[{"timestamp":1742391000000,"open":160.647,"high":161.437,"low":160.646,"close":161.137,"volume":1.7297999858856201},{"timestamp":1742391060000,"open":160.996,"high":160.997,"low":160.716,"close":160.907,"volume":0.7271999716758728},{"timestamp":1742391120000,"open":161.017,"high":161.637,"low":160.986,"close":161.367,"volume":2.913300037384033},{"timestamp":1742391180000,"open":161.637,"high":161.647,"low":161.366,"close":161.367,"volume":1.5462000370025635},{"timestamp":1742391240000,"open":161.436,"high":161.445,"low":161.197,"close":161.356,"volume":3.458699941635132},{"timestamp":1742391300000,"open":161.417,"high":161.587,"low":161.297,"close":161.587,"volume":2.368799924850464},{"timestamp":1742391360000,"open":161.486,"high":161.942,"low":161.427,"close":161.817,"volume":4.918499946594238},{"timestamp":1742391420000,"open":161.817,"high":161.877,"low":161.606,"close":161.736,"volume":3.727799892425537},{"timestamp":1742391480000,"open":161.836,"high":161.837,"low":161.597,"close":161.776,"volume":2.819700002670288},{"timestamp":1742391540000,"open":161.786,"high":161.887,"low":161.696,"close":161.757,"volume":1.0916999578475952},{"timestamp":1742391600000,"open":161.757,"high":161.897,"low":161.746,"close":161.796,"volume":5.093100070953369},{"timestamp":1742391660000,"open":161.827,"high":162.087,"low":161.827,"close":161.946,"volume":1.458899974822998},{"timestamp":1742391720000,"open":162.007,"high":162.066,"low":162.006,"close":162.006,"volume":1.0025999546051025},{"timestamp":1742391780000,"open":162.007,"high":162.247,"low":162.006,"close":162.246,"volume":2.0952000617980957},{"timestamp":1742391840000,"open":162.247,"high":162.397,"low":162.146,"close":162.146,"volume":3.818700075149536},{"timestamp":1742391900000,"open":162.177,"high":162.226,"low":162.076,"close":162.077,"volume":1.7324999570846558},{"timestamp":1742391960000,"open":162.217,"high":162.307,"low":161.997,"close":162.126,"volume":3.6494998931884766},{"timestamp":1742392020000,"open":162.126,"high":162.447,"low":162.016,"close":162.326,"volume":2.459700107574463},{"timestamp":1742392080000,"open":162.327,"high":162.517,"low":162.326,"close":162.426,"volume":2.639699935913086},{"timestamp":1742392140000,"open":162.467,"high":162.486,"low":162.296,"close":162.326,"volume":2.6387999057769775},{"timestamp":1742392200000,"open":162.336,"high":162.496,"low":162.236,"close":162.466,"volume":2.7297000885009766},{"timestamp":1742392260000,"open":162.557,"high":162.767,"low":162.546,"close":162.587,"volume":5.006700038909912},{"timestamp":1742392320000,"open":162.636,"high":162.727,"low":162.486,"close":162.627,"volume":5.82480001449585},{"timestamp":1742392380000,"open":162.667,"high":162.916,"low":162.566,"close":162.916,"volume":4.730400085449219},{"timestamp":1742392440000,"open":162.916,"high":163.087,"low":162.836,"close":162.977,"volume":4.552199840545654},{"timestamp":1742392500000,"open":162.936,"high":163.056,"low":162.727,"close":162.816,"volume":4.551300048828125},{"timestamp":1742392560000,"open":162.867,"high":162.887,"low":162.587,"close":162.616,"volume":5.459400177001953},{"timestamp":1742392620000,"open":162.647,"high":162.897,"low":162.596,"close":162.806,"volume":3.9149999618530273},{"timestamp":1742392680000,"open":162.806,"high":162.806,"low":162.596,"close":162.706,"volume":3.275099992752075},{"timestamp":1742392740000,"open":162.706,"high":162.707,"low":162.606,"close":162.666,"volume":3.0051000118255615},{"timestamp":1742392800000,"open":162.676,"high":162.676,"low":162.606,"close":162.627,"volume":2.368799924850464},{"timestamp":1742392860000,"open":162.637,"high":162.647,"low":162.446,"close":162.456,"volume":2.8206000328063965},{"timestamp":1742392920000,"open":162.456,"high":162.607,"low":162.456,"close":162.527,"volume":3.1851000785827637},{"timestamp":1742392980000,"open":162.496,"high":162.596,"low":162.387,"close":162.457,"volume":2.2797000408172607},{"timestamp":1742393040000,"open":162.457,"high":162.557,"low":162.457,"close":162.476,"volume":2.367000102996826},{"timestamp":1742393100000,"open":162.517,"high":162.576,"low":162.476,"close":162.517,"volume":2.4570000171661377},{"timestamp":1742393160000,"open":162.477,"high":162.497,"low":162.337,"close":162.337,"volume":1.5498000383377075},{"timestamp":1742393220000,"open":162.337,"high":162.386,"low":162.286,"close":162.366,"volume":3.274199962615967},{"timestamp":1742393280000,"open":162.327,"high":162.546,"low":162.327,"close":162.486,"volume":3.2778000831604004},{"timestamp":1742393340000,"open":162.487,"high":162.537,"low":162.356,"close":162.377,"volume":2.4588000774383545},{"timestamp":1742393400000,"open":162.347,"high":162.636,"low":162.347,"close":162.496,"volume":3.186000108718872},{"timestamp":1742393460000,"open":162.496,"high":162.546,"low":162.446,"close":162.506,"volume":2.0016000270843506},{"timestamp":1742393520000,"open":162.506,"high":162.557,"low":162.326,"close":162.327,"volume":3.3650999069213867},{"timestamp":1742393580000,"open":162.4,"high":162.487,"low":162.366,"close":162.446,"volume":1.6389000415802002},{"timestamp":1742393640000,"open":162.527,"high":162.586,"low":162.466,"close":162.576,"volume":2.0943000316619873},{"timestamp":1742393700000,"open":162.547,"high":162.547,"low":162.486,"close":162.497,"volume":1.6380000114440918},{"timestamp":1742393760000,"open":162.456,"high":162.516,"low":162.336,"close":162.336,"volume":2.4588000774383545},{"timestamp":1742393820000,"open":162.367,"high":162.466,"low":162.367,"close":162.466,"volume":2.4570000171661377},{"timestamp":1742393880000,"open":162.487,"high":162.487,"low":162.446,"close":162.446,"volume":1.8198000192642212},{"timestamp":1742393940000,"open":162.417,"high":162.517,"low":162.417,"close":162.517,"volume":2.3661000728607178},{"timestamp":1742394000000,"open":162.526,"high":162.547,"low":162.466,"close":162.467,"volume":2.4588000774383545},{"timestamp":1742394060000,"open":162.446,"high":162.506,"low":162.326,"close":162.506,"volume":1.6389000415802002},{"timestamp":1742394120000,"open":162.507,"high":162.556,"low":162.456,"close":162.537,"volume":2.4570000171661377},{"timestamp":1742394180000,"open":162.546,"high":162.636,"low":162.546,"close":162.596,"volume":3.365999937057495},{"timestamp":1742394240000,"open":162.597,"high":162.697,"low":162.556,"close":162.627,"volume":3.3668999671936035},{"timestamp":1742394300000,"open":162.626,"high":162.627,"low":162.466,"close":162.497,"volume":2.63700008392334},{"timestamp":1742394360000,"open":162.487,"high":162.657,"low":162.486,"close":162.627,"volume":1.8198000192642212},{"timestamp":1742394420000,"open":162.627,"high":162.717,"low":162.587,"close":162.587,"volume":3.4577999114990234},{"timestamp":1742394480000,"open":162.626,"high":162.677,"low":162.416,"close":162.447,"volume":3.275099992752075},{"timestamp":1742394540000,"open":162.486,"high":162.556,"low":162.447,"close":162.547,"volume":0.8180999755859375},{"timestamp":1742394600000,"open":162.486,"high":162.707,"low":162.476,"close":162.707,"volume":3.1923000812530518},{"timestamp":1742394660000,"open":162.727,"high":162.737,"low":162.636,"close":162.697,"volume":2.1851999759674072},{"timestamp":1742394720000,"open":162.697,"high":162.737,"low":162.546,"close":162.546,"volume":2.8178999423980713},{"timestamp":1742394780000,"open":162.546,"high":162.636,"low":162.426,"close":162.566,"volume":3.3668999671936035},{"timestamp":1742394840000,"open":162.577,"high":162.667,"low":162.567,"close":162.626,"volume":1.5489000082015991},{"timestamp":1742394900000,"open":162.656,"high":162.757,"low":162.627,"close":162.697,"volume":3.274199962615967},{"timestamp":1742394960000,"open":162.776,"high":162.777,"low":162.716,"close":162.727,"volume":3.3642001152038574},{"timestamp":1742395020000,"open":162.727,"high":162.746,"low":162.656,"close":162.716,"volume":2.5478999614715576},{"timestamp":1742395080000,"open":162.706,"high":162.816,"low":162.706,"close":162.786,"volume":2.6379001140594482},{"timestamp":1742395140000,"open":162.777,"high":162.777,"low":162.656,"close":162.666,"volume":1.8179999589920044},{"timestamp":1742395200000,"open":162.697,"high":162.697,"low":162.536,"close":162.656,"volume":3.092400074005127},{"timestamp":1742395260000,"open":162.657,"high":162.757,"low":162.636,"close":162.706,"volume":1.545300006866455},{"timestamp":1742395320000,"open":162.707,"high":162.796,"low":162.706,"close":162.796,"volume":2.0952000617980957},{"timestamp":1742395380000,"open":162.797,"high":162.807,"low":162.766,"close":162.766,"volume":1.1826000213623047},{"timestamp":1742395440000,"open":162.767,"high":162.767,"low":162.466,"close":162.517,"volume":4.001399993896484},{"timestamp":1742395500000,"open":162.517,"high":162.572,"low":162.507,"close":162.517,"volume":1.2734999656677246},{"timestamp":1742395560000,"open":162.516,"high":162.627,"low":162.487,"close":162.566,"volume":2.367000102996826},{"timestamp":1742395620000,"open":162.626,"high":162.667,"low":162.566,"close":162.567,"volume":2.093400001525879},{"timestamp":1742395680000,"open":162.567,"high":162.647,"low":162.536,"close":162.637,"volume":1.8207000494003296},{"timestamp":1742395740000,"open":162.647,"high":162.697,"low":162.606,"close":162.616,"volume":2.0952000617980957},{"timestamp":1742395800000,"open":162.627,"high":162.777,"low":162.617,"close":162.746,"volume":2.8224000930786133},{"timestamp":1742395860000,"open":162.726,"high":162.777,"low":162.707,"close":162.757,"volume":2.733299970626831},{"timestamp":1742395920000,"open":162.767,"high":162.787,"low":162.726,"close":162.746,"volume":1.0025999546051025},{"timestamp":1742395980000,"open":162.766,"high":162.877,"low":162.726,"close":162.857,"volume":3.3696000576019287},{"timestamp":1742396040000,"open":162.857,"high":162.867,"low":162.806,"close":162.816,"volume":1.9115999937057495},{"timestamp":1742396100000,"open":162.836,"high":162.867,"low":162.807,"close":162.817,"volume":2.0034000873565674},{"timestamp":1742396160000,"open":162.817,"high":162.917,"low":162.806,"close":162.917,"volume":2.7297000885009766},{"timestamp":1742396220000,"open":162.866,"high":162.957,"low":162.866,"close":162.947,"volume":2.0016000270843506},{"timestamp":1742396280000,"open":162.946,"high":162.967,"low":162.876,"close":162.877,"volume":3.0941998958587646},{"timestamp":1742396340000,"open":162.876,"high":162.876,"low":162.756,"close":162.776,"volume":2.9096999168395996},{"timestamp":1742396400000,"open":162.786,"high":162.916,"low":162.766,"close":162.876,"volume":2.2788000106811523},{"timestamp":1742396460000,"open":162.876,"high":162.997,"low":162.876,"close":162.936,"volume":2.91510009765625},{"timestamp":1742396520000,"open":162.977,"high":162.997,"low":162.936,"close":162.936,"volume":2.364300012588501},{"timestamp":1742396580000,"open":162.947,"high":162.956,"low":162.926,"close":162.946,"volume":1.0008000135421753},{"timestamp":1742396640000,"open":162.946,"high":162.946,"low":162.806,"close":162.846,"volume":1.8198000192642212},{"timestamp":1742396700000,"open":162.846,"high":162.866,"low":162.767,"close":162.817,"volume":2.0034000873565674},{"timestamp":1742396760000,"open":162.827,"high":162.906,"low":162.826,"close":162.856,"volume":2.1833999156951904},{"timestamp":1742396820000,"open":162.907,"high":162.907,"low":162.806,"close":162.867,"volume":1.3653000593185425},{"timestamp":1742396880000,"open":162.866,"high":163.027,"low":162.866,"close":163.027,"volume":3.2804999351501465},{"timestamp":1742396940000,"open":162.997,"high":163.086,"low":162.996,"close":163.086,"volume":2.6405999660491943},{"timestamp":1742397000000,"open":163.076,"high":163.076,"low":162.976,"close":163.016,"volume":2.0016000270843506},{"timestamp":1742397060000,"open":163.026,"high":163.086,"low":163.006,"close":163.086,"volume":1.4579999446868896},{"timestamp":1742397120000,"open":163.096,"high":163.207,"low":163.076,"close":163.186,"volume":3.3668999671936035},{"timestamp":1742397180000,"open":163.187,"high":163.196,"low":163.146,"close":163.196,"volume":1.0025999546051025},{"timestamp":1742397240000,"open":163.197,"high":163.206,"low":163.056,"close":163.126,"volume":3.8196001052856445},{"timestamp":1742397300000,"open":163.126,"high":163.157,"low":163.036,"close":163.036,"volume":1.6370999813079834},{"timestamp":1742397360000,"open":163.046,"high":163.046,"low":162.966,"close":162.976,"volume":1.5470999479293823},{"timestamp":1742397420000,"open":162.997,"high":162.997,"low":162.976,"close":162.977,"volume":1.1826000213623047},{"timestamp":1742397480000,"open":162.987,"high":163.047,"low":162.936,"close":162.936,"volume":1.9106999635696411},{"timestamp":1742397540000,"open":162.946,"high":162.947,"low":162.896,"close":162.897,"volume":2.4560999870300293},{"timestamp":1742397600000,"open":162.897,"high":162.927,"low":162.846,"close":162.896,"volume":1.5462000370025635},{"timestamp":1742397660000,"open":162.936,"high":163.037,"low":162.896,"close":162.967,"volume":3.0941998958587646},{"timestamp":1742397720000,"open":162.966,"high":163.017,"low":162.966,"close":162.966,"volume":1.5470999479293823},{"timestamp":1742397780000,"open":162.977,"high":162.977,"low":162.926,"close":162.926,"volume":1.183500051498413},{"timestamp":1742397840000,"open":162.926,"high":162.997,"low":162.896,"close":162.977,"volume":2.093400001525879},{"timestamp":1742397900000,"open":163.007,"high":163.036,"low":162.926,"close":163.036,"volume":1.6380000114440918},{"timestamp":1742397960000,"open":163.056,"high":163.146,"low":163.036,"close":163.126,"volume":1.9134000539779663},{"timestamp":1742398020000,"open":163.126,"high":163.187,"low":163.126,"close":163.187,"volume":1.4562000036239624},{"timestamp":1742398080000,"open":163.177,"high":163.182,"low":163.136,"close":163.146,"volume":1.6389000415802002},{"timestamp":1742398140000,"open":163.177,"high":163.267,"low":163.147,"close":163.167,"volume":2.4570000171661377},{"timestamp":1742398200000,"open":163.176,"high":163.177,"low":163.107,"close":163.107,"volume":2.000699996948242},{"timestamp":1742398260000,"open":163.107,"high":163.147,"low":162.996,"close":163.036,"volume":2.1816000938415527},{"timestamp":1742398320000,"open":163.067,"high":163.076,"low":162.947,"close":162.997,"volume":2.004300117492676},{"timestamp":1742398380000,"open":163.037,"high":163.076,"low":162.996,"close":163.027,"volume":2.0924999713897705},{"timestamp":1742398440000,"open":163.026,"high":163.116,"low":163.026,"close":163.097,"volume":1.4571000337600708},{"timestamp":1742398500000,"open":163.107,"high":163.117,"low":163.076,"close":163.086,"volume":1.7288999557495117},{"timestamp":1742398560000,"open":163.096,"high":163.117,"low":163.066,"close":163.096,"volume":2.367000102996826},{"timestamp":1742398620000,"open":163.117,"high":163.167,"low":163.067,"close":163.167,"volume":2.1851999759674072},{"timestamp":1742398680000,"open":163.187,"high":163.216,"low":163.156,"close":163.197,"volume":1.183500051498413},{"timestamp":1742398740000,"open":163.197,"high":163.197,"low":163.146,"close":163.146,"volume":1.9115999937057495},{"timestamp":1742398800000,"open":163.177,"high":163.177,"low":163.146,"close":163.157,"volume":0.6363000273704529},{"timestamp":1742398860000,"open":163.157,"high":163.187,"low":163.146,"close":163.187,"volume":1.6370999813079834},{"timestamp":1742398920000,"open":163.176,"high":163.242,"low":163.147,"close":163.157,"volume":2.276099920272827},{"timestamp":1742398980000,"open":163.157,"high":163.166,"low":163.136,"close":163.156,"volume":0.5462999939918518},{"timestamp":1742399040000,"open":163.136,"high":163.187,"low":163.136,"close":163.137,"volume":0.5454000234603882},{"timestamp":1742399100000,"open":163.147,"high":163.226,"low":163.147,"close":163.187,"volume":1.7297999858856201},{"timestamp":1742399160000,"open":163.187,"high":163.187,"low":163.116,"close":163.126,"volume":1.274399995803833},{"timestamp":1742399220000,"open":163.166,"high":163.197,"low":163.137,"close":163.186,"volume":1.7307000160217285},{"timestamp":1742399280000,"open":163.196,"high":163.247,"low":163.196,"close":163.217,"volume":1.3671000003814697},{"timestamp":1742399340000,"open":163.227,"high":163.247,"low":163.206,"close":163.216,"volume":1.3653000593185425},{"timestamp":1742399400000,"open":163.217,"high":163.257,"low":163.217,"close":163.236,"volume":1.183500051498413},{"timestamp":1742399460000,"open":163.227,"high":163.227,"low":163.206,"close":163.207,"volume":0.9998999834060669},{"timestamp":1742399520000,"open":163.216,"high":163.257,"low":163.196,"close":163.256,"volume":1.6389000415802002},{"timestamp":1742399580000,"open":163.217,"high":163.217,"low":163.186,"close":163.217,"volume":1.545300006866455},{"timestamp":1742399640000,"open":163.217,"high":163.237,"low":163.176,"close":163.176,"volume":2.184299945831299},{"timestamp":1742399700000,"open":163.177,"high":163.187,"low":163.066,"close":163.116,"volume":2.184299945831299},{"timestamp":1742399760000,"open":163.096,"high":163.207,"low":163.096,"close":163.156,"volume":1.3671000003814697},{"timestamp":1742399820000,"open":163.157,"high":163.157,"low":163.117,"close":163.156,"volume":1.3634999990463257},{"timestamp":1742399880000,"open":163.177,"high":163.177,"low":163.116,"close":163.137,"volume":1.3653000593185425},{"timestamp":1742399940000,"open":163.146,"high":163.177,"low":163.086,"close":163.156,"volume":2.0943000316619873},{"timestamp":1742400000000,"open":163.136,"high":163.207,"low":163.117,"close":163.156,"volume":2.091599941253662},{"timestamp":1742400060000,"open":163.166,"high":163.217,"low":163.126,"close":163.176,"volume":1.8215999603271484},{"timestamp":1742400120000,"open":163.176,"high":163.196,"low":163.156,"close":163.167,"volume":1.4543999433517456},{"timestamp":1742400180000,"open":163.167,"high":163.327,"low":163.166,"close":163.307,"volume":2.548799991607666},{"timestamp":1742400240000,"open":163.306,"high":163.337,"low":163.256,"close":163.277,"volume":2.093400001525879},{"timestamp":1742400300000,"open":163.247,"high":163.297,"low":163.247,"close":163.257,"volume":1.7288999557495117},{"timestamp":1742400360000,"open":163.317,"high":163.317,"low":163.237,"close":163.257,"volume":2.3661000728607178},{"timestamp":1742400420000,"open":163.266,"high":163.267,"low":163.166,"close":163.177,"volume":2.091599941253662},{"timestamp":1742400480000,"open":163.167,"high":163.242,"low":163.146,"close":163.166,"volume":2.276099920272827},{"timestamp":1742400540000,"open":163.186,"high":163.226,"low":163.146,"close":163.207,"volume":2.0924999713897705},{"timestamp":1742400600000,"open":163.207,"high":163.327,"low":163.206,"close":163.297,"volume":2.2751998901367188},{"timestamp":1742400660000,"open":163.257,"high":163.297,"low":163.246,"close":163.286,"volume":2.4570000171661377},{"timestamp":1742400720000,"open":163.276,"high":163.277,"low":163.167,"close":163.167,"volume":2.0924999713897705},{"timestamp":1742400780000,"open":163.166,"high":163.217,"low":163.156,"close":163.156,"volume":2.2725000381469727},{"timestamp":1742400840000,"open":163.157,"high":163.216,"low":163.146,"close":163.156,"volume":1.7297999858856201},{"timestamp":1742400900000,"open":163.166,"high":163.187,"low":163.066,"close":163.166,"volume":2.910599946975708},{"timestamp":1742400960000,"open":163.157,"high":163.177,"low":163.116,"close":163.167,"volume":1.9089000225067139},{"timestamp":1742401020000,"open":163.166,"high":163.236,"low":163.126,"close":163.146,"volume":2.912400007247925},{"timestamp":1742401080000,"open":163.147,"high":163.207,"low":163.146,"close":163.206,"volume":1.9106999635696411},{"timestamp":1742401140000,"open":163.157,"high":163.207,"low":163.156,"close":163.166,"volume":1.455299973487854},{"timestamp":1742401200000,"open":163.146,"high":163.227,"low":163.116,"close":163.207,"volume":1.8198000192642212},{"timestamp":1742401260000,"open":163.226,"high":163.296,"low":163.226,"close":163.296,"volume":1.9098000526428223},{"timestamp":1742401320000,"open":163.306,"high":163.317,"low":163.256,"close":163.307,"volume":1.6389000415802002},{"timestamp":1742401380000,"open":163.317,"high":163.337,"low":163.307,"close":163.307,"volume":0.6381000280380249},{"timestamp":1742401440000,"open":163.286,"high":163.306,"low":163.266,"close":163.296,"volume":1.7280000448226929},{"timestamp":1742401500000,"open":163.327,"high":163.327,"low":163.256,"close":163.277,"volume":1.1826000213623047},{"timestamp":1742401560000,"open":163.277,"high":163.277,"low":163.207,"close":163.267,"volume":1.6380000114440918},{"timestamp":1742401620000,"open":163.266,"high":163.366,"low":163.266,"close":163.307,"volume":1.9115999937057495},{"timestamp":1742401680000,"open":163.307,"high":163.336,"low":163.286,"close":163.296,"volume":1.1816999912261963},{"timestamp":1742401740000,"open":163.256,"high":163.297,"low":163.206,"close":163.287,"volume":1.5479999780654907},{"timestamp":1742401800000,"open":163.267,"high":163.307,"low":163.236,"close":163.297,"volume":2.546999931335449},{"timestamp":1742401860000,"open":163.287,"high":163.307,"low":163.177,"close":163.177,"volume":2.000699996948242},{"timestamp":1742401920000,"open":163.186,"high":163.227,"low":163.186,"close":163.196,"volume":1.003499984741211},{"timestamp":1742401980000,"open":163.226,"high":163.277,"low":163.156,"close":163.207,"volume":2.824199914932251},{"timestamp":1742402040000,"open":163.216,"high":163.297,"low":163.216,"close":163.297,"volume":1.4543999433517456},{"timestamp":1742402100000,"open":163.287,"high":163.337,"low":163.287,"close":163.287,"volume":1.6380000114440918},{"timestamp":1742402160000,"open":163.266,"high":163.307,"low":163.266,"close":163.307,"volume":1.2734999656677246},{"timestamp":1742402220000,"open":163.307,"high":163.307,"low":163.266,"close":163.287,"volume":1.1826000213623047},{"timestamp":1742402280000,"open":163.286,"high":163.326,"low":163.286,"close":163.296,"volume":0.7271999716758728},{"timestamp":1742402340000,"open":163.327,"high":163.367,"low":163.297,"close":163.336,"volume":3.0023999214172363},{"timestamp":1742402400000,"open":163.337,"high":163.337,"low":163.267,"close":163.316,"volume":1.455299973487854},{"timestamp":1742402460000,"open":163.355,"high":163.467,"low":163.316,"close":163.406,"volume":3.638700008392334},{"timestamp":1742402520000,"open":163.417,"high":163.466,"low":163.396,"close":163.436,"volume":1.7280000448226929},{"timestamp":1742402580000,"open":163.426,"high":163.426,"low":163.336,"close":163.357,"volume":1.1816999912261963},{"timestamp":1742402640000,"open":163.357,"high":163.357,"low":163.237,"close":163.247,"volume":1.9106999635696411},{"timestamp":1742402700000,"open":163.247,"high":163.317,"low":163.246,"close":163.277,"volume":2.182499885559082},{"timestamp":1742402760000,"open":163.287,"high":163.287,"low":163.206,"close":163.256,"volume":1.7297999858856201},{"timestamp":1742402820000,"open":163.246,"high":163.286,"low":163.237,"close":163.267,"volume":3.2732999324798584},{"timestamp":1742402880000,"open":163.267,"high":163.337,"low":163.267,"close":163.297,"volume":1.6389000415802002},{"timestamp":1742402940000,"open":163.316,"high":163.346,"low":163.307,"close":163.326,"volume":1.2726000547409058},{"timestamp":1742403000000,"open":163.336,"high":163.396,"low":163.336,"close":163.367,"volume":1.2762000560760498},{"timestamp":1742403060000,"open":163.347,"high":163.366,"low":163.307,"close":163.307,"volume":0.5472000241279602},{"timestamp":1742403120000,"open":163.316,"high":163.366,"low":163.296,"close":163.307,"volume":1.6370999813079834},{"timestamp":1742403180000,"open":163.306,"high":163.387,"low":163.306,"close":163.366,"volume":2.184299945831299},{"timestamp":1742403240000,"open":163.367,"high":163.397,"low":163.356,"close":163.396,"volume":1.7280000448226929},{"timestamp":1742403300000,"open":163.377,"high":163.387,"low":163.376,"close":163.377,"volume":0.7281000018119812},{"timestamp":1742403360000,"open":163.366,"high":163.377,"low":163.277,"close":163.277,"volume":2.276099920272827},{"timestamp":1742403420000,"open":163.277,"high":163.277,"low":163.196,"close":163.236,"volume":2.1833999156951904},{"timestamp":1742403480000,"open":163.257,"high":163.257,"low":163.176,"close":163.177,"volume":1.9997999668121338},{"timestamp":1742403540000,"open":163.187,"high":163.246,"low":163.186,"close":163.196,"volume":1.6380000114440918},{"timestamp":1742403600000,"open":163.196,"high":163.317,"low":163.196,"close":163.277,"volume":1.8243000507354736},{"timestamp":1742403660000,"open":163.257,"high":163.257,"low":163.116,"close":163.116,"volume":2.1816000938415527},{"timestamp":1742403720000,"open":163.107,"high":163.156,"low":163.097,"close":163.097,"volume":1.8198000192642212},{"timestamp":1742403780000,"open":163.077,"high":163.207,"low":163.066,"close":163.137,"volume":2.1851999759674072},{"timestamp":1742403840000,"open":163.137,"high":163.167,"low":163.136,"close":163.167,"volume":1.455299973487854},{"timestamp":1742403900000,"open":163.166,"high":163.277,"low":163.147,"close":163.276,"volume":1.8188999891281128},{"timestamp":1742403960000,"open":163.296,"high":163.296,"low":163.177,"close":163.237,"volume":1.4562000036239624},{"timestamp":1742404020000,"open":163.247,"high":163.247,"low":163.196,"close":163.246,"volume":1.274399995803833},{"timestamp":1742404080000,"open":163.246,"high":163.267,"low":163.207,"close":163.207,"volume":1.1826000213623047},{"timestamp":1742404140000,"open":163.196,"high":163.267,"low":163.176,"close":163.247,"volume":2.367000102996826},{"timestamp":1742404200000,"open":163.257,"high":163.297,"low":163.236,"close":163.247,"volume":2.364300012588501},{"timestamp":1742404260000,"open":163.247,"high":163.287,"low":163.246,"close":163.246,"volume":2.367000102996826},{"timestamp":1742404320000,"open":163.257,"high":163.277,"low":163.146,"close":163.146,"volume":2.364300012588501},{"timestamp":1742404380000,"open":163.147,"high":163.187,"low":163.146,"close":163.146,"volume":1.545300006866455},{"timestamp":1742404440000,"open":163.126,"high":163.157,"low":163.077,"close":163.107,"volume":2.455199956893921},{"timestamp":1742404500000,"open":163.097,"high":163.157,"low":163.097,"close":163.137,"volume":1.7307000160217285},{"timestamp":1742404560000,"open":163.167,"high":163.167,"low":163.116,"close":163.117,"volume":1.8207000494003296},{"timestamp":1742404620000,"open":163.136,"high":163.187,"low":163.106,"close":163.147,"volume":2.2743000984191895},{"timestamp":1742404680000,"open":163.136,"high":163.157,"low":163.096,"close":163.107,"volume":2.4570000171661377},{"timestamp":1742404740000,"open":163.106,"high":163.156,"low":163.096,"close":163.127,"volume":1.455299973487854},{"timestamp":1742404800000,"open":163.127,"high":163.166,"low":163.106,"close":163.146,"volume":2.1851999759674072},{"timestamp":1742404860000,"open":163.107,"high":163.127,"low":163.096,"close":163.127,"volume":2.0924999713897705},{"timestamp":1742404920000,"open":163.097,"high":163.157,"low":163.096,"close":163.096,"volume":2.364300012588501},{"timestamp":1742404980000,"open":163.107,"high":163.107,"low":163.026,"close":163.026,"volume":1.3653000593185425},{"timestamp":1742405040000,"open":163.027,"high":163.067,"low":162.966,"close":162.997,"volume":1.6370999813079834},{"timestamp":1742405100000,"open":162.997,"high":163.037,"low":162.987,"close":163.007,"volume":1.5479999780654907},{"timestamp":1742405160000,"open":163.036,"high":163.107,"low":163.006,"close":163.066,"volume":2.3652000427246094},{"timestamp":1742405220000,"open":163.067,"high":163.097,"low":163.036,"close":163.086,"volume":2.3652000427246094},{"timestamp":1742405280000,"open":163.106,"high":163.116,"low":163.036,"close":163.066,"volume":2.908799886703491},{"timestamp":1742405340000,"open":163.046,"high":163.047,"low":162.996,"close":163.037,"volume":2.091599941253662},{"timestamp":1742405400000,"open":163.047,"high":163.067,"low":163.026,"close":163.027,"volume":2.0016000270843506},{"timestamp":1742405460000,"open":163.026,"high":163.027,"low":162.976,"close":163.017,"volume":1.7271000146865845},{"timestamp":1742405520000,"open":162.976,"high":163.037,"low":162.976,"close":163.016,"volume":1.9115999937057495},{"timestamp":1742405580000,"open":163.017,"high":163.046,"low":163.007,"close":163.026,"volume":0.9099000096321106},{"timestamp":1742405640000,"open":163.026,"high":163.037,"low":163.006,"close":163.007,"volume":1.7280000448226929},{"timestamp":1742405700000,"open":163.026,"high":163.057,"low":163.016,"close":163.016,"volume":2.3678998947143555},{"timestamp":1742405760000,"open":163.016,"high":163.117,"low":163.016,"close":163.106,"volume":2.5478999614715576},{"timestamp":1742405820000,"open":163.116,"high":163.167,"low":163.096,"close":163.116,"volume":3.0933001041412354},{"timestamp":1742405880000,"open":163.117,"high":163.137,"low":163.076,"close":163.096,"volume":2.908799886703491},{"timestamp":1742405940000,"open":163.097,"high":163.176,"low":163.046,"close":163.136,"volume":2.908799886703491},{"timestamp":1742406000000,"open":163.147,"high":163.167,"low":163.116,"close":163.147,"volume":1.4562000036239624},{"timestamp":1742406060000,"open":163.157,"high":163.187,"low":163.127,"close":163.176,"volume":1.364400029182434},{"timestamp":1742406120000,"open":163.187,"high":163.187,"low":163.126,"close":163.137,"volume":2.3661000728607178},{"timestamp":1742406180000,"open":163.157,"high":163.167,"low":163.096,"close":163.147,"volume":1.9098000526428223},{"timestamp":1742406240000,"open":163.147,"high":163.147,"low":163.046,"close":163.067,"volume":2.0906999111175537},{"timestamp":1742406300000,"open":163.076,"high":163.107,"low":163.026,"close":163.107,"volume":2.819700002670288},{"timestamp":1742406360000,"open":163.077,"high":163.077,"low":162.966,"close":162.997,"volume":3.547800064086914},{"timestamp":1742406420000,"open":162.996,"high":163.016,"low":162.986,"close":162.997,"volume":1.3661999702453613},{"timestamp":1742406480000,"open":162.977,"high":163.007,"low":162.967,"close":162.977,"volume":1.5470999479293823},{"timestamp":1742406540000,"open":162.987,"high":163.047,"low":162.947,"close":163.026,"volume":2.730600118637085},{"timestamp":1742406600000,"open":163.026,"high":163.027,"low":162.967,"close":162.986,"volume":2.0924999713897705},{"timestamp":1742406660000,"open":162.987,"high":163.087,"low":162.986,"close":163.026,"volume":3.183300018310547},{"timestamp":1742406720000,"open":163.037,"high":163.047,"low":162.976,"close":162.997,"volume":3.1823999881744385},{"timestamp":1742406780000,"open":162.997,"high":163.016,"low":162.986,"close":162.987,"volume":1.1816999912261963},{"timestamp":1742406840000,"open":162.987,"high":163.036,"low":162.986,"close":163.017,"volume":1.5462000370025635},{"timestamp":1742406900000,"open":162.996,"high":163.007,"low":162.796,"close":162.796,"volume":2.910599946975708},{"timestamp":1742406960000,"open":162.817,"high":162.867,"low":162.766,"close":162.826,"volume":2.548799991607666},{"timestamp":1742407020000,"open":162.826,"high":162.937,"low":162.826,"close":162.866,"volume":2.730600118637085},{"timestamp":1742407080000,"open":162.886,"high":162.887,"low":162.767,"close":162.796,"volume":1.7280000448226929},{"timestamp":1742407140000,"open":162.806,"high":162.807,"low":162.716,"close":162.716,"volume":3.0032999515533447},{"timestamp":1742407200000,"open":162.717,"high":163.037,"low":162.496,"close":162.927,"volume":7.573500156402588},{"timestamp":1742407260000,"open":162.937,"high":162.966,"low":162.536,"close":162.556,"volume":4.734000205993652},{"timestamp":1742407320000,"open":162.557,"high":162.787,"low":162.517,"close":162.786,"volume":2.3678998947143555},{"timestamp":1742407380000,"open":162.787,"high":162.967,"low":162.786,"close":162.856,"volume":3.00600004196167},{"timestamp":1742407440000,"open":162.856,"high":163.067,"low":162.856,"close":163.017,"volume":2.0060999393463135},{"timestamp":1742407500000,"open":163.016,"high":163.057,"low":162.747,"close":162.757,"volume":4.272299766540527},{"timestamp":1742407560000,"open":162.756,"high":162.907,"low":162.756,"close":162.787,"volume":4.641300201416016},{"timestamp":1742407620000,"open":162.816,"high":163.117,"low":162.816,"close":163.117,"volume":2.282399892807007},{"timestamp":1742407680000,"open":163.056,"high":163.117,"low":163.007,"close":163.017,"volume":2.2743000984191895},{"timestamp":1742407740000,"open":163.027,"high":163.127,"low":163.016,"close":163.096,"volume":3.823199987411499},{"timestamp":1742407800000,"open":163.097,"high":163.247,"low":163.066,"close":163.197,"volume":3.09689998626709},{"timestamp":1742407860000,"open":163.207,"high":163.277,"low":163.166,"close":163.166,"volume":2.002500057220459},{"timestamp":1742407920000,"open":163.207,"high":163.257,"low":163.166,"close":163.256,"volume":2.4588000774383545},{"timestamp":1742407980000,"open":163.266,"high":163.267,"low":163.167,"close":163.186,"volume":3.4577999114990234},{"timestamp":1742408040000,"open":163.187,"high":163.257,"low":163.166,"close":163.207,"volume":2.644200086593628},{"timestamp":1742408100000,"open":163.227,"high":163.227,"low":163.166,"close":163.186,"volume":1.7280000448226929},{"timestamp":1742408160000,"open":163.206,"high":163.227,"low":163.177,"close":163.177,"volume":1.183500051498413},{"timestamp":1742408220000,"open":163.186,"high":163.246,"low":163.146,"close":163.217,"volume":1.2770999670028687},{"timestamp":1742408280000,"open":163.217,"high":163.237,"low":163.166,"close":163.166,"volume":1.5470999479293823},{"timestamp":1742408340000,"open":163.167,"high":163.217,"low":163.166,"close":163.167,"volume":2.184299945831299},{"timestamp":1742408400000,"open":163.176,"high":163.197,"low":163.067,"close":163.077,"volume":2.8187999725341797},{"timestamp":1742408460000,"open":163.087,"high":163.097,"low":163.007,"close":163.007,"volume":1.8215999603271484},{"timestamp":1742408520000,"open":163.017,"high":163.126,"low":162.997,"close":163.126,"volume":2.096100091934204},{"timestamp":1742408580000,"open":163.126,"high":163.157,"low":163.066,"close":163.156,"volume":2.1833999156951904},{"timestamp":1742408640000,"open":163.136,"high":163.157,"low":163.046,"close":163.046,"volume":2.000699996948242},{"timestamp":1742408700000,"open":163.047,"high":163.127,"low":162.996,"close":163.127,"volume":2.730600118637085},{"timestamp":1742408760000,"open":163.147,"high":163.156,"low":163.056,"close":163.086,"volume":2.0943000316619873},{"timestamp":1742408820000,"open":163.107,"high":163.147,"low":163.066,"close":163.077,"volume":3.55049991607666},{"timestamp":1742408880000,"open":163.057,"high":163.057,"low":162.956,"close":162.977,"volume":5.732999801635742},{"timestamp":1742408940000,"open":162.976,"high":163.086,"low":162.976,"close":163.086,"volume":1.7297999858856201},{"timestamp":1742409000000,"open":163.097,"high":163.207,"low":163.096,"close":163.197,"volume":2.9142000675201416},{"timestamp":1742409060000,"open":163.196,"high":163.257,"low":163.166,"close":163.226,"volume":2.7342000007629395},{"timestamp":1742409120000,"open":163.227,"high":163.406,"low":163.227,"close":163.357,"volume":3.9158999919891357},{"timestamp":1742409180000,"open":163.347,"high":163.377,"low":163.247,"close":163.247,"volume":3.4595999717712402},{"timestamp":1742409240000,"open":163.236,"high":163.336,"low":163.186,"close":163.276,"volume":3.825000047683716},{"timestamp":1742409300000,"open":163.276,"high":163.377,"low":163.266,"close":163.356,"volume":4.463099956512451},{"timestamp":1742409360000,"open":163.357,"high":163.407,"low":163.316,"close":163.367,"volume":5.828400135040283},{"timestamp":1742409420000,"open":163.367,"high":163.377,"low":163.326,"close":163.326,"volume":3.095099925994873},{"timestamp":1742409480000,"open":163.326,"high":163.337,"low":163.266,"close":163.297,"volume":2.367000102996826},{"timestamp":1742409540000,"open":163.297,"high":163.437,"low":163.297,"close":163.347,"volume":3.2804999351501465},{"timestamp":1742409600000,"open":163.356,"high":163.436,"low":163.356,"close":163.376,"volume":2.371500015258789},{"timestamp":1742409660000,"open":163.386,"high":163.487,"low":163.386,"close":163.466,"volume":2.917799949645996},{"timestamp":1742409720000,"open":163.456,"high":163.567,"low":163.426,"close":163.427,"volume":3.5532000064849854},{"timestamp":1742409780000,"open":163.437,"high":163.496,"low":163.357,"close":163.466,"volume":3.188699960708618},{"timestamp":1742409840000,"open":163.467,"high":163.557,"low":163.437,"close":163.546,"volume":2.1879000663757324},{"timestamp":1742409900000,"open":163.536,"high":163.567,"low":163.426,"close":163.457,"volume":4.646699905395508},{"timestamp":1742409960000,"open":163.457,"high":163.577,"low":163.426,"close":163.546,"volume":2.371500015258789},{"timestamp":1742410020000,"open":163.567,"high":163.577,"low":163.506,"close":163.576,"volume":2.187000036239624},{"timestamp":1742410080000,"open":163.587,"high":163.597,"low":163.566,"close":163.566,"volume":2.002500057220459},{"timestamp":1742410140000,"open":163.577,"high":163.606,"low":163.557,"close":163.557,"volume":1.1852999925613403},{"timestamp":1742410200000,"open":163.577,"high":163.666,"low":163.557,"close":163.617,"volume":3.6440999507904053},{"timestamp":1742410260000,"open":163.626,"high":163.677,"low":163.567,"close":163.656,"volume":3.911400079727173},{"timestamp":1742410320000,"open":163.646,"high":163.836,"low":163.637,"close":163.836,"volume":3.3740999698638916},{"timestamp":1742410380000,"open":163.816,"high":163.947,"low":163.816,"close":163.887,"volume":4.282199859619141},{"timestamp":1742410440000,"open":163.866,"high":163.866,"low":163.696,"close":163.716,"volume":3.4577999114990234},{"timestamp":1742410500000,"open":163.697,"high":163.827,"low":163.697,"close":163.797,"volume":1.8287999629974365},{"timestamp":1742410560000,"open":163.806,"high":163.907,"low":163.757,"close":163.877,"volume":2.557800054550171},{"timestamp":1742410620000,"open":163.887,"high":163.927,"low":163.886,"close":163.886,"volume":2.551500082015991},{"timestamp":1742410680000,"open":163.897,"high":163.897,"low":163.767,"close":163.797,"volume":3.734999895095825},{"timestamp":1742410740000,"open":163.797,"high":163.836,"low":163.797,"close":163.806,"volume":2.2725000381469727},{"timestamp":1742410800000,"open":163.816,"high":163.946,"low":163.816,"close":163.946,"volume":3.1005001068115234},{"timestamp":1742410860000,"open":163.916,"high":163.946,"low":163.836,"close":163.837,"volume":3.5487000942230225},{"timestamp":1742410920000,"open":163.827,"high":163.936,"low":163.827,"close":163.887,"volume":3.194999933242798},{"timestamp":1742410980000,"open":163.907,"high":163.927,"low":163.846,"close":163.907,"volume":2.7360000610351562},{"timestamp":1742411040000,"open":163.886,"high":163.916,"low":163.847,"close":163.876,"volume":2.373300075531006},{"timestamp":1742411100000,"open":163.877,"high":163.946,"low":163.807,"close":163.887,"volume":3.4667999744415283},{"timestamp":1742411160000,"open":163.906,"high":163.907,"low":163.866,"close":163.876,"volume":2.182499885559082},{"timestamp":1742411220000,"open":163.857,"high":163.967,"low":163.856,"close":163.947,"volume":3.918600082397461},{"timestamp":1742411280000,"open":163.967,"high":164.027,"low":163.946,"close":163.997,"volume":1.8207000494003296},{"timestamp":1742411340000,"open":163.997,"high":164.117,"low":163.967,"close":164.057,"volume":4.188600063323975},{"timestamp":1742411400000,"open":164.037,"high":164.107,"low":164.016,"close":164.086,"volume":4.553999900817871},{"timestamp":1742411460000,"open":164.076,"high":164.077,"low":163.997,"close":164.017,"volume":2.4614999294281006},{"timestamp":1742411520000,"open":164.026,"high":164.067,"low":163.986,"close":164.016,"volume":4.469399929046631},{"timestamp":1742411580000,"open":164.016,"high":164.037,"low":163.977,"close":164.006,"volume":2.3696999549865723},{"timestamp":1742411640000,"open":164.016,"high":164.127,"low":164.007,"close":164.107,"volume":2.735100030899048},{"timestamp":1742411700000,"open":164.107,"high":164.137,"low":164.076,"close":164.117,"volume":4.005899906158447},{"timestamp":1742411760000,"open":164.096,"high":164.127,"low":164.066,"close":164.067,"volume":2.548799991607666},{"timestamp":1742411820000,"open":164.067,"high":164.097,"low":163.996,"close":164.096,"volume":2.824199914932251},{"timestamp":1742411880000,"open":164.106,"high":164.196,"low":164.067,"close":164.087,"volume":4.285799980163574},{"timestamp":1742411940000,"open":164.096,"high":164.126,"low":164.006,"close":164.037,"volume":3.2804999351501465},{"timestamp":1742412000000,"open":164.056,"high":164.116,"low":164.027,"close":164.067,"volume":2.184299945831299},{"timestamp":1742412060000,"open":164.057,"high":164.107,"low":163.987,"close":164.056,"volume":3.6396000385284424},{"timestamp":1742412120000,"open":164.056,"high":164.126,"low":164.047,"close":164.087,"volume":2.367000102996826},{"timestamp":1742412180000,"open":164.086,"high":164.147,"low":164.046,"close":164.127,"volume":2.6433000564575195},{"timestamp":1742412240000,"open":164.137,"high":164.156,"low":164.086,"close":164.106,"volume":3.0032999515533447},{"timestamp":1742412300000,"open":164.137,"high":164.187,"low":164.096,"close":164.157,"volume":3.1851000785827637},{"timestamp":1742412360000,"open":164.126,"high":164.185,"low":164.086,"close":164.086,"volume":2.371500015258789},{"timestamp":1742412420000,"open":164.086,"high":164.087,"low":163.956,"close":164.006,"volume":5.460299968719482},{"timestamp":1742412480000,"open":164.016,"high":164.086,"low":163.956,"close":164.007,"volume":3.5559000968933105},{"timestamp":1742412540000,"open":163.996,"high":164.076,"low":163.946,"close":164.057,"volume":4.560299873352051},{"timestamp":1742412600000,"open":164.057,"high":164.186,"low":164.046,"close":164.176,"volume":3.6468000411987305},{"timestamp":1742412660000,"open":164.127,"high":164.166,"low":164.056,"close":164.056,"volume":4.464000225067139},{"timestamp":1742412720000,"open":164.057,"high":164.147,"low":164.046,"close":164.056,"volume":2.09879994392395},{"timestamp":1742412780000,"open":164.057,"high":164.177,"low":164.056,"close":164.176,"volume":2.3724000453948975},{"timestamp":1742412840000,"open":164.167,"high":164.197,"low":164.106,"close":164.166,"volume":3.4623000621795654},{"timestamp":1742412900000,"open":164.167,"high":164.176,"low":164.086,"close":164.087,"volume":5.099400043487549},{"timestamp":1742412960000,"open":164.086,"high":164.236,"low":164.066,"close":164.236,"volume":3.0069000720977783},{"timestamp":1742413020000,"open":164.226,"high":164.256,"low":164.187,"close":164.246,"volume":4.006800174713135},{"timestamp":1742413080000,"open":164.247,"high":164.287,"low":164.216,"close":164.216,"volume":2.7360000610351562},{"timestamp":1742413140000,"open":164.217,"high":164.256,"low":164.216,"close":164.227,"volume":2.730600118637085},{"timestamp":1742413200000,"open":164.196,"high":164.307,"low":164.156,"close":164.237,"volume":3.640500068664551},{"timestamp":1742413260000,"open":164.236,"high":164.286,"low":164.226,"close":164.237,"volume":2.096100091934204},{"timestamp":1742413320000,"open":164.256,"high":164.267,"low":164.176,"close":164.246,"volume":2.642400026321411},{"timestamp":1742413380000,"open":164.256,"high":164.317,"low":164.216,"close":164.276,"volume":2.733299970626831},{"timestamp":1742413440000,"open":164.277,"high":164.407,"low":164.276,"close":164.376,"volume":3.6440999507904053},{"timestamp":1742413500000,"open":164.387,"high":164.437,"low":164.366,"close":164.367,"volume":4.463099956512451},{"timestamp":1742413560000,"open":164.356,"high":164.417,"low":164.326,"close":164.386,"volume":5.734799861907959},{"timestamp":1742413620000,"open":164.377,"high":164.516,"low":164.377,"close":164.407,"volume":7.830900192260742},{"timestamp":1742413680000,"open":164.396,"high":164.427,"low":164.326,"close":164.347,"volume":7.463699817657471},{"timestamp":1742413740000,"open":164.366,"high":164.407,"low":164.166,"close":164.266,"volume":6.830100059509277},{"timestamp":1742413800000,"open":164.226,"high":164.237,"low":163.956,"close":163.996,"volume":13.121100425720215},{"timestamp":1742413860000,"open":163.976,"high":164.107,"low":163.946,"close":164.077,"volume":6.65910005569458},{"timestamp":1742413920000,"open":164.086,"high":164.147,"low":163.996,"close":164.027,"volume":8.928000450134277},{"timestamp":1742413980000,"open":164.027,"high":164.147,"low":164.027,"close":164.127,"volume":9.571499824523926},{"timestamp":1742414040000,"open":164.127,"high":164.227,"low":164.086,"close":164.197,"volume":7.301700115203857},{"timestamp":1742414100000,"open":164.197,"high":164.197,"low":163.987,"close":164.017,"volume":10.842300415039062},{"timestamp":1742414160000,"open":164.006,"high":164.056,"low":163.976,"close":164.036,"volume":7.46999979019165},{"timestamp":1742414220000,"open":164.027,"high":164.057,"low":163.976,"close":164.017,"volume":6.831900119781494},{"timestamp":1742414280000,"open":164.026,"high":164.036,"low":163.976,"close":163.996,"volume":5.464799880981445},{"timestamp":1742414340000,"open":164.006,"high":164.097,"low":163.566,"close":163.886,"volume":14.220000267028809}]