096,"volume":0.16019999980926514},{"timestamp":1742409540000,"open":164.206,"high":164.216,"low":164.096,"close":164.216,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":164.217,"high":164.217,"low":164.096,"close":164.107,"volume":0.06780000030994415},{"timestamp":1742409660000,"open":164.227,"high":164.286,"low":164.107,"close":164.286,"volume":0.03929999843239784},{"timestamp":1742409720000,"open":164.297,"high":164.497,"low":164.266,"close":164.497,"volume":0.0828000009059906},{"timestamp":1742409780000,"open":164.497,"high":164.736,"low":164.497,"close":164.736,"volume":0.0828000009059906},{"timestamp":1742409840000,"open":164.747,"high":164.877,"low":164.736,"close":164.827,"volume":0.08100000023841858},{"timestamp":1742409900000,"open":164.927,"high":164.977,"low":164.926,"close":164.977,"volume":0.094200000166893},{"timestamp":1742409960000,"open":164.976,"high":164.976,"low":164.946,"close":164.946,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":164.986,"high":164.986,"low":164.807,"close":164.977,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":165.006,"high":165.047,"low":165.006,"close":165.047,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":165.026,"high":165.027,"low":164.666,"close":164.836,"volume":0.1451999992132187},{"timestamp":1742410200000,"open":164.837,"high":164.867,"low":164.836,"close":164.836,"volume":0.0414000004529953},{"timestamp":1742410260000,"open":164.806,"high":164.937,"low":164.806,"close":164.847,"volume":0.12060000002384186},{"timestamp":1742410320000,"open":164.866,"high":164.906,"low":164.866,"close":164.906,"volume":0.029100000858306885},{"timestamp":1742410380000,"open":164.976,"high":165.107,"low":164.976,"close":165.107,"volume":0.03959999978542328},{"timestamp":1742410440000,"open":164.936,"high":165.057,"low":164.936,"close":165.026,"volume":0.05460000038146973},{"timestamp":1742410500000,"open":165.157,"high":165.157,"low":165.157,"close":165.157,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":165.107,"high":165.107,"low":165.066,"close":165.066,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":165.096,"high":165.117,"low":165.086,"close":165.087,"volume":0.08100000023841858},{"timestamp":1742410680000,"open":165.097,"high":165.097,"low":165.027,"close":165.046,"volume":0.053700000047683716},{"timestamp":1742410740000,"open":165.037,"high":165.037,"low":165.026,"close":165.026,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":165.087,"high":165.227,"low":165.087,"close":165.227,"volume":0.06689999997615814},{"timestamp":1742410860000,"open":165.226,"high":165.227,"low":165.056,"close":165.056,"volume":0.06689999997615814},{"timestamp":1742410920000,"open":165.116,"high":165.266,"low":165.116,"close":165.217,"volume":0.12150000035762787},{"timestamp":1742410980000,"open":165.246,"high":165.377,"low":165.246,"close":165.326,"volume":0.10740000009536743},{"timestamp":1742411040000,"open":165.336,"high":165.487,"low":165.336,"close":165.487,"volume":0.06960000097751617},{"timestamp":1742411100000,"open":165.516,"high":165.657,"low":165.487,"close":165.657,"volume":0.026100000366568565},{"timestamp":1742411160000,"open":165.656,"high":165.657,"low":165.486,"close":165.556,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":165.576,"high":165.697,"low":165.576,"close":165.697,"volume":0.05460000038146973},{"timestamp":1742411280000,"open":165.727,"high":165.727,"low":165.727,"close":165.727,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":165.696,"high":165.796,"low":165.696,"close":165.767,"volume":0.10830000042915344},{"timestamp":1742411400000,"open":165.827,"high":165.937,"low":165.797,"close":165.937,"volume":0.1242000013589859},{"timestamp":1742411460000,"open":165.917,"high":165.976,"low":165.686,"close":165.686,"volume":0.10740000009536743},{"timestamp":1742411520000,"open":165.737,"high":165.747,"low":165.736,"close":165.736,"volume":0.06689999997615814},{"timestamp":1742411580000,"open":165.746,"high":165.767,"low":165.746,"close":165.757,"volume":0.053700000047683716},{"timestamp":1742411640000,"open":165.777,"high":165.786,"low":165.777,"close":165.786,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":165.816,"high":165.826,"low":165.706,"close":165.747,"volume":0.093299999833107},{"timestamp":1742411760000,"open":165.827,"high":165.827,"low":165.746,"close":165.776,"volume":0.053700000047683716},{"timestamp":1742411820000,"open":165.757,"high":165.757,"low":165.756,"close":165.756,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":165.826,"high":165.907,"low":165.716,"close":165.716,"volume":0.094200000166893},{"timestamp":1742411940000,"open":165.736,"high":165.797,"low":165.736,"close":165.797,"volume":0.08100000023841858},{"timestamp":1742412000000,"open":165.797,"high":165.797,"low":165.446,"close":165.657,"volume":0.094200000166893},{"timestamp":1742412060000,"open":165.656,"high":165.656,"low":165.256,"close":165.596,"volume":0.1460999995470047},{"timestamp":1742412120000,"open":165.567,"high":165.617,"low":165.536,"close":165.537,"volume":0.10649999976158142},{"timestamp":1742412180000,"open":165.387,"high":165.396,"low":165.166,"close":165.357,"volume":0.12240000069141388},{"timestamp":1742412240000,"open":165.356,"high":165.437,"low":165.306,"close":165.376,"volume":0.10649999976158142},{"timestamp":1742412300000,"open":165.467,"high":165.467,"low":165.406,"close":165.416,"volume":0.08100000023841858},{"timestamp":1742412360000,"open":165.327,"high":165.386,"low":165.326,"close":165.386,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":165.337,"high":165.337,"low":164.856,"close":164.856,"volume":0.11879999935626984},{"timestamp":1742412480000,"open":164.916,"high":165.196,"low":164.676,"close":164.676,"volume":0.21389999985694885},{"timestamp":1742412540000,"open":164.677,"high":164.906,"low":164.516,"close":164.826,"volume":0.24480000138282776},{"timestamp":1742412600000,"open":164.927,"high":165.177,"low":164.876,"close":165.177,"volume":0.14970000088214874},{"timestamp":1742412660000,"open":165.087,"high":165.257,"low":165.056,"close":165.057,"volume":0.1469999998807907},{"timestamp":1742412720000,"open":165.066,"high":165.126,"low":165.066,"close":165.126,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":165.066,"high":165.127,"low":165.066,"close":165.126,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":165.226,"high":165.226,"low":165.056,"close":165.137,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":165.147,"high":165.147,"low":164.796,"close":164.796,"volume":0.1988999992609024},{"timestamp":1742412960000,"open":164.647,"high":164.817,"low":164.647,"close":164.757,"volume":0.1460999995470047},{"timestamp":1742413020000,"open":164.826,"high":164.997,"low":164.797,"close":164.887,"volume":0.0828000009059906},{"timestamp":1742413080000,"open":164.796,"high":165.117,"low":164.796,"close":165.037,"volume":0.16200000047683716},{"timestamp":1742413140000,"open":164.947,"high":164.977,"low":164.706,"close":164.707,"volume":0.31769999861717224},{"timestamp":1742413200000,"open":164.706,"high":164.887,"low":164.677,"close":164.887,"volume":0.20069999992847443},{"timestamp":1742413260000,"open":164.886,"high":165.027,"low":164.886,"close":164.977,"volume":0.08190000057220459},{"timestamp":1742413320000,"open":164.996,"high":165.017,"low":164.976,"close":164.987,"volume":0.094200000166893},{"timestamp":1742413380000,"open":164.936,"high":165.086,"low":164.906,"close":164.936,"volume":0.20069999992847443},{"timestamp":1742413440000,"open":165.016,"high":165.177,"low":165.016,"close":165.137,"volume":0.1761000007390976},{"timestamp":1742413500000,"open":165.136,"high":165.326,"low":165.076,"close":165.106,"volume":0.3212999999523163},{"timestamp":1742413560000,"open":165.077,"high":165.127,"low":164.927,"close":164.997,"volume":0.305400013923645},{"timestamp":1742413620000,"open":164.907,"high":164.907,"low":164.646,"close":164.826,"volume":0.1460999995470047},{"timestamp":1742413680000,"open":164.827,"high":164.886,"low":164.457,"close":164.876,"volume":0.10920000076293945},{"timestamp":1742413740000,"open":164.877,"high":164.956,"low":164.846,"close":164.886,"volume":0.1988999992609024},{"timestamp":1742413800000,"open":164.856,"high":164.856,"low":163.496,"close":164.517,"volume":0.23160000145435333},{"timestamp":1742413860000,"open":164.517,"high":164.517,"low":163.846,"close":164.366,"volume":0.3222000002861023},{"timestamp":1742413920000,"open":164.196,"high":164.257,"low":163.847,"close":164.257,"volume":0.14970000088214874},{"timestamp":1742413980000,"open":164.246,"high":164.476,"low":164.246,"close":164.427,"volume":0.26759999990463257},{"timestamp":1742414040000,"open":164.426,"high":164.607,"low":164.426,"close":164.607,"volume":0.09780000150203705},{"timestamp":1742414100000,"open":164.636,"high":164.707,"low":164.386,"close":164.447,"volume":0.34860000014305115},{"timestamp":1742414160000,"open":164.446,"high":164.687,"low":164.386,"close":164.607,"volume":0.630299985408783},{"timestamp":1742414220000,"open":164.727,"high":164.777,"low":164.646,"close":164.676,"volume":0.3531000018119812},{"timestamp":1742414280000,"open":164.676,"high":164.757,"low":164.676,"close":164.687,"volume":0.7208999991416931},{"timestamp":1742414340000,"open":164.697,"high":164.747,"low":164.196,"close":164.287,"volume":0.8321999907493591}]