[{"timestamp":1742391000000,"open":162.809,"high":163.959,"low":162.379,"close":163.749,"volume":0.17159999907016754},{"timestamp":1742391060000,"open":163.749,"high":163.789,"low":163.749,"close":163.789,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":163.969,"high":163.969,"low":163.429,"close":163.429,"volume":0.1469999998807907},{"timestamp":1742391180000,"open":163.869,"high":164.079,"low":163.429,"close":163.899,"volume":0.12150000035762787},{"timestamp":1742391240000,"open":163.909,"high":163.949,"low":163.899,"close":163.899,"volume":0.10830000042915344},{"timestamp":1742391300000,"open":164.019,"high":164.019,"low":163.589,"close":163.589,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":163.589,"high":163.589,"low":163.589,"close":163.589,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":163.379,"high":163.379,"low":162.729,"close":162.929,"volume":0.10649999976158142},{"timestamp":1742391480000,"open":162.989,"high":163.179,"low":162.989,"close":163.179,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":163.239,"high":163.649,"low":163.239,"close":163.649,"volume":0.13289999961853027},{"timestamp":1742391600000,"open":163.659,"high":163.659,"low":163.659,"close":163.659,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":163.699,"high":163.989,"low":163.069,"close":163.069,"volume":0.0414000004529953},{"timestamp":1742391720000,"open":163.269,"high":163.269,"low":163.269,"close":163.269,"volume":0.0008999999845400453},{"timestamp":1742391780000,"open":163.859,"high":163.859,"low":163.039,"close":163.609,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":163.589,"high":163.659,"low":163.549,"close":163.549,"volume":0.13289999961853027},{"timestamp":1742391900000,"open":163.549,"high":163.549,"low":162.859,"close":162.859,"volume":0.09239999949932098},{"timestamp":1742391960000,"open":163.009,"high":163.009,"low":163.009,"close":163.009,"volume":0.0008999999845400453},{"timestamp":1742392020000,"open":163.139,"high":163.139,"low":163.009,"close":163.009,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":163.369,"high":163.369,"low":163.019,"close":163.019,"volume":0.027300000190734863},{"timestamp":1742392140000,"open":163.239,"high":163.239,"low":163.239,"close":163.239,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":163.019,"high":163.579,"low":163.019,"close":163.579,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":163.679,"high":163.679,"low":163.589,"close":163.679,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":163.659,"high":163.689,"low":163.579,"close":163.689,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":163.489,"high":163.489,"low":163.489,"close":163.489,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":163.339,"high":163.479,"low":163.339,"close":163.479,"volume":0.07919999957084656},{"timestamp":1742392500000,"open":163.479,"high":163.689,"low":163.339,"close":163.389,"volume":0.17159999907016754},{"timestamp":1742392560000,"open":163.569,"high":163.569,"low":163.569,"close":163.569,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":163.389,"high":163.579,"low":163.389,"close":163.579,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":163.579,"high":163.929,"low":163.579,"close":163.599,"volume":0.1979999989271164},{"timestamp":1742392740000,"open":163.339,"high":163.959,"low":163.339,"close":163.729,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":163.339,"high":163.989,"low":163.339,"close":163.989,"volume":0.27810001373291016},{"timestamp":1742392860000,"open":163.379,"high":164.099,"low":163.379,"close":163.869,"volume":0.13289999961853027},{"timestamp":1742392920000,"open":164.109,"high":164.109,"low":163.649,"close":164.089,"volume":0.06780000030994415},{"timestamp":1742392980000,"open":164.049,"high":164.049,"low":163.999,"close":163.999,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":163.789,"high":163.789,"low":163.649,"close":163.649,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":163.649,"high":164.099,"low":163.649,"close":164.099,"volume":0.08009999990463257},{"timestamp":1742393160000,"open":163.989,"high":164.129,"low":163.979,"close":164.129,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":164.139,"high":164.149,"low":163.729,"close":163.729,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":163.649,"high":163.769,"low":163.649,"close":163.769,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":163.539,"high":164.009,"low":163.539,"close":164.009,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":164.019,"high":164.019,"low":164.019,"close":164.019,"volume":0.03539999946951866},{"timestamp":1742393460000,"open":164.019,"high":164.019,"low":163.869,"close":163.869,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":163.799,"high":163.799,"low":163.589,"close":163.589,"volume":0.11879999935626984},{"timestamp":1742393580000,"open":163.619,"high":164.169,"low":163.619,"close":163.719,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":163.719,"high":164.209,"low":163.719,"close":164.209,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":163.719,"high":164.189,"low":163.719,"close":164.079,"volume":0.11879999935626984},{"timestamp":1742393760000,"open":164.129,"high":164.129,"low":164.129,"close":164.129,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":163.889,"high":164.009,"low":163.889,"close":164.009,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":164.119,"high":164.119,"low":164.119,"close":164.119,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":164.119,"high":164.119,"low":164.009,"close":164.069,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":164.009,"high":164.009,"low":163.879,"close":163.879,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":163.879,"high":163.879,"low":163.619,"close":163.809,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":163.619,"high":163.819,"low":163.619,"close":163.749,"volume":0.10559999942779541},{"timestamp":1742394180000,"open":163.809,"high":163.809,"low":163.619,"close":163.619,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":163.649,"high":163.649,"low":163.649,"close":163.649,"volume":0.0008999999845400453},{"timestamp":1742394300000,"open":163.859,"high":163.859,"low":163.649,"close":163.649,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":163.879,"high":163.879,"low":163.879,"close":163.879,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":163.649,"high":163.819,"low":163.649,"close":163.819,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":163.809,"high":163.819,"low":163.519,"close":163.609,"volume":0.093299999833107},{"timestamp":1742394540000,"open":163.609,"high":163.639,"low":163.519,"close":163.619,"volume":0.15839999914169312},{"timestamp":1742394600000,"open":163.419,"high":163.629,"low":163.419,"close":163.549,"volume":0.08009999990463257},{"timestamp":1742394660000,"open":163.549,"high":163.549,"low":163.319,"close":163.519,"volume":0.11879999935626984},{"timestamp":1742394720000,"open":163.559,"high":163.749,"low":163.559,"close":163.699,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":163.709,"high":163.819,"low":163.709,"close":163.809,"volume":0.15839999914169312},{"timestamp":1742394900000,"open":163.879,"high":163.979,"low":163.809,"close":163.979,"volume":0.05460000038146973},{"timestamp":1742394960000,"open":163.959,"high":163.959,"low":163.959,"close":163.959,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":163.899,"high":163.899,"low":163.379,"close":163.619,"volume":0.10740000009536743},{"timestamp":1742395080000,"open":163.619,"high":163.669,"low":163.619,"close":163.619,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":163.619,"high":163.619,"low":163.619,"close":163.619,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":164.009,"high":164.019,"low":163.919,"close":163.919,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":164.049,"high":164.049,"low":163.919,"close":163.999,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":164.069,"high":164.069,"low":163.919,"close":164.039,"volume":0.11879999935626984},{"timestamp":1742395500000,"open":164.049,"high":164.049,"low":163.999,"close":163.999,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":163.999,"high":163.999,"low":163.999,"close":163.999,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":164.039,"high":164.089,"low":164.039,"close":164.039,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":164.069,"high":164.149,"low":164.069,"close":164.149,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":164.069,"high":164.139,"low":164.069,"close":164.139,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":164.139,"high":164.139,"low":164.069,"close":164.079,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":163.999,"high":164.089,"low":163.999,"close":164.089,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":164.009,"high":164.009,"low":163.999,"close":163.999,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":163.919,"high":163.919,"low":163.919,"close":163.919,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":163.939,"high":163.989,"low":163.939,"close":163.989,"volume":0.0017999999690800905},{"timestamp":1742396100000,"open":164.019,"high":164.049,"low":163.989,"close":163.989,"volume":0.053700000047683716},{"timestamp":1742396160000,"open":163.919,"high":163.919,"low":163.869,"close":163.869,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":163.959,"high":163.959,"low":163.959,"close":163.959,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":164.009,"high":164.009,"low":164.009,"close":164.009,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":163.989,"high":164.009,"low":163.989,"close":164.009,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":164.079,"high":164.089,"low":164.009,"close":164.019,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":164.019,"high":164.179,"low":164.019,"close":164.159,"volume":0.093299999833107},{"timestamp":1742396520000,"open":164.159,"high":164.159,"low":164.159,"close":164.159,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":164.059,"high":164.409,"low":164.059,"close":164.409,"volume":0.1469999998807907},{"timestamp":1742396640000,"open":164.369,"high":164.519,"low":164.319,"close":164.489,"volume":0.4392000138759613},{"timestamp":1742396700000,"open":164.489,"high":164.489,"low":164.359,"close":164.419,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":164.429,"high":164.449,"low":164.359,"close":164.369,"volume":0.05460000038146973},{"timestamp":1742396820000,"open":164.379,"high":164.399,"low":164.379,"close":164.399,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":164.409,"high":164.419,"low":164.409,"close":164.419,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":164.429,"high":164.439,"low":164.429,"close":164.439,"volume":0.04050000011920929},{"timestamp":1742397000000,"open":164.449,"high":164.489,"low":164.449,"close":164.489,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":164.479,"high":164.499,"low":164.329,"close":164.329,"volume":0.11879999935626984},{"timestamp":1742397120000,"open":164.369,"high":164.379,"low":164.329,"close":164.329,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":164.379,"high":164.389,"low":164.379,"close":164.389,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":164.419,"high":164.419,"low":164.419,"close":164.419,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":164.389,"high":164.389,"low":164.389,"close":164.389,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":164.369,"high":164.369,"low":164.129,"close":164.129,"volume":0.093299999833107},{"timestamp":1742397480000,"open":164.219,"high":164.219,"low":164.129,"close":164.129,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":164.059,"high":164.059,"low":164.059,"close":164.059,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":164.059,"high":164.059,"low":164.059,"close":164.059,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":164.149,"high":164.149,"low":164.149,"close":164.149,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":164.149,"high":164.149,"low":164.009,"close":164.009,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":164.009,"high":164.009,"low":164.009,"close":164.009,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":164.059,"high":164.079,"low":164.059,"close":164.079,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":164.059,"high":164.059,"low":164.059,"close":164.059,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":164.059,"high":164.059,"low":164.059,"close":164.059,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":164.079,"high":164.079,"low":164.079,"close":164.079,"volume":0.0008999999845400453},{"timestamp":1742398140000,"open":164.079,"high":164.169,"low":164.079,"close":164.139,"volume":0.12060000002384186},{"timestamp":1742398200000,"open":164.139,"high":164.139,"low":164.139,"close":164.139,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":164.139,"high":164.149,"low":164.069,"close":164.149,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":164.209,"high":164.219,"low":164.209,"close":164.219,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":164.219,"high":164.329,"low":164.189,"close":164.189,"volume":0.08009999990463257},{"timestamp":1742398440000,"open":164.189,"high":164.189,"low":164.189,"close":164.189,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":164.109,"high":164.109,"low":164.109,"close":164.109,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":164.269,"high":164.269,"low":164.269,"close":164.269,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":163.879,"high":164.029,"low":163.879,"close":163.879,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":164.239,"high":164.289,"low":164.239,"close":164.239,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":163.879,"high":163.879,"low":163.879,"close":163.879,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":164.229,"high":164.229,"low":164.229,"close":164.229,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":164.229,"high":164.229,"low":164.229,"close":164.229,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":163.879,"high":164.479,"low":163.879,"close":164.479,"volume":0.13199999928474426},{"timestamp":1742399100000,"open":164.479,"high":164.479,"low":164.469,"close":164.469,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":164.479,"high":164.479,"low":164.469,"close":164.469,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":164.549,"high":164.549,"low":164.549,"close":164.549,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":164.629,"high":164.639,"low":164.629,"close":164.639,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":164.649,"high":164.649,"low":164.649,"close":164.649,"volume":0.0008999999845400453},{"timestamp":1742399520000,"open":164.649,"high":164.649,"low":164.649,"close":164.649,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":164.649,"high":164.649,"low":164.649,"close":164.649,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":164.789,"high":164.789,"low":164.729,"close":164.739,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":164.749,"high":164.779,"low":164.749,"close":164.779,"volume":0.05460000038146973},{"timestamp":1742399760000,"open":164.789,"high":164.789,"low":164.789,"close":164.789,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":164.729,"high":164.729,"low":164.449,"close":164.579,"volume":0.17249999940395355},{"timestamp":1742399880000,"open":164.449,"high":164.629,"low":164.449,"close":164.629,"volume":0.06689999997615814},{"timestamp":1742399940000,"open":164.579,"high":164.639,"low":164.579,"close":164.579,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":164.649,"high":164.669,"low":164.599,"close":164.599,"volume":0.0414000004529953},{"timestamp":1742400060000,"open":164.579,"high":164.629,"low":164.579,"close":164.589,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":164.599,"high":164.599,"low":164.379,"close":164.449,"volume":0.11969999969005585},{"timestamp":1742400180000,"open":164.449,"high":164.449,"low":164.319,"close":164.319,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":164.429,"high":164.429,"low":164.389,"close":164.389,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":164.459,"high":164.459,"low":164.459,"close":164.459,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":164.509,"high":164.519,"low":164.459,"close":164.519,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":164.559,"high":164.559,"low":164.559,"close":164.559,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":164.599,"high":164.599,"low":164.599,"close":164.599,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":164.609,"high":164.619,"low":164.599,"close":164.619,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":164.669,"high":164.669,"low":164.619,"close":164.629,"volume":0.04050000011920929},{"timestamp":1742400720000,"open":164.629,"high":164.629,"low":164.599,"close":164.599,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":164.549,"high":164.569,"low":164.549,"close":164.569,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":164.569,"high":164.569,"low":164.479,"close":164.479,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":164.489,"high":164.499,"low":164.489,"close":164.499,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":164.419,"high":164.469,"low":164.419,"close":164.419,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":164.419,"high":164.479,"low":164.419,"close":164.479,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":164.529,"high":164.529,"low":164.509,"close":164.519,"volume":0.04050000011920929},{"timestamp":1742401140000,"open":164.639,"high":164.639,"low":164.569,"close":164.569,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":164.529,"high":164.529,"low":164.449,"close":164.509,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":164.519,"high":164.529,"low":164.519,"close":164.529,"volume":0.014100000262260437},{"timestamp":1742401320000,"open":164.449,"high":164.479,"low":164.449,"close":164.469,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":164.399,"high":164.419,"low":164.399,"close":164.419,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":164.409,"high":164.419,"low":164.399,"close":164.399,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":164.389,"high":164.419,"low":164.389,"close":164.409,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":164.419,"high":164.429,"low":164.389,"close":164.419,"volume":0.13289999961853027},{"timestamp":1742401740000,"open":164.419,"high":164.489,"low":164.419,"close":164.429,"volume":0.11969999969005585},{"timestamp":1742401800000,"open":164.489,"high":164.609,"low":164.489,"close":164.529,"volume":0.12060000002384186},{"timestamp":1742401860000,"open":164.539,"high":164.549,"low":164.509,"close":164.519,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":164.519,"high":164.519,"low":164.469,"close":164.469,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":164.479,"high":164.479,"low":164.469,"close":164.479,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":164.469,"high":164.569,"low":164.469,"close":164.519,"volume":0.07590000331401825},{"timestamp":1742402100000,"open":164.499,"high":164.529,"low":164.499,"close":164.529,"volume":0.1460999995470047},{"timestamp":1742402160000,"open":164.519,"high":164.589,"low":164.519,"close":164.549,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":164.479,"high":164.479,"low":164.479,"close":164.479,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":164.489,"high":164.489,"low":164.479,"close":164.479,"volume":0.04050000011920929},{"timestamp":1742402340000,"open":164.489,"high":164.489,"low":164.479,"close":164.489,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":164.499,"high":164.509,"low":164.499,"close":164.509,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":164.479,"high":164.479,"low":164.479,"close":164.479,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":164.429,"high":164.429,"low":164.429,"close":164.429,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":164.439,"high":164.439,"low":164.439,"close":164.439,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":164.429,"high":164.449,"low":164.429,"close":164.449,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":164.449,"high":164.459,"low":164.449,"close":164.459,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":164.459,"high":164.459,"low":164.369,"close":164.379,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":164.299,"high":164.299,"low":164.289,"close":164.299,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":164.309,"high":164.469,"low":164.309,"close":164.409,"volume":0.10740000009536743},{"timestamp":1742403060000,"open":164.419,"high":164.439,"low":164.419,"close":164.439,"volume":0.014100000262260437},{"timestamp":1742403180000,"open":164.449,"high":164.469,"low":164.449,"close":164.469,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":164.479,"high":164.519,"low":164.479,"close":164.519,"volume":0.027300000190734863},{"timestamp":1742403300000,"open":164.529,"high":164.529,"low":164.469,"close":164.469,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":164.429,"high":164.429,"low":164.419,"close":164.419,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":164.419,"high":164.419,"low":164.419,"close":164.419,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":164.419,"high":164.419,"low":164.419,"close":164.419,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":164.419,"high":164.419,"low":164.419,"close":164.419,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":164.429,"high":164.429,"low":164.429,"close":164.429,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":164.469,"high":164.469,"low":164.419,"close":164.419,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":164.419,"high":164.419,"low":164.249,"close":164.249,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":164.249,"high":164.249,"low":164.039,"close":164.099,"volume":0.06689999997615814},{"timestamp":1742403840000,"open":164.169,"high":164.169,"low":164.169,"close":164.169,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":164.169,"high":164.179,"low":164.169,"close":164.169,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":164.079,"high":164.079,"low":164.079,"close":164.079,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":164.119,"high":164.119,"low":164.099,"close":164.099,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":164.079,"high":164.079,"low":163.899,"close":163.979,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":163.979,"high":163.989,"low":163.939,"close":163.989,"volume":0.10559999942779541},{"timestamp":1742404200000,"open":163.959,"high":163.959,"low":163.959,"close":163.959,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":163.969,"high":163.989,"low":163.649,"close":163.789,"volume":0.11969999969005585},{"timestamp":1742404320000,"open":163.849,"high":163.849,"low":163.549,"close":163.549,"volume":0.053700000047683716},{"timestamp":1742404380000,"open":163.619,"high":163.619,"low":163.549,"close":163.619,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":163.449,"high":163.609,"low":163.349,"close":163.349,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":163.349,"high":163.419,"low":163.249,"close":163.249,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":163.249,"high":163.249,"low":163.149,"close":163.149,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":163.039,"high":163.249,"low":163.039,"close":163.249,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":163.359,"high":163.359,"low":163.219,"close":163.219,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":163.259,"high":163.259,"low":163.219,"close":163.219,"volume":0.014100000262260437},{"timestamp":1742404800000,"open":163.379,"high":163.389,"low":163.219,"close":163.229,"volume":0.10649999976158142},{"timestamp":1742404920000,"open":163.229,"high":163.429,"low":163.229,"close":163.429,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":163.429,"high":163.429,"low":163.429,"close":163.429,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":163.399,"high":163.409,"low":163.399,"close":163.409,"volume":0.06689999997615814},{"timestamp":1742405100000,"open":163.409,"high":163.409,"low":163.399,"close":163.399,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":163.399,"high":163.399,"low":163.229,"close":163.229,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":163.475,"high":163.475,"low":163.399,"close":163.399,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":163.399,"high":163.399,"low":163.399,"close":163.399,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":163.259,"high":163.259,"low":163.229,"close":163.229,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":163.229,"high":163.329,"low":163.229,"close":163.329,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":163.329,"high":163.339,"low":163.329,"close":163.339,"volume":0.014100000262260437},{"timestamp":1742405580000,"open":163.399,"high":163.399,"low":163.399,"close":163.399,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":163.409,"high":163.439,"low":163.409,"close":163.439,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":163.439,"high":163.439,"low":163.339,"close":163.339,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":163.339,"high":163.379,"low":163.329,"close":163.379,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":163.379,"high":163.509,"low":163.379,"close":163.509,"volume":0.06780000030994415},{"timestamp":1742406000000,"open":163.509,"high":163.509,"low":163.509,"close":163.509,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":163.469,"high":163.469,"low":163.439,"close":163.439,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":163.409,"high":163.409,"low":163.409,"close":163.409,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":163.409,"high":163.419,"low":163.409,"close":163.419,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":163.419,"high":163.419,"low":162.889,"close":162.989,"volume":0.22439999878406525},{"timestamp":1742406300000,"open":163.149,"high":163.149,"low":163.019,"close":163.079,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":163.169,"high":163.199,"low":163.169,"close":163.199,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":163.119,"high":163.119,"low":163.119,"close":163.119,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":163.119,"high":163.119,"low":163.009,"close":163.019,"volume":0.06689999997615814},{"timestamp":1742406540000,"open":163.019,"high":163.019,"low":163.019,"close":163.019,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":163.019,"high":163.019,"low":163.019,"close":163.019,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":163.019,"high":163.099,"low":163.019,"close":163.099,"volume":0.13289999961853027},{"timestamp":1742406720000,"open":163.059,"high":163.059,"low":163.059,"close":163.059,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":163.039,"high":163.039,"low":163.039,"close":163.039,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":163.019,"high":163.059,"low":163.019,"close":163.059,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":163.039,"high":163.039,"low":163.039,"close":163.039,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":163.069,"high":163.079,"low":163.069,"close":163.079,"volume":0.04050000011920929},{"timestamp":1742407140000,"open":163.079,"high":163.089,"low":163.029,"close":163.029,"volume":0.04050000011920929},{"timestamp":1742407200000,"open":162.869,"high":163.119,"low":162.539,"close":163.119,"volume":0.1656000018119812},{"timestamp":1742407260000,"open":163.119,"high":163.119,"low":163.119,"close":163.119,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":163.239,"high":163.339,"low":163.239,"close":163.339,"volume":0.05460000038146973},{"timestamp":1742407440000,"open":163.379,"high":163.389,"low":163.379,"close":163.389,"volume":0.0017999999690800905},{"timestamp":1742407500000,"open":163.239,"high":163.349,"low":163.239,"close":163.249,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":163.249,"high":163.289,"low":163.239,"close":163.289,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":163.289,"high":163.359,"low":163.289,"close":163.359,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":163.359,"high":163.369,"low":163.119,"close":163.209,"volume":0.21389999985694885},{"timestamp":1742407800000,"open":163.209,"high":163.209,"low":163.209,"close":163.209,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":163.299,"high":163.459,"low":163.299,"close":163.429,"volume":0.05640000104904175},{"timestamp":1742407920000,"open":163.499,"high":163.499,"low":163.499,"close":163.499,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":163.429,"high":163.429,"low":163.429,"close":163.429,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":163.429,"high":163.449,"low":163.429,"close":163.449,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":163.459,"high":163.459,"low":163.459,"close":163.459,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":163.449,"high":163.459,"low":163.389,"close":163.419,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":163.389,"high":163.429,"low":163.389,"close":163.419,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":163.419,"high":163.419,"low":163.389,"close":163.409,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":163.269,"high":163.269,"low":163.029,"close":163.029,"volume":0.11879999935626984},{"timestamp":1742408400000,"open":163.119,"high":163.119,"low":163.029,"close":163.079,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":162.919,"high":163.009,"low":162.919,"close":163.009,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":163.149,"high":163.169,"low":163.149,"close":163.169,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":163.169,"high":163.169,"low":163.169,"close":163.169,"volume":0.026399999856948853},{"timestamp":1742408640000,"open":163.029,"high":163.089,"low":163.029,"close":163.029,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":163.079,"high":163.079,"low":163.079,"close":163.079,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":163.119,"high":163.119,"low":163.019,"close":163.019,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":162.989,"high":163.029,"low":162.989,"close":163.029,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":162.989,"high":162.989,"low":162.899,"close":162.899,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":162.809,"high":162.909,"low":162.809,"close":162.879,"volume":0.0414000004529953},{"timestamp":1742409000000,"open":162.909,"high":163.129,"low":162.909,"close":163.129,"volume":0.06960000097751617},{"timestamp":1742409060000,"open":163.069,"high":163.069,"low":163.069,"close":163.069,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":163.089,"high":163.309,"low":163.069,"close":163.269,"volume":0.1356000006198883},{"timestamp":1742409180000,"open":163.269,"high":163.269,"low":163.189,"close":163.209,"volume":0.052799999713897705},{"timestamp":1742409240000,"open":163.179,"high":163.179,"low":163.069,"close":163.069,"volume":0.06599999964237213},{"timestamp":1742409300000,"open":163.069,"high":163.209,"low":163.069,"close":163.209,"volume":0.10740000009536743},{"timestamp":1742409360000,"open":163.219,"high":163.219,"low":163.069,"close":163.099,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":163.069,"high":163.069,"low":163.019,"close":163.019,"volume":0.06599999964237213},{"timestamp":1742409540000,"open":163.029,"high":163.029,"low":162.949,"close":162.949,"volume":0.08190000057220459},{"timestamp":1742409600000,"open":162.949,"high":162.949,"low":162.859,"close":162.859,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":162.859,"high":163.039,"low":162.859,"close":163.039,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":163.119,"high":163.249,"low":163.059,"close":163.119,"volume":0.10830000042915344},{"timestamp":1742409780000,"open":163.089,"high":163.269,"low":163.089,"close":163.269,"volume":0.08100000023841858},{"timestamp":1742409840000,"open":163.309,"high":163.349,"low":163.299,"close":163.349,"volume":0.093299999833107},{"timestamp":1742409900000,"open":163.259,"high":163.359,"low":163.229,"close":163.239,"volume":0.09239999949932098},{"timestamp":1742409960000,"open":163.269,"high":163.269,"low":163.229,"close":163.229,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":163.229,"high":163.229,"low":163.129,"close":163.129,"volume":0.09239999949932098},{"timestamp":1742410080000,"open":163.159,"high":163.179,"low":163.159,"close":163.179,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":163.229,"high":163.269,"low":163.169,"close":163.169,"volume":0.11879999935626984},{"timestamp":1742410200000,"open":163.169,"high":163.249,"low":163.119,"close":163.209,"volume":0.08009999990463257},{"timestamp":1742410260000,"open":163.209,"high":163.239,"low":163.099,"close":163.239,"volume":0.0414000004529953},{"timestamp":1742410320000,"open":163.249,"high":163.479,"low":163.249,"close":163.479,"volume":0.14100000262260437},{"timestamp":1742410380000,"open":163.489,"high":163.619,"low":163.489,"close":163.489,"volume":0.12060000002384186},{"timestamp":1742410440000,"open":163.469,"high":163.469,"low":163.429,"close":163.429,"volume":0.11879999935626984},{"timestamp":1742410500000,"open":163.449,"high":163.499,"low":163.429,"close":163.499,"volume":0.06689999997615814},{"timestamp":1742410560000,"open":163.509,"high":163.549,"low":163.359,"close":163.359,"volume":0.1460999995470047},{"timestamp":1742410620000,"open":163.359,"high":163.489,"low":163.359,"close":163.489,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":163.489,"high":163.509,"low":163.379,"close":163.379,"volume":0.09239999949932098},{"timestamp":1742410740000,"open":163.419,"high":163.419,"low":163.359,"close":163.359,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":163.379,"high":163.379,"low":163.169,"close":163.169,"volume":0.10649999976158142},{"timestamp":1742410860000,"open":163.169,"high":163.229,"low":163.129,"close":163.159,"volume":0.11969999969005585},{"timestamp":1742410920000,"open":163.129,"high":163.149,"low":163.079,"close":163.149,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":163.149,"high":163.269,"low":163.149,"close":163.199,"volume":0.1356000006198883},{"timestamp":1742411040000,"open":163.269,"high":163.369,"low":163.269,"close":163.309,"volume":0.08100000023841858},{"timestamp":1742411100000,"open":163.319,"high":163.569,"low":163.319,"close":163.509,"volume":0.16830000281333923},{"timestamp":1742411160000,"open":163.449,"high":163.529,"low":163.419,"close":163.419,"volume":0.21299999952316284},{"timestamp":1742411220000,"open":163.419,"high":163.469,"low":163.419,"close":163.469,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":163.499,"high":163.509,"low":163.499,"close":163.509,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":163.499,"high":163.639,"low":163.469,"close":163.599,"volume":0.12060000002384186},{"timestamp":1742411400000,"open":163.619,"high":163.699,"low":163.599,"close":163.699,"volume":0.08100000023841858},{"timestamp":1742411460000,"open":163.699,"high":163.809,"low":163.699,"close":163.729,"volume":0.1347000002861023},{"timestamp":1742411520000,"open":163.729,"high":163.729,"low":163.669,"close":163.689,"volume":0.10409999638795853},{"timestamp":1742411580000,"open":163.689,"high":163.689,"low":163.689,"close":163.689,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":163.769,"high":163.789,"low":163.689,"close":163.719,"volume":0.10649999976158142},{"timestamp":1742411700000,"open":163.739,"high":163.799,"low":163.719,"close":163.729,"volume":0.093299999833107},{"timestamp":1742411760000,"open":163.719,"high":163.719,"low":163.639,"close":163.639,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":163.619,"high":163.619,"low":163.549,"close":163.549,"volume":0.08009999990463257},{"timestamp":1742411880000,"open":163.549,"high":163.789,"low":163.549,"close":163.689,"volume":0.17430000007152557},{"timestamp":1742411940000,"open":163.659,"high":163.659,"low":163.659,"close":163.659,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":163.669,"high":163.669,"low":163.609,"close":163.649,"volume":0.053700000047683716},{"timestamp":1742412120000,"open":163.649,"high":163.649,"low":163.619,"close":163.619,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":163.649,"high":163.649,"low":163.649,"close":163.649,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":163.649,"high":163.699,"low":163.649,"close":163.699,"volume":0.06599999964237213},{"timestamp":1742412300000,"open":163.709,"high":163.709,"low":163.649,"close":163.649,"volume":0.11879999935626984},{"timestamp":1742412360000,"open":163.699,"high":163.739,"low":163.699,"close":163.739,"volume":0.04050000011920929},{"timestamp":1742412420000,"open":163.659,"high":163.729,"low":163.649,"close":163.649,"volume":0.11969999969005585},{"timestamp":1742412480000,"open":163.689,"high":163.729,"low":163.649,"close":163.649,"volume":0.05640000104904175},{"timestamp":1742412540000,"open":163.669,"high":163.849,"low":163.669,"close":163.799,"volume":0.11010000109672546},{"timestamp":1742412600000,"open":163.879,"high":163.909,"low":163.779,"close":163.819,"volume":0.16200000047683716},{"timestamp":1742412660000,"open":163.909,"high":163.909,"low":163.819,"close":163.819,"volume":0.1469999998807907},{"timestamp":1742412720000,"open":163.829,"high":163.929,"low":163.819,"close":163.929,"volume":0.08190000057220459},{"timestamp":1742412780000,"open":163.969,"high":164.049,"low":163.929,"close":164.049,"volume":0.12150000035762787},{"timestamp":1742412840000,"open":164.049,"high":164.249,"low":164.049,"close":164.179,"volume":0.11010000109672546},{"timestamp":1742412900000,"open":164.229,"high":164.229,"low":164.029,"close":164.029,"volume":0.1469999998807907},{"timestamp":1742412960000,"open":164.029,"high":164.129,"low":164.009,"close":164.009,"volume":0.053700000047683716},{"timestamp":1742413020000,"open":164.219,"high":164.239,"low":164.009,"close":164.209,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":164.209,"high":164.219,"low":164.209,"close":164.209,"volume":0.06599999964237213},{"timestamp":1742413140000,"open":164.159,"high":164.159,"low":163.939,"close":163.939,"volume":0.303600013256073},{"timestamp":1742413200000,"open":163.899,"high":163.899,"low":163.729,"close":163.729,"volume":0.31349998712539673},{"timestamp":1742413260000,"open":163.879,"high":163.939,"low":163.729,"close":163.799,"volume":0.13650000095367432},{"timestamp":1742413320000,"open":163.889,"high":163.889,"low":163.759,"close":163.799,"volume":0.15839999914169312},{"timestamp":1742413380000,"open":163.759,"high":164.049,"low":163.759,"close":163.929,"volume":0.22709999978542328},{"timestamp":1742413440000,"open":163.939,"high":164.039,"low":163.919,"close":163.929,"volume":0.14880000054836273},{"timestamp":1742413500000,"open":163.939,"high":164.069,"low":163.939,"close":163.959,"volume":0.2142000049352646},{"timestamp":1742413560000,"open":163.989,"high":163.989,"low":163.949,"close":163.949,"volume":0.06689999997615814},{"timestamp":1742413620000,"open":163.949,"high":163.949,"low":163.899,"close":163.899,"volume":0.11879999935626984},{"timestamp":1742413680000,"open":163.999,"high":164.099,"low":163.979,"close":164.099,"volume":0.10740000009536743},{"timestamp":1742413740000,"open":164.149,"high":164.149,"low":164.029,"close":164.099,"volume":0.06780000030994415},{"timestamp":1742413800000,"open":163.969,"high":163.969,"low":163.729,"close":163.759,"volume":0.21389999985694885},{"timestamp":1742413860000,"open":163.729,"high":163.729,"low":163.099,"close":163.619,"volume":0.1356000006198883},{"timestamp":1742413920000,"open":163.619,"high":163.619,"low":163.409,"close":163.409,"volume":0.03959999978542328},{"timestamp":1742413980000,"open":163.539,"high":163.729,"low":163.199,"close":163.199,"volume":0.20069999992847443},{"timestamp":1742414040000,"open":163.199,"high":163.779,"low":163.199,"close":163.779,"volume":0.34950000047683716},{"timestamp":1742414100000,"open":163.719,"high":163.799,"low":163.199,"close":163.552,"volume":0.3231000006198883},{"timestamp":1742414160000,"open":163.649,"high":163.749,"low":163.539,"close":163.689,"volume":0.3416999876499176},{"timestamp":1742414220000,"open":163.709,"high":163.779,"low":163.539,"close":163.779,"volume":0.31439998745918274},{"timestamp":1742414280000,"open":163.789,"high":163.819,"low":163.539,"close":163.72,"volume":0.3626999855041504},{"timestamp":1742414340000,"open":163.739,"high":163.769,"low":163.369,"close":163.369,"volume":0.602400004863739}]