[{"timestamp":1742371260000,"open":163.613,"high":163.613,"low":162.954,"close":162.963,"volume":0.01080000028014183},{"timestamp":1742371320000,"open":163.009,"high":163.021,"low":162.953,"close":162.958,"volume":0.00839999970048666},{"timestamp":1742371380000,"open":162.805,"high":162.86,"low":162.404,"close":162.411,"volume":0.04320000112056732},{"timestamp":1742371440000,"open":162.425,"high":162.425,"low":162.225,"close":162.379,"volume":0.014399999752640724},{"timestamp":1742371500000,"open":162.374,"high":162.47,"low":162.158,"close":162.422,"volume":0.026399999856948853},{"timestamp":1742371560000,"open":162.503,"high":162.665,"low":162.503,"close":162.659,"volume":0.019200000911951065},{"timestamp":1742371620000,"open":162.703,"high":162.714,"low":162.668,"close":162.714,"volume":0.004800000227987766},{"timestamp":1742371680000,"open":162.772,"high":163.039,"low":162.768,"close":163.004,"volume":0.017999999225139618},{"timestamp":1742371740000,"open":163.006,"high":163.067,"low":163.006,"close":163.061,"volume":0.012000000104308128},{"timestamp":1742371800000,"open":163.125,"high":163.169,"low":162.957,"close":162.96,"volume":0.009600000455975533},{"timestamp":1742371860000,"open":162.925,"high":163.023,"low":162.917,"close":163.023,"volume":0.006000000052154064},{"timestamp":1742371920000,"open":163.012,"high":163.268,"low":162.871,"close":163.268,"volume":0.020400000736117363},{"timestamp":1742371980000,"open":163.317,"high":163.317,"low":163.214,"close":163.259,"volume":0.014399999752640724},{"timestamp":1742372040000,"open":163.227,"high":163.389,"low":163.227,"close":163.317,"volume":0.015599999576807022},{"timestamp":1742372100000,"open":163.366,"high":163.575,"low":163.366,"close":163.555,"volume":0.01679999940097332},{"timestamp":1742372160000,"open":163.578,"high":163.67,"low":163.416,"close":163.425,"volume":0.02280000038444996},{"timestamp":1742372220000,"open":163.414,"high":163.525,"low":163.414,"close":163.467,"volume":0.007199999876320362},{"timestamp":1742372280000,"open":163.371,"high":163.371,"low":163.306,"close":163.307,"volume":0.009600000455975533},{"timestamp":1742372340000,"open":163.289,"high":163.353,"low":163.267,"close":163.312,"volume":0.00839999970048666},{"timestamp":1742372400000,"open":163.37,"high":163.429,"low":163.307,"close":163.367,"volume":0.023250000551342964},{"timestamp":1742372460000,"open":163.52,"high":163.529,"low":163.461,"close":163.529,"volume":0.017999999225139618},{"timestamp":1742372520000,"open":163.463,"high":163.524,"low":163.454,"close":163.524,"volume":0.00839999970048666},{"timestamp":1742372580000,"open":163.579,"high":163.579,"low":163.569,"close":163.569,"volume":0.002400000113993883},{"timestamp":1742372640000,"open":163.519,"high":163.863,"low":163.519,"close":163.863,"volume":0.004800000227987766},{"timestamp":1742372700000,"open":163.763,"high":163.966,"low":163.704,"close":163.966,"volume":0.013199999928474426},{"timestamp":1742372760000,"open":163.96,"high":164.076,"low":163.96,"close":164.014,"volume":0.01080000028014183},{"timestamp":1742372820000,"open":163.978,"high":163.978,"low":163.814,"close":163.814,"volume":0.002400000113993883},{"timestamp":1742372880000,"open":163.805,"high":163.977,"low":163.805,"close":163.905,"volume":0.017999999225139618},{"timestamp":1742372940000,"open":163.918,"high":164.011,"low":163.853,"close":163.957,"volume":0.01080000028014183},{"timestamp":1742373000000,"open":164.015,"high":164.277,"low":164.015,"close":164.264,"volume":0.020400000736117363},{"timestamp":1742373060000,"open":164.27,"high":164.313,"low":164.159,"close":164.179,"volume":0.024000000208616257},{"timestamp":1742373120000,"open":164.213,"high":164.321,"low":164.163,"close":164.321,"volume":0.012000000104308128},{"timestamp":1742373180000,"open":164.36,"high":164.379,"low":164.262,"close":164.266,"volume":0.00839999970048666},{"timestamp":1742373240000,"open":164.306,"high":164.517,"low":164.257,"close":164.517,"volume":0.01679999940097332},{"timestamp":1742373300000,"open":164.573,"high":164.639,"low":164.521,"close":164.639,"volume":0.006000000052154064},{"timestamp":1742373360000,"open":164.578,"high":164.719,"low":164.578,"close":164.659,"volume":0.013199999928474426},{"timestamp":1742373420000,"open":164.664,"high":164.967,"low":164.664,"close":164.857,"volume":0.019200000911951065},{"timestamp":1742373480000,"open":164.817,"high":164.877,"low":164.808,"close":164.814,"volume":0.02280000038444996},{"timestamp":1742373540000,"open":164.866,"high":164.871,"low":164.555,"close":164.569,"volume":0.04244999960064888},{"timestamp":1742373600000,"open":164.664,"high":164.664,"low":164.515,"close":164.564,"volume":0.01679999940097332},{"timestamp":1742373660000,"open":164.665,"high":164.814,"low":164.665,"close":164.711,"volume":0.012000000104308128},{"timestamp":1742373720000,"open":164.663,"high":164.666,"low":164.566,"close":164.566,"volume":0.00839999970048666},{"timestamp":1742373840000,"open":164.559,"high":164.714,"low":164.558,"close":164.572,"volume":0.01679999940097332},{"timestamp":1742373900000,"open":164.615,"high":164.622,"low":164.508,"close":164.518,"volume":0.013199999928474426},{"timestamp":1742373960000,"open":164.565,"high":164.719,"low":164.565,"close":164.717,"volume":0.01080000028014183},{"timestamp":1742374020000,"open":164.656,"high":164.729,"low":164.653,"close":164.706,"volume":0.03959999978542328},{"timestamp":1742374080000,"open":164.66,"high":164.714,"low":164.66,"close":164.664,"volume":0.003599999938160181},{"timestamp":1742374140000,"open":164.722,"high":164.768,"low":164.653,"close":164.714,"volume":0.012000000104308128},{"timestamp":1742374200000,"open":164.705,"high":164.705,"low":164.553,"close":164.617,"volume":0.015599999576807022},{"timestamp":1742374380000,"open":164.675,"high":164.789,"low":164.675,"close":164.789,"volume":0.003599999938160181},{"timestamp":1742374440000,"open":164.804,"high":164.816,"low":164.763,"close":164.777,"volume":0.01080000028014183},{"timestamp":1742374500000,"open":164.824,"high":164.917,"low":164.806,"close":164.861,"volume":0.01080000028014183},{"timestamp":1742374560000,"open":164.865,"high":164.874,"low":164.773,"close":164.773,"volume":0.006000000052154064},{"timestamp":1742374620000,"open":164.654,"high":164.918,"low":164.654,"close":164.918,"volume":0.01080000028014183},{"timestamp":1742374680000,"open":164.864,"high":164.866,"low":164.864,"close":164.866,"volume":0.002400000113993883},{"timestamp":1742374740000,"open":164.856,"high":164.856,"low":164.816,"close":164.829,"volume":0.004800000227987766},{"timestamp":1742374800000,"open":164.769,"high":164.825,"low":164.677,"close":164.718,"volume":0.00839999970048666},{"timestamp":1742374860000,"open":164.669,"high":164.703,"low":164.605,"close":164.607,"volume":0.02879999950528145},{"timestamp":1742374920000,"open":164.639,"high":164.639,"low":164.607,"close":164.607,"volume":0.004800000227987766},{"timestamp":1742374980000,"open":164.567,"high":164.639,"low":164.513,"close":164.567,"volume":0.02160000056028366},{"timestamp":1742375040000,"open":164.517,"high":164.572,"low":164.503,"close":164.554,"volume":0.00839999970048666},{"timestamp":1742375100000,"open":164.571,"high":164.572,"low":164.507,"close":164.515,"volume":0.009600000455975533},{"timestamp":1742375160000,"open":164.567,"high":164.673,"low":164.558,"close":164.614,"volume":0.013199999928474426},{"timestamp":1742375220000,"open":164.519,"high":164.523,"low":164.467,"close":164.467,"volume":0.003599999938160181},{"timestamp":1742375280000,"open":164.355,"high":164.514,"low":164.355,"close":164.514,"volume":0.007199999876320362},{"timestamp":1742375340000,"open":164.521,"high":164.566,"low":164.453,"close":164.566,"volume":0.013650000095367432},{"timestamp":1742375400000,"open":164.513,"high":164.517,"low":164.513,"close":164.517,"volume":0.002400000113993883},{"timestamp":1742375460000,"open":164.478,"high":164.524,"low":164.47,"close":164.47,"volume":0.003599999938160181},{"timestamp":1742375520000,"open":164.359,"high":164.429,"low":164.154,"close":164.154,"volume":0.01679999940097332},{"timestamp":1742375580000,"open":164.172,"high":164.175,"low":164.123,"close":164.123,"volume":0.007199999876320362},{"timestamp":1742375640000,"open":164.153,"high":164.153,"low":164.153,"close":164.153,"volume":0.0012000000569969416},{"timestamp":1742375700000,"open":164.153,"high":164.167,"low":164.025,"close":164.025,"volume":0.006000000052154064},{"timestamp":1742375760000,"open":164.068,"high":164.071,"low":164.004,"close":164.004,"volume":0.02085000090301037},{"timestamp":1742375820000,"open":164.121,"high":164.139,"low":164.004,"close":164.023,"volume":0.025200000032782555},{"timestamp":1742375880000,"open":163.968,"high":164.039,"low":163.917,"close":164.011,"volume":0.020400000736117363},{"timestamp":1742376000000,"open":164.019,"high":164.019,"low":163.868,"close":163.868,"volume":0.007199999876320362},{"timestamp":1742376060000,"open":163.878,"high":163.878,"low":163.804,"close":163.804,"volume":0.020400000736117363},{"timestamp":1742376120000,"open":163.828,"high":163.829,"low":163.716,"close":163.759,"volume":0.017999999225139618},{"timestamp":1742376180000,"open":163.807,"high":163.872,"low":163.756,"close":163.808,"volume":0.014399999752640724},{"timestamp":1742376240000,"open":163.812,"high":163.928,"low":163.763,"close":163.922,"volume":0.01679999940097332},{"timestamp":1742376300000,"open":163.871,"high":163.929,"low":163.803,"close":163.805,"volume":0.00839999970048666},{"timestamp":1742376420000,"open":163.823,"high":163.823,"low":163.823,"close":163.823,"volume":0.0012000000569969416},{"timestamp":1742376480000,"open":163.76,"high":163.76,"low":163.656,"close":163.658,"volume":0.01679999940097332},{"timestamp":1742376540000,"open":163.716,"high":163.716,"low":163.664,"close":163.664,"volume":0.009600000455975533},{"timestamp":1742376600000,"open":163.655,"high":163.739,"low":163.655,"close":163.67,"volume":0.007199999876320362},{"timestamp":1742376660000,"open":163.677,"high":163.923,"low":163.677,"close":163.854,"volume":0.017249999567866325},{"timestamp":1742376720000,"open":163.925,"high":163.969,"low":163.868,"close":163.969,"volume":0.012000000104308128},{"timestamp":1742376780000,"open":164.016,"high":164.059,"low":163.957,"close":164.014,"volume":0.017999999225139618},{"timestamp":1742376840000,"open":163.959,"high":164.015,"low":163.911,"close":163.913,"volume":0.00839999970048666},{"timestamp":1742376900000,"open":163.918,"high":163.923,"low":163.918,"close":163.918,"volume":0.003599999938160181},{"timestamp":1742377020000,"open":163.975,"high":163.975,"low":163.913,"close":163.913,"volume":0.003599999938160181},{"timestamp":1742377080000,"open":163.964,"high":164.019,"low":163.928,"close":164.019,"volume":0.009600000455975533},{"timestamp":1742377140000,"open":163.953,"high":164.015,"low":163.953,"close":164.006,"volume":0.009600000455975533},{"timestamp":1742377200000,"open":163.989,"high":164.027,"low":163.913,"close":163.926,"volume":0.015599999576807022},{"timestamp":1742377260000,"open":163.962,"high":163.973,"low":163.906,"close":163.906,"volume":0.007199999876320362},{"timestamp":1742377320000,"open":163.917,"high":163.917,"low":163.659,"close":163.67,"volume":0.02280000038444996},{"timestamp":1742377380000,"open":163.669,"high":163.675,"low":163.659,"close":163.675,"volume":0.007199999876320362},{"timestamp":1742377440000,"open":163.666,"high":163.676,"low":163.556,"close":163.623,"volume":0.012000000104308128},{"timestamp":1742377500000,"open":163.607,"high":163.615,"low":163.605,"close":163.605,"volume":0.006000000052154064},{"timestamp":1742377560000,"open":163.624,"high":163.639,"low":163.606,"close":163.611,"volume":0.004800000227987766},{"timestamp":1742377620000,"open":163.607,"high":163.619,"low":163.571,"close":163.571,"volume":0.003599999938160181},{"timestamp":1742377680000,"open":163.563,"high":163.563,"low":163.563,"close":163.563,"volume":0.0012000000569969416},{"timestamp":1742377740000,"open":163.663,"high":164.074,"low":163.616,"close":164.074,"volume":0.024000000208616257},{"timestamp":1742377860000,"open":164.111,"high":164.174,"low":164.063,"close":164.174,"volume":0.004800000227987766},{"timestamp":1742377920000,"open":164.175,"high":164.179,"low":164.175,"close":164.179,"volume":0.002400000113993883},{"timestamp":1742377980000,"open":164.107,"high":164.107,"low":163.969,"close":164.014,"volume":0.00839999970048666},{"timestamp":1742378040000,"open":163.957,"high":163.968,"low":163.939,"close":163.968,"volume":0.004800000227987766},{"timestamp":1742378100000,"open":163.915,"high":164.029,"low":163.915,"close":163.965,"volume":0.00839999970048666},{"timestamp":1742378160000,"open":164.026,"high":164.026,"low":163.969,"close":164.024,"volume":0.003599999938160181},{"timestamp":1742378220000,"open":164.016,"high":164.111,"low":163.967,"close":164.07,"volume":0.009600000455975533},{"timestamp":1742378280000,"open":164.139,"high":164.139,"low":164.074,"close":164.127,"volume":0.004800000227987766},{"timestamp":1742378340000,"open":164.057,"high":164.079,"low":164.057,"close":164.066,"volume":0.003599999938160181},{"timestamp":1742378520000,"open":164.021,"high":164.021,"low":163.868,"close":163.912,"volume":0.013199999928474426},{"timestamp":1742378580000,"open":163.979,"high":164.039,"low":163.907,"close":164.039,"volume":0.013199999928474426},{"timestamp":1742378640000,"open":163.979,"high":166.865,"low":163.957,"close":166.865,"volume":0.020400000736117363},{"timestamp":1742378940000,"open":169.239,"high":169.239,"low":169.239,"close":169.239,"volume":0.0012000000569969416},{"timestamp":1742379240000,"open":170.663,"high":170.761,"low":169.428,"close":170.165,"volume":0.05400000140070915},{"timestamp":1742379300000,"open":170.206,"high":171.017,"low":170.025,"close":170.222,"volume":0.07199999690055847},{"timestamp":1742379360000,"open":170.268,"high":171.239,"low":170.121,"close":171.215,"volume":0.05999999865889549},{"timestamp":1742379420000,"open":171.103,"high":171.166,"low":170.421,"close":170.508,"volume":0.07800000160932541},{"timestamp":1742379480000,"open":170.467,"high":171.739,"low":170.467,"close":171.178,"volume":0.050850000232458115},{"timestamp":1742379540000,"open":170.963,"high":171.114,"low":170.529,"close":171.106,"volume":0.040800001472234726},{"timestamp":1742379600000,"open":171.129,"high":171.275,"low":170.805,"close":171.012,"volume":0.029249999672174454},{"timestamp":1742379660000,"open":170.863,"high":170.91,"low":170.104,"close":170.909,"volume":0.05040000006556511},{"timestamp":1742379720000,"open":170.96,"high":171.008,"low":170.463,"close":170.463,"volume":0.04845000058412552},{"timestamp":1742379780000,"open":170.523,"high":170.523,"low":169.606,"close":170.139,"volume":0.03840000182390213},{"timestamp":1742379840000,"open":170.117,"high":170.665,"low":170.107,"close":170.279,"volume":0.03720000013709068},{"timestamp":1742379900000,"open":170.419,"high":171.456,"low":170.419,"close":171.178,"volume":0.07919999957084656},{"timestamp":1742379960000,"open":171.168,"high":171.274,"low":170.855,"close":170.889,"volume":0.03720000013709068},{"timestamp":1742380020000,"open":170.912,"high":171.257,"low":170.713,"close":170.763,"volume":0.04125000163912773},{"timestamp":1742380080000,"open":170.87,"high":171.179,"low":170.87,"close":171.179,"volume":0.013199999928474426},{"timestamp":1742380140000,"open":171.105,"high":171.314,"low":170.965,"close":171.216,"volume":0.03480000048875809},{"timestamp":1742380200000,"open":171.254,"high":171.318,"low":170.856,"close":170.856,"volume":0.02280000038444996},{"timestamp":1742380260000,"open":170.926,"high":171.076,"low":170.861,"close":170.925,"volume":0.03240000084042549},{"timestamp":1742380320000,"open":170.907,"high":170.923,"low":170.768,"close":170.768,"volume":0.026399999856948853},{"timestamp":1742380380000,"open":170.727,"high":170.806,"low":170.315,"close":170.613,"volume":0.03240000084042549},{"timestamp":1742380440000,"open":170.627,"high":170.627,"low":170.453,"close":170.471,"volume":0.009600000455975533},{"timestamp":1742380500000,"open":170.289,"high":170.489,"low":170.103,"close":170.171,"volume":0.029999999329447746},{"timestamp":1742380560000,"open":170.17,"high":170.565,"low":170.004,"close":170.365,"volume":0.025200000032782555},{"timestamp":1742380620000,"open":170.266,"high":170.327,"low":170.258,"close":170.326,"volume":0.00839999970048666},{"timestamp":1742380680000,"open":170.307,"high":170.325,"low":170.118,"close":170.118,"volume":0.019200000911951065},{"timestamp":1742380740000,"open":170.125,"high":170.125,"low":169.811,"close":170.022,"volume":0.01679999940097332},{"timestamp":1742380800000,"open":170.021,"high":170.121,"low":169.976,"close":170.022,"volume":0.017999999225139618},{"timestamp":1742380860000,"open":170.172,"high":170.265,"low":170.172,"close":170.265,"volume":0.00839999970048666},{"timestamp":1742380920000,"open":170.329,"high":170.977,"low":170.329,"close":170.969,"volume":0.020400000736117363},{"timestamp":1742380980000,"open":170.971,"high":171.177,"low":170.964,"close":171.111,"volume":0.020400000736117363},{"timestamp":1742381040000,"open":171.062,"high":171.103,"low":170.989,"close":170.989,"volume":0.004800000227987766},{"timestamp":1742381100000,"open":170.929,"high":171.118,"low":170.118,"close":170.127,"volume":0.02160000056028366},{"timestamp":1742381160000,"open":170.128,"high":170.128,"low":169.953,"close":169.953,"volume":0.00839999970048666},{"timestamp":1742381220000,"open":169.871,"high":169.871,"low":169.153,"close":169.153,"volume":0.024000000208616257},{"timestamp":1742381280000,"open":169.067,"high":169.071,"low":168.855,"close":168.856,"volume":0.014399999752640724},{"timestamp":1742381340000,"open":168.868,"high":169.356,"low":168.756,"close":169.139,"volume":0.029999999329447746},{"timestamp":1742381400000,"open":169.117,"high":169.117,"low":168.773,"close":168.818,"volume":0.009600000455975533},{"timestamp":1742381460000,"open":168.816,"high":168.862,"low":168.816,"close":168.862,"volume":0.002400000113993883},{"timestamp":1742381520000,"open":169.029,"high":169.209,"low":168.613,"close":168.613,"volume":0.01679999940097332},{"timestamp":1742381580000,"open":168.619,"high":168.619,"low":168.505,"close":168.505,"volume":0.003599999938160181},{"timestamp":1742381640000,"open":168.526,"high":168.711,"low":168.526,"close":168.621,"volume":0.00839999970048666},{"timestamp":1742381700000,"open":168.628,"high":168.628,"low":168.463,"close":168.465,"volume":0.00839999970048666},{"timestamp":1742381760000,"open":168.506,"high":168.718,"low":168.425,"close":168.471,"volume":0.013199999928474426},{"timestamp":1742381820000,"open":168.461,"high":168.624,"low":168.461,"close":168.56,"volume":0.004800000227987766},{"timestamp":1742381940000,"open":168.518,"high":168.539,"low":168.509,"close":168.525,"volume":0.006000000052154064},{"timestamp":1742382000000,"open":168.507,"high":168.507,"low":168.507,"close":168.507,"volume":0.0012000000569969416},{"timestamp":1742382060000,"open":168.458,"high":168.458,"low":168.369,"close":168.413,"volume":0.006000000052154064},{"timestamp":1742382120000,"open":168.406,"high":168.617,"low":168.277,"close":168.617,"volume":0.014399999752640724},{"timestamp":1742382180000,"open":168.606,"high":168.722,"low":168.606,"close":168.722,"volume":0.006000000052154064},{"timestamp":1742382240000,"open":168.715,"high":168.879,"low":168.708,"close":168.708,"volume":0.01484999991953373},{"timestamp":1742382300000,"open":168.718,"high":168.768,"low":168.564,"close":168.564,"volume":0.007199999876320362},{"timestamp":1742382480000,"open":168.559,"high":168.659,"low":168.206,"close":168.206,"volume":0.012000000104308128},{"timestamp":1742382540000,"open":168.259,"high":168.259,"low":168.259,"close":168.259,"volume":0.0012000000569969416},{"timestamp":1742382600000,"open":168.355,"high":168.568,"low":168.355,"close":168.526,"volume":0.00839999970048666},{"timestamp":1742382660000,"open":168.521,"high":168.568,"low":168.517,"close":168.517,"volume":0.007199999876320362},{"timestamp":1742382720000,"open":168.564,"high":168.723,"low":168.517,"close":168.713,"volume":0.013199999928474426},{"timestamp":1742382780000,"open":168.774,"high":168.865,"low":168.763,"close":168.863,"volume":0.009600000455975533},{"timestamp":1742382900000,"open":168.868,"high":168.967,"low":168.713,"close":168.716,"volume":0.014399999752640724},{"timestamp":1742382960000,"open":168.772,"high":168.819,"low":168.713,"close":168.715,"volume":0.00839999970048666},{"timestamp":1742383020000,"open":168.714,"high":168.714,"low":168.655,"close":168.655,"volume":0.004800000227987766},{"timestamp":1742383080000,"open":168.674,"high":168.803,"low":168.674,"close":168.803,"volume":0.012000000104308128},{"timestamp":1742383140000,"open":168.726,"high":168.726,"low":168.674,"close":168.715,"volume":0.006000000052154064},{"timestamp":1742383200000,"open":168.603,"high":168.725,"low":168.169,"close":168.269,"volume":0.017999999225139618},{"timestamp":1742383320000,"open":168.217,"high":168.317,"low":168.165,"close":168.317,"volume":0.012450000271201134},{"timestamp":1742383380000,"open":168.369,"high":168.369,"low":168.303,"close":168.303,"volume":0.002400000113993883},{"timestamp":1742383440000,"open":168.267,"high":168.407,"low":168.107,"close":168.213,"volume":0.02160000056028366},{"timestamp":1742383620000,"open":168.269,"high":168.269,"low":167.909,"close":167.916,"volume":0.01679999940097332},{"timestamp":1742383680000,"open":167.917,"high":167.917,"low":167.757,"close":167.757,"volume":0.007199999876320362},{"timestamp":1742383740000,"open":167.839,"high":167.839,"low":167.839,"close":167.839,"volume":0.0012000000569969416},{"timestamp":1742383800000,"open":167.878,"high":168.029,"low":167.629,"close":168.029,"volume":0.01679999940097332},{"timestamp":1742383860000,"open":168.029,"high":168.56,"low":168.029,"close":168.519,"volume":0.00839999970048666},{"timestamp":1742383920000,"open":168.513,"high":168.553,"low":168.304,"close":168.375,"volume":0.019200000911951065},{"timestamp":1742384040000,"open":168.416,"high":168.879,"low":168.367,"close":168.763,"volume":0.019200000911951065},{"timestamp":1742384100000,"open":168.665,"high":168.87,"low":168.665,"close":168.673,"volume":0.015599999576807022},{"timestamp":1742384160000,"open":168.712,"high":168.712,"low":168.565,"close":168.565,"volume":0.004800000227987766},{"timestamp":1742384220000,"open":168.578,"high":168.778,"low":168.556,"close":168.679,"volume":0.01080000028014183},{"timestamp":1742384280000,"open":168.718,"high":168.771,"low":168.704,"close":168.716,"volume":0.006000000052154064},{"timestamp":1742384400000,"open":168.775,"high":168.839,"low":168.627,"close":168.727,"volume":0.02280000038444996},{"timestamp":1742384460000,"open":168.77,"high":168.77,"low":168.553,"close":168.678,"volume":0.015599999576807022},{"timestamp":1742384520000,"open":168.619,"high":168.664,"low":168.616,"close":168.616,"volume":0.004800000227987766},{"timestamp":1742384580000,"open":168.656,"high":168.674,"low":168.621,"close":168.674,"volume":0.003599999938160181},{"timestamp":1742384700000,"open":168.739,"high":168.773,"low":168.676,"close":168.728,"volume":0.00839999970048666},{"timestamp":1742384760000,"open":168.756,"high":168.766,"low":168.711,"close":168.764,"volume":0.004800000227987766},{"timestamp":1742384820000,"open":168.779,"high":168.789,"low":168.761,"close":168.761,"volume":0.009600000455975533},{"timestamp":1742384880000,"open":168.766,"high":168.817,"low":168.671,"close":168.671,"volume":0.007199999876320362},{"timestamp":1742384940000,"open":168.706,"high":168.825,"low":168.706,"close":168.825,"volume":0.006000000052154064},{"timestamp":1742385000000,"open":168.763,"high":168.763,"low":168.515,"close":168.515,"volume":0.002400000113993883},{"timestamp":1742385060000,"open":168.566,"high":168.574,"low":168.512,"close":168.574,"volume":0.007199999876320362},{"timestamp":1742385120000,"open":168.539,"high":168.572,"low":168.459,"close":168.556,"volume":0.012000000104308128},{"timestamp":1742385180000,"open":168.523,"high":168.529,"low":168.461,"close":168.528,"volume":0.007199999876320362},{"timestamp":1742385240000,"open":168.464,"high":168.539,"low":168.464,"close":168.539,"volume":0.004800000227987766},{"timestamp":1742385300000,"open":168.468,"high":168.468,"low":168.014,"close":168.064,"volume":0.009600000455975533},{"timestamp":1742385360000,"open":168.014,"high":168.014,"low":167.313,"close":167.607,"volume":0.02879999950528145},{"timestamp":1742385420000,"open":167.512,"high":167.757,"low":167.503,"close":167.516,"volume":0.02280000038444996},{"timestamp":1742385480000,"open":167.518,"high":167.622,"low":167.505,"close":167.579,"volume":0.01679999940097332},{"timestamp":1742385540000,"open":167.606,"high":167.816,"low":167.606,"close":167.813,"volume":0.013199999928474426},{"timestamp":1742385600000,"open":167.766,"high":167.827,"low":167.76,"close":167.76,"volume":0.003599999938160181},{"timestamp":1742385660000,"open":167.818,"high":167.818,"low":167.818,"close":167.818,"volume":0.0012000000569969416},{"timestamp":1742385720000,"open":167.817,"high":167.817,"low":167.561,"close":167.617,"volume":0.00839999970048666},{"timestamp":1742385840000,"open":167.578,"high":167.828,"low":167.514,"close":167.768,"volume":0.015599999576807022},{"timestamp":1742385900000,"open":167.758,"high":167.758,"low":167.603,"close":167.603,"volume":0.014399999752640724},{"timestamp":1742385960000,"open":167.623,"high":167.629,"low":167.604,"close":167.629,"volume":0.00839999970048666},{"timestamp":1742386020000,"open":167.529,"high":167.556,"low":167.428,"close":167.523,"volume":0.014399999752640724},{"timestamp":1742386080000,"open":167.574,"high":167.624,"low":167.554,"close":167.571,"volume":0.007199999876320362},{"timestamp":1742386140000,"open":167.667,"high":167.667,"low":167.475,"close":167.475,"volume":0.01080000028014183},{"timestamp":1742386200000,"open":167.513,"high":167.518,"low":167.415,"close":167.415,"volume":0.014399999752640724},{"timestamp":1742386260000,"open":167.463,"high":167.478,"low":167.414,"close":167.455,"volume":0.012000000104308128},{"timestamp":1742386320000,"open":167.429,"high":167.429,"low":167.354,"close":167.378,"volume":0.00839999970048666},{"timestamp":1742386380000,"open":167.354,"high":167.354,"low":167.263,"close":167.263,"volume":0.00839999970048666},{"timestamp":1742386440000,"open":167.339,"high":167.379,"low":167.317,"close":167.357,"volume":0.013199999928474426},{"timestamp":1742386500000,"open":167.315,"high":167.378,"low":167.313,"close":167.317,"volume":0.012000000104308128},{"timestamp":1742386560000,"open":167.365,"high":167.472,"low":167.268,"close":167.268,"volume":0.019200000911951065},{"timestamp":1742386620000,"open":167.265,"high":167.419,"low":167.253,"close":167.419,"volume":0.025200000032782555},{"timestamp":1742386680000,"open":167.389,"high":167.389,"low":167.308,"close":167.389,"volume":0.01679999940097332},{"timestamp":1742386740000,"open":167.313,"high":167.363,"low":167.253,"close":167.26,"volume":0.01679999940097332},{"timestamp":1742386800000,"open":167.304,"high":167.389,"low":167.256,"close":167.366,"volume":0.02280000038444996},{"timestamp":1742386860000,"open":167.408,"high":167.469,"low":167.406,"close":167.419,"volume":0.012000000104308128},{"timestamp":1742386920000,"open":167.473,"high":167.476,"low":167.354,"close":167.354,"volume":0.02160000056028366},{"timestamp":1742386980000,"open":167.369,"high":167.369,"low":167.354,"close":167.354,"volume":0.004800000227987766},{"timestamp":1742387040000,"open":167.379,"high":167.389,"low":167.358,"close":167.377,"volume":0.004800000227987766},{"timestamp":1742387100000,"open":167.362,"high":167.426,"low":167.313,"close":167.426,"volume":0.017999999225139618},{"timestamp":1742387160000,"open":167.418,"high":167.479,"low":167.41,"close":167.415,"volume":0.012000000104308128},{"timestamp":1742387220000,"open":167.427,"high":167.427,"low":167.262,"close":167.262,"volume":0.00839999970048666},{"timestamp":1742387280000,"open":167.278,"high":167.421,"low":167.256,"close":167.406,"volume":0.01679999940097332},{"timestamp":1742387340000,"open":167.469,"high":167.475,"low":167.412,"close":167.426,"volume":0.019200000911951065},{"timestamp":1742387400000,"open":167.428,"high":167.428,"low":167.063,"close":167.117,"volume":0.02160000056028366},{"timestamp":1742387460000,"open":167.169,"high":167.239,"low":167.121,"close":167.176,"volume":0.02160000056028366},{"timestamp":1742387520000,"open":167.218,"high":167.239,"low":167.159,"close":167.168,"volume":0.013199999928474426},{"timestamp":1742387580000,"open":167.225,"high":167.324,"low":167.221,"close":167.278,"volume":0.00839999970048666},{"timestamp":1742387640000,"open":167.327,"high":167.339,"low":167.261,"close":167.268,"volume":0.014399999752640724},{"timestamp":1742387700000,"open":167.316,"high":167.413,"low":167.306,"close":167.355,"volume":0.008849999867379665},{"timestamp":1742387760000,"open":167.418,"high":167.418,"low":167.26,"close":167.289,"volume":0.006000000052154064},{"timestamp":1742387820000,"open":167.156,"high":167.156,"low":167.072,"close":167.072,"volume":0.00839999970048666},{"timestamp":1742387880000,"open":167.075,"high":167.075,"low":167.067,"close":167.074,"volume":0.003599999938160181},{"timestamp":1742387940000,"open":167.079,"high":167.089,"low":167.053,"close":167.053,"volume":0.004800000227987766},{"timestamp":1742388000000,"open":166.912,"high":166.97,"low":166.907,"close":166.97,"volume":0.00839999970048666},{"timestamp":1742388060000,"open":166.906,"high":166.972,"low":166.905,"close":166.963,"volume":0.019200000911951065},{"timestamp":1742388120000,"open":166.968,"high":167.179,"low":166.914,"close":167.165,"volume":0.019200000911951065},{"timestamp":1742388180000,"open":167.203,"high":167.203,"low":167.067,"close":167.177,"volume":0.014399999752640724},{"timestamp":1742388240000,"open":167.178,"high":167.178,"low":167.111,"close":167.174,"volume":0.01080000028014183},{"timestamp":1742388300000,"open":167.219,"high":167.315,"low":167.218,"close":167.269,"volume":0.006000000052154064},{"timestamp":1742388360000,"open":167.314,"high":167.42,"low":167.314,"close":167.416,"volume":0.004800000227987766},{"timestamp":1742388420000,"open":167.522,"high":167.565,"low":167.466,"close":167.52,"volume":0.00839999970048666},{"timestamp":1742388480000,"open":167.557,"high":167.569,"low":167.265,"close":167.265,"volume":0.013199999928474426},{"timestamp":1742388540000,"open":167.257,"high":167.274,"low":167.11,"close":167.208,"volume":0.017249999567866325},{"timestamp":1742388600000,"open":167.22,"high":167.275,"low":167.218,"close":167.275,"volume":0.007199999876320362},{"timestamp":1742388660000,"open":167.309,"high":167.309,"low":167.263,"close":167.263,"volume":0.006000000052154064},{"timestamp":1742388720000,"open":167.261,"high":167.419,"low":167.219,"close":167.364,"volume":0.01080000028014183},{"timestamp":1742388780000,"open":167.306,"high":167.319,"low":167.306,"close":167.319,"volume":0.003599999938160181},{"timestamp":1742388840000,"open":167.262,"high":167.329,"low":167.259,"close":167.289,"volume":0.004800000227987766},{"timestamp":1742388900000,"open":167.317,"high":167.317,"low":167.107,"close":167.165,"volume":0.014399999752640724},{"timestamp":1742388960000,"open":167.164,"high":167.168,"low":167.07,"close":167.115,"volume":0.00839999970048666},{"timestamp":1742389140000,"open":167.165,"high":167.289,"low":167.165,"close":167.219,"volume":0.007199999876320362},{"timestamp":1742389200000,"open":167.278,"high":167.325,"low":167.254,"close":167.265,"volume":0.01080000028014183},{"timestamp":1742389260000,"open":167.16,"high":167.166,"low":167.089,"close":167.089,"volume":0.004800000227987766},{"timestamp":1742389320000,"open":167.016,"high":167.118,"low":167.016,"close":167.118,"volume":0.003599999938160181},{"timestamp":1742389380000,"open":167.12,"high":167.129,"low":167.065,"close":167.065,"volume":0.004800000227987766},{"timestamp":1742389440000,"open":167.039,"high":167.039,"low":167.039,"close":167.039,"volume":0.0012000000569969416},{"timestamp":1742389560000,"open":167.07,"high":167.07,"low":167.07,"close":167.07,"volume":0.0012000000569969416},{"timestamp":1742389740000,"open":167.016,"high":167.067,"low":167.016,"close":167.067,"volume":0.004800000227987766},{"timestamp":1742389800000,"open":167.067,"high":167.067,"low":166.954,"close":166.964,"volume":0.009600000455975533},{"timestamp":1742389860000,"open":166.92,"high":166.969,"low":166.92,"close":166.969,"volume":0.006000000052154064},{"timestamp":1742389920000,"open":166.964,"high":166.97,"low":166.964,"close":166.97,"volume":0.002400000113993883},{"timestamp":1742389980000,"open":166.966,"high":166.966,"low":166.904,"close":166.904,"volume":0.004800000227987766},{"timestamp":1742390040000,"open":166.92,"high":167.12,"low":166.92,"close":167.12,"volume":0.006000000052154064},{"timestamp":1742390100000,"open":167.103,"high":167.225,"low":167.103,"close":167.165,"volume":0.009600000455975533},{"timestamp":1742390160000,"open":167.209,"high":167.209,"low":167.209,"close":167.209,"volume":0.0012000000569969416},{"timestamp":1742390220000,"open":167.164,"high":167.217,"low":167.067,"close":167.166,"volume":0.01080000028014183},{"timestamp":1742390280000,"open":167.111,"high":167.175,"low":167.111,"close":167.175,"volume":0.002400000113993883},{"timestamp":1742390340000,"open":167.125,"high":167.207,"low":167.125,"close":167.164,"volume":0.00839999970048666},{"timestamp":1742390400000,"open":167.218,"high":167.222,"low":167.218,"close":167.219,"volume":0.003599999938160181},{"timestamp":1742390460000,"open":167.31,"high":167.323,"low":167.258,"close":167.258,"volume":0.003599999938160181},{"timestamp":1742390520000,"open":167.268,"high":167.268,"low":167.268,"close":167.268,"volume":0.0012000000569969416},{"timestamp":1742390580000,"open":167.364,"high":167.376,"low":167.307,"close":167.324,"volume":0.00839999970048666},{"timestamp":1742390640000,"open":167.313,"high":167.313,"low":167.225,"close":167.225,"volume":0.004800000227987766},{"timestamp":1742390700000,"open":167.257,"high":167.279,"low":167.212,"close":167.212,"volume":0.006000000052154064},{"timestamp":1742390760000,"open":167.155,"high":167.155,"low":167.107,"close":167.11,"volume":0.003599999938160181},{"timestamp":1742390820000,"open":167.124,"high":167.124,"low":166.918,"close":166.918,"volume":0.003599999938160181},{"timestamp":1742390880000,"open":166.908,"high":167.025,"low":166.804,"close":166.873,"volume":0.013650000095367432},{"timestamp":1742390940000,"open":166.868,"high":167.119,"low":166.813,"close":167.119,"volume":0.012000000104308128},{"timestamp":1742391000000,"open":167.064,"high":167.064,"low":166.923,"close":166.965,"volume":0.012000000104308128},{"timestamp":1742391060000,"open":166.976,"high":166.976,"low":166.864,"close":166.864,"volume":0.004800000227987766},{"timestamp":1742391120000,"open":166.914,"high":166.914,"low":166.853,"close":166.854,"volume":0.017999999225139618},{"timestamp":1742391180000,"open":166.762,"high":166.854,"low":166.566,"close":166.627,"volume":0.014399999752640724},{"timestamp":1742391300000,"open":166.626,"high":166.666,"low":166.618,"close":166.618,"volume":0.007199999876320362},{"timestamp":1742391360000,"open":166.568,"high":166.626,"low":166.257,"close":166.325,"volume":0.017999999225139618},{"timestamp":1742391420000,"open":166.365,"high":166.617,"low":166.207,"close":166.606,"volume":0.020400000736117363},{"timestamp":1742391480000,"open":166.579,"high":166.829,"low":166.579,"close":166.708,"volume":0.01679999940097332},{"timestamp":1742391540000,"open":166.76,"high":166.867,"low":166.757,"close":166.867,"volume":0.005249999929219484},{"timestamp":1742391720000,"open":166.879,"high":166.917,"low":166.878,"close":166.878,"volume":0.002850000048056245},{"timestamp":1742391780000,"open":166.925,"high":166.925,"low":166.754,"close":166.764,"volume":0.00839999970048666},{"timestamp":1742391840000,"open":166.753,"high":166.767,"low":166.72,"close":166.728,"volume":0.006000000052154064},{"timestamp":1742391900000,"open":166.764,"high":166.764,"low":166.553,"close":166.553,"volume":0.009600000455975533},{"timestamp":1742391960000,"open":166.611,"high":166.629,"low":166.454,"close":166.473,"volume":0.009600000455975533},{"timestamp":1742392020000,"open":166.479,"high":166.479,"low":166.467,"close":166.467,"volume":0.004800000227987766},{"timestamp":1742392080000,"open":166.457,"high":166.479,"low":166.457,"close":166.479,"volume":0.002400000113993883},{"timestamp":1742392140000,"open":166.453,"high":166.715,"low":166.453,"close":166.617,"volume":0.014399999752640724},{"timestamp":1742392200000,"open":166.609,"high":166.609,"low":166.455,"close":166.573,"volume":0.00839999970048666},{"timestamp":1742392260000,"open":166.605,"high":166.628,"low":166.566,"close":166.566,"volume":0.006000000052154064},{"timestamp":1742392320000,"open":166.639,"high":166.639,"low":166.612,"close":166.612,"volume":0.002400000113993883},{"timestamp":1742392380000,"open":166.604,"high":166.618,"low":166.557,"close":166.579,"volume":0.012000000104308128},{"timestamp":1742392440000,"open":166.553,"high":166.622,"low":166.553,"close":166.622,"volume":0.006000000052154064},{"timestamp":1742392500000,"open":166.567,"high":166.567,"low":166.403,"close":166.457,"volume":0.007199999876320362},{"timestamp":1742392560000,"open":166.518,"high":166.518,"low":166.518,"close":166.518,"volume":0.0012000000569969416},{"timestamp":1742392740000,"open":166.47,"high":166.563,"low":166.47,"close":166.563,"volume":0.004800000227987766},{"timestamp":1742392800000,"open":166.656,"high":166.656,"low":166.656,"close":166.656,"volume":0.0012000000569969416},{"timestamp":1742392860000,"open":166.62,"high":166.675,"low":166.617,"close":166.617,"volume":0.0076500000432133675},{"timestamp":1742392920000,"open":166.66,"high":166.772,"low":166.66,"close":166.768,"volume":0.003599999938160181},{"timestamp":1742392980000,"open":166.806,"high":166.879,"low":166.754,"close":166.754,"volume":0.009600000455975533},{"timestamp":1742393040000,"open":166.815,"high":166.815,"low":166.762,"close":166.762,"volume":0.002400000113993883},{"timestamp":1742393100000,"open":166.819,"high":166.819,"low":166.766,"close":166.816,"volume":0.003599999938160181},{"timestamp":1742393160000,"open":166.766,"high":166.819,"low":166.766,"close":166.812,"volume":0.004800000227987766},{"timestamp":1742393280000,"open":166.758,"high":166.869,"low":166.758,"close":166.858,"volume":0.009600000455975533},{"timestamp":1742393340000,"open":166.879,"high":166.969,"low":166.862,"close":166.965,"volume":0.01080000028014183},{"timestamp":1742393400000,"open":166.903,"high":167.079,"low":166.903,"close":167.014,"volume":0.00839999970048666},{"timestamp":1742393520000,"open":167.003,"high":167.119,"low":166.972,"close":167.014,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":166.97,"high":166.97,"low":166.97,"close":166.97,"volume":0.0012000000569969416},{"timestamp":1742393640000,"open":167.016,"high":167.016,"low":166.917,"close":167.004,"volume":0.009600000455975533},{"timestamp":1742393700000,"open":166.964,"high":167.02,"low":166.964,"close":167.02,"volume":0.003599999938160181},{"timestamp":1742393760000,"open":167.079,"high":167.079,"low":166.921,"close":166.921,"volume":0.002400000113993883},{"timestamp":1742393820000,"open":166.865,"high":166.865,"low":166.776,"close":166.776,"volume":0.003599999938160181},{"timestamp":1742393880000,"open":166.768,"high":166.772,"low":166.719,"close":166.772,"volume":0.003599999938160181},{"timestamp":1742393940000,"open":166.817,"high":166.817,"low":166.778,"close":166.778,"volume":0.003599999938160181},{"timestamp":1742394000000,"open":166.816,"high":166.857,"low":166.816,"close":166.839,"volume":0.003599999938160181},{"timestamp":1742394060000,"open":166.877,"high":166.877,"low":166.753,"close":166.753,"volume":0.006000000052154064},{"timestamp":1742394180000,"open":166.754,"high":166.823,"low":166.754,"close":166.823,"volume":0.002400000113993883},{"timestamp":1742394240000,"open":166.873,"high":166.873,"low":166.719,"close":166.719,"volume":0.004800000227987766},{"timestamp":1742394300000,"open":166.774,"high":166.829,"low":166.774,"close":166.815,"volume":0.006000000052154064},{"timestamp":1742394360000,"open":166.827,"high":166.829,"low":166.815,"close":166.827,"volume":0.004800000227987766},{"timestamp":1742394480000,"open":166.866,"high":166.866,"low":166.866,"close":166.866,"volume":0.0012000000569969416},{"timestamp":1742394540000,"open":166.867,"high":166.867,"low":166.855,"close":166.862,"volume":0.004800000227987766},{"timestamp":1742394600000,"open":166.923,"high":166.979,"low":166.855,"close":166.979,"volume":0.006000000052154064},{"timestamp":1742394660000,"open":166.926,"high":166.967,"low":166.921,"close":166.967,"volume":0.006000000052154064},{"timestamp":1742394720000,"open":166.928,"high":166.969,"low":166.918,"close":166.969,"volume":0.004800000227987766},{"timestamp":1742394780000,"open":167.022,"high":167.022,"low":166.96,"close":166.96,"volume":0.006000000052154064},{"timestamp":1742394840000,"open":166.873,"high":166.91,"low":166.805,"close":166.805,"volume":0.004800000227987766},{"timestamp":1742394900000,"open":166.812,"high":166.812,"low":166.614,"close":166.615,"volume":0.009600000455975533},{"timestamp":1742394960000,"open":166.626,"high":166.626,"low":166.405,"close":166.405,"volume":0.006000000052154064},{"timestamp":1742395020000,"open":166.367,"high":166.367,"low":166.207,"close":166.258,"volume":0.01679999940097332},{"timestamp":1742395080000,"open":166.257,"high":166.257,"low":166.155,"close":166.155,"volume":0.002400000113993883},{"timestamp":1742395200000,"open":166.265,"high":166.519,"low":166.265,"close":166.479,"volume":0.007199999876320362},{"timestamp":1742395320000,"open":166.476,"high":166.479,"low":166.41,"close":166.468,"volume":0.004800000227987766},{"timestamp":1742395380000,"open":166.461,"high":166.469,"low":166.413,"close":166.453,"volume":0.007199999876320362},{"timestamp":1742395440000,"open":166.418,"high":166.465,"low":166.418,"close":166.465,"volume":0.002400000113993883},{"timestamp":1742395500000,"open":166.419,"high":166.466,"low":166.418,"close":166.429,"volume":0.004800000227987766},{"timestamp":1742395560000,"open":166.439,"high":166.467,"low":166.375,"close":166.375,"volume":0.009600000455975533},{"timestamp":1742395620000,"open":166.414,"high":166.579,"low":166.303,"close":166.303,"volume":0.01679999940097332},{"timestamp":1742395680000,"open":166.329,"high":166.419,"low":166.323,"close":166.329,"volume":0.006000000052154064},{"timestamp":1742395740000,"open":166.312,"high":166.322,"low":166.219,"close":166.219,"volume":0.004800000227987766},{"timestamp":1742395800000,"open":166.267,"high":166.925,"low":166.267,"close":166.917,"volume":0.029249999672174454},{"timestamp":1742395860000,"open":166.857,"high":167.071,"low":166.857,"close":167.069,"volume":0.024000000208616257},{"timestamp":1742395920000,"open":167.114,"high":167.229,"low":166.868,"close":166.868,"volume":0.020400000736117363},{"timestamp":1742395980000,"open":166.77,"high":166.809,"low":166.717,"close":166.809,"volume":0.006000000052154064},{"timestamp":1742396040000,"open":166.817,"high":166.875,"low":166.81,"close":166.863,"volume":0.007199999876320362},{"timestamp":1742396100000,"open":166.874,"high":166.874,"low":166.854,"close":166.854,"volume":0.004050000105053186},{"timestamp":1742396160000,"open":166.925,"high":166.925,"low":166.764,"close":166.764,"volume":0.006000000052154064},{"timestamp":1742396220000,"open":166.805,"high":166.929,"low":166.805,"close":166.821,"volume":0.006000000052154064},{"timestamp":1742396280000,"open":166.777,"high":167.039,"low":166.777,"close":167.017,"volume":0.019200000911951065},{"timestamp":1742396340000,"open":167.008,"high":167.071,"low":166.979,"close":167.008,"volume":0.012000000104308128},{"timestamp":1742396400000,"open":167.125,"high":167.125,"low":167.104,"close":167.104,"volume":0.003599999938160181},{"timestamp":1742396460000,"open":167.168,"high":167.189,"low":167.103,"close":167.176,"volume":0.017999999225139618},{"timestamp":1742396520000,"open":167.162,"high":167.162,"low":167.123,"close":167.123,"volume":0.002400000113993883},{"timestamp":1742396580000,"open":167.056,"high":167.063,"low":167.053,"close":167.053,"volume":0.003599999938160181},{"timestamp":1742396640000,"open":167.113,"high":167.113,"low":167.058,"close":167.058,"volume":0.006000000052154064},{"timestamp":1742396700000,"open":167.177,"high":167.177,"low":167.055,"close":167.06,"volume":0.006000000052154064},{"timestamp":1742396760000,"open":167.126,"high":167.126,"low":167.069,"close":167.069,"volume":0.002400000113993883},{"timestamp":1742396820000,"open":167.124,"high":167.469,"low":167.122,"close":167.469,"volume":0.024000000208616257},{"timestamp":1742396880000,"open":167.413,"high":167.472,"low":167.256,"close":167.439,"volume":0.02160000056028366},{"timestamp":1742396940000,"open":167.479,"high":167.479,"low":167.411,"close":167.469,"volume":0.00839999970048666},{"timestamp":1742397000000,"open":167.473,"high":167.529,"low":167.454,"close":167.466,"volume":0.006000000052154064},{"timestamp":1742397060000,"open":167.478,"high":167.529,"low":167.478,"close":167.529,"volume":0.002400000113993883},{"timestamp":1742397120000,"open":167.404,"high":167.404,"low":167.253,"close":167.261,"volume":0.01679999940097332},{"timestamp":1742397180000,"open":167.319,"high":167.375,"low":167.256,"close":167.375,"volume":0.009600000455975533},{"timestamp":1742397240000,"open":167.312,"high":167.461,"low":167.312,"close":167.458,"volume":0.01080000028014183},{"timestamp":1742397300000,"open":167.424,"high":167.428,"low":167.211,"close":167.26,"volume":0.017999999225139618},{"timestamp":1742397360000,"open":167.239,"high":167.269,"low":167.055,"close":167.064,"volume":0.01080000028014183},{"timestamp":1742397420000,"open":167.072,"high":167.072,"low":167.016,"close":167.016,"volume":0.003599999938160181},{"timestamp":1742397540000,"open":166.96,"high":166.989,"low":166.904,"close":166.913,"volume":0.012000000104308128},{"timestamp":1742397660000,"open":166.865,"high":166.865,"low":166.606,"close":166.829,"volume":0.01080000028014183},{"timestamp":1742397720000,"open":166.807,"high":166.807,"low":166.807,"close":166.807,"volume":0.0012000000569969416},{"timestamp":1742397780000,"open":166.839,"high":166.839,"low":166.719,"close":166.719,"volume":0.007199999876320362},{"timestamp":1742397840000,"open":166.726,"high":166.726,"low":166.716,"close":166.716,"volume":0.003599999938160181},{"timestamp":1742397900000,"open":166.679,"high":166.726,"low":166.565,"close":166.719,"volume":0.007199999876320362},{"timestamp":1742397960000,"open":166.768,"high":166.829,"low":166.618,"close":166.817,"volume":0.01080000028014183},{"timestamp":1742398020000,"open":166.814,"high":166.815,"low":166.754,"close":166.754,"volume":0.007199999876320362},{"timestamp":1742398140000,"open":166.758,"high":166.767,"low":166.758,"close":166.767,"volume":0.002400000113993883},{"timestamp":1742398200000,"open":166.768,"high":166.819,"low":166.768,"close":166.819,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":166.813,"high":167.009,"low":166.81,"close":166.954,"volume":0.012000000104308128},{"timestamp":1742398320000,"open":167.015,"high":167.167,"low":167.015,"close":167.163,"volume":0.006000000052154064},{"timestamp":1742398380000,"open":167.272,"high":167.272,"low":166.864,"close":166.864,"volume":0.00839999970048666},{"timestamp":1742398440000,"open":166.804,"high":167.011,"low":166.804,"close":167.008,"volume":0.00839999970048666},{"timestamp":1742398500000,"open":167.079,"high":167.079,"low":167.065,"close":167.065,"volume":0.002400000113993883},{"timestamp":1742398560000,"open":167.039,"high":167.163,"low":167.039,"close":167.163,"volume":0.00839999970048666},{"timestamp":1742398620000,"open":167.16,"high":167.223,"low":167.117,"close":167.117,"volume":0.019200000911951065},{"timestamp":1742398680000,"open":167.167,"high":167.271,"low":167.116,"close":167.219,"volume":0.014399999752640724},{"timestamp":1742398740000,"open":167.258,"high":167.267,"low":167.229,"close":167.229,"volume":0.004800000227987766},{"timestamp":1742398800000,"open":167.168,"high":167.168,"low":167.118,"close":167.118,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":167.013,"high":167.112,"low":167.013,"close":167.112,"volume":0.006000000052154064},{"timestamp":1742398980000,"open":167.169,"high":167.169,"low":167.115,"close":167.115,"volume":0.002400000113993883},{"timestamp":1742399040000,"open":167.119,"high":167.311,"low":167.119,"close":167.255,"volume":0.014399999752640724},{"timestamp":1742399100000,"open":167.216,"high":167.216,"low":167.055,"close":167.058,"volume":0.006000000052154064},{"timestamp":1742399160000,"open":167.077,"high":167.077,"low":166.989,"close":167.068,"volume":0.006000000052154064},{"timestamp":1742399220000,"open":167.115,"high":167.162,"low":167.11,"close":167.119,"volume":0.004800000227987766},{"timestamp":1742399280000,"open":167.117,"high":167.173,"low":167.116,"close":167.116,"volume":0.004800000227987766},{"timestamp":1742399340000,"open":167.168,"high":167.423,"low":167.168,"close":167.374,"volume":0.006000000052154064},{"timestamp":1742399400000,"open":167.319,"high":167.319,"low":167.219,"close":167.276,"volume":0.006000000052154064},{"timestamp":1742399460000,"open":167.323,"high":167.323,"low":167.214,"close":167.239,"volume":0.006000000052154064},{"timestamp":1742399520000,"open":167.163,"high":167.163,"low":166.967,"close":166.967,"volume":0.009600000455975533},{"timestamp":1742399580000,"open":166.979,"high":166.979,"low":166.904,"close":166.904,"volume":0.004800000227987766},{"timestamp":1742399640000,"open":166.922,"high":166.966,"low":166.856,"close":166.966,"volume":0.009600000455975533},{"timestamp":1742399700000,"open":166.871,"high":167.005,"low":166.856,"close":166.97,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":166.959,"high":167.064,"low":166.959,"close":167.012,"volume":0.006000000052154064},{"timestamp":1742399820000,"open":166.977,"high":166.977,"low":166.977,"close":166.977,"volume":0.0012000000569969416},{"timestamp":1742399880000,"open":166.972,"high":166.972,"low":166.856,"close":166.858,"volume":0.012000000104308128},{"timestamp":1742399940000,"open":166.819,"high":166.879,"low":166.764,"close":166.879,"volume":0.007199999876320362},{"timestamp":1742400000000,"open":166.876,"high":166.889,"low":166.86,"close":166.889,"volume":0.004800000227987766},{"timestamp":1742400060000,"open":166.868,"high":166.912,"low":166.807,"close":166.877,"volume":0.014399999752640724},{"timestamp":1742400120000,"open":166.908,"high":166.908,"low":166.765,"close":166.765,"volume":0.006000000052154064},{"timestamp":1742400180000,"open":166.815,"high":166.821,"low":166.66,"close":166.66,"volume":0.014399999752640724},{"timestamp":1742400240000,"open":166.663,"high":166.663,"low":166.604,"close":166.624,"volume":0.004800000227987766},{"timestamp":1742400360000,"open":166.611,"high":166.62,"low":166.611,"close":166.62,"volume":0.003599999938160181},{"timestamp":1742400420000,"open":166.619,"high":166.658,"low":166.528,"close":166.658,"volume":0.009600000455975533},{"timestamp":1742400480000,"open":166.774,"high":166.861,"low":166.661,"close":166.824,"volume":0.017999999225139618},{"timestamp":1742400540000,"open":166.819,"high":166.878,"low":166.804,"close":166.818,"volume":0.006000000052154064},{"timestamp":1742400600000,"open":166.869,"high":166.914,"low":166.826,"close":166.826,"volume":0.006000000052154064},{"timestamp":1742400660000,"open":166.864,"high":166.864,"low":166.864,"close":166.864,"volume":0.0012000000569969416},{"timestamp":1742400720000,"open":166.813,"high":167.027,"low":166.813,"close":166.973,"volume":0.009600000455975533},{"timestamp":1742400780000,"open":166.966,"high":167.118,"low":166.966,"close":167.007,"volume":0.024000000208616257},{"timestamp":1742400840000,"open":167.014,"high":167.176,"low":167.014,"close":167.176,"volume":0.02759999968111515},{"timestamp":1742400900000,"open":167.153,"high":167.205,"low":167.058,"close":167.205,"volume":0.01679999940097332},{"timestamp":1742400960000,"open":167.211,"high":167.314,"low":167.165,"close":167.261,"volume":0.00839999970048666},{"timestamp":1742401020000,"open":167.367,"high":167.539,"low":167.318,"close":167.505,"volume":0.02280000038444996},{"timestamp":1742401080000,"open":167.47,"high":167.47,"low":167.355,"close":167.361,"volume":0.012000000104308128},{"timestamp":1742401140000,"open":167.418,"high":167.418,"low":167.304,"close":167.354,"volume":0.00839999970048666}]