[{"timestamp":1742391000000,"open":161.707,"high":161.966,"low":161.247,"close":161.817,"volume":0.17759999632835388},{"timestamp":1742391060000,"open":161.827,"high":162.357,"low":161.826,"close":162.097,"volume":0.16439999639987946},{"timestamp":1742391120000,"open":162.096,"high":162.307,"low":161.776,"close":161.977,"volume":0.1607999950647354},{"timestamp":1742391180000,"open":161.977,"high":161.977,"low":161.576,"close":161.576,"volume":0.1656000018119812},{"timestamp":1742391240000,"open":161.676,"high":161.787,"low":161.507,"close":161.577,"volume":0.12240000069141388},{"timestamp":1742391300000,"open":161.597,"high":161.736,"low":161.396,"close":161.397,"volume":0.13199999928474426},{"timestamp":1742391360000,"open":161.396,"high":161.656,"low":161.237,"close":161.567,"volume":0.16680000722408295},{"timestamp":1742391420000,"open":161.567,"high":161.647,"low":161.256,"close":161.347,"volume":0.22439999878406525},{"timestamp":1742391480000,"open":161.346,"high":161.556,"low":161.316,"close":161.536,"volume":0.14880000054836273},{"timestamp":1742391540000,"open":161.547,"high":161.716,"low":161.506,"close":161.597,"volume":0.13439999520778656},{"timestamp":1742391600000,"open":161.627,"high":161.767,"low":161.566,"close":161.706,"volume":0.17520000040531158},{"timestamp":1742391660000,"open":161.716,"high":161.717,"low":161.246,"close":161.287,"volume":0.1379999965429306},{"timestamp":1742391720000,"open":161.267,"high":161.296,"low":161.017,"close":161.076,"volume":0.11400000005960464},{"timestamp":1742391780000,"open":161.096,"high":161.127,"low":160.996,"close":161.057,"volume":0.08640000224113464},{"timestamp":1742391840000,"open":161.066,"high":161.216,"low":161.046,"close":161.216,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":161.226,"high":161.356,"low":161.127,"close":161.127,"volume":0.1632000058889389},{"timestamp":1742391960000,"open":161.146,"high":161.777,"low":161.146,"close":161.686,"volume":0.21960000693798065},{"timestamp":1742392020000,"open":161.707,"high":161.787,"low":161.586,"close":161.687,"volume":0.19439999759197235},{"timestamp":1742392080000,"open":161.686,"high":161.917,"low":161.666,"close":161.797,"volume":0.15479999780654907},{"timestamp":1742392140000,"open":161.796,"high":161.927,"low":161.726,"close":161.887,"volume":0.12720000743865967},{"timestamp":1742392200000,"open":161.887,"high":162.017,"low":161.886,"close":161.906,"volume":0.15240000188350677},{"timestamp":1742392260000,"open":161.917,"high":161.967,"low":161.696,"close":161.767,"volume":0.1451999992132187},{"timestamp":1742392320000,"open":161.757,"high":161.837,"low":161.646,"close":161.816,"volume":0.10679999738931656},{"timestamp":1742392380000,"open":161.817,"high":161.947,"low":161.797,"close":161.936,"volume":0.10320000350475311},{"timestamp":1742392440000,"open":161.936,"high":162.217,"low":161.936,"close":162.176,"volume":0.14399999380111694},{"timestamp":1742392500000,"open":162.186,"high":162.217,"low":162.036,"close":162.087,"volume":0.11999999731779099},{"timestamp":1742392560000,"open":162.106,"high":162.207,"low":162.066,"close":162.207,"volume":0.09839999675750732},{"timestamp":1742392620000,"open":162.197,"high":162.297,"low":162.197,"close":162.277,"volume":0.09239999949932098},{"timestamp":1742392680000,"open":162.276,"high":162.366,"low":162.156,"close":162.227,"volume":0.09960000216960907},{"timestamp":1742392740000,"open":162.256,"high":162.316,"low":162.046,"close":162.057,"volume":0.12240000069141388},{"timestamp":1742392800000,"open":162.046,"high":162.217,"low":162.046,"close":162.046,"volume":0.22200000286102295},{"timestamp":1742392860000,"open":162.046,"high":162.196,"low":162.046,"close":162.187,"volume":0.1428000032901764},{"timestamp":1742392920000,"open":162.166,"high":162.347,"low":162.166,"close":162.337,"volume":0.14159999787807465},{"timestamp":1742392980000,"open":162.356,"high":162.467,"low":162.316,"close":162.446,"volume":0.11640000343322754},{"timestamp":1742393040000,"open":162.456,"high":162.466,"low":162.346,"close":162.366,"volume":0.09359999746084213},{"timestamp":1742393100000,"open":162.376,"high":162.416,"low":162.286,"close":162.336,"volume":0.09480000287294388},{"timestamp":1742393160000,"open":162.336,"high":162.536,"low":162.336,"close":162.536,"volume":0.16439999639987946},{"timestamp":1742393220000,"open":162.537,"high":162.647,"low":162.486,"close":162.517,"volume":0.11760000139474869},{"timestamp":1742393280000,"open":162.527,"high":162.566,"low":162.276,"close":162.346,"volume":0.13920000195503235},{"timestamp":1742393340000,"open":162.336,"high":162.447,"low":162.336,"close":162.387,"volume":0.13079999387264252},{"timestamp":1742393400000,"open":162.356,"high":162.376,"low":162.207,"close":162.226,"volume":0.13920000195503235},{"timestamp":1742393460000,"open":162.236,"high":162.247,"low":162.046,"close":162.126,"volume":0.1428000032901764},{"timestamp":1742393520000,"open":162.137,"high":162.156,"low":161.806,"close":161.906,"volume":0.1860000044107437},{"timestamp":1742393580000,"open":161.916,"high":161.957,"low":161.787,"close":161.887,"volume":0.12960000336170197},{"timestamp":1742393640000,"open":161.886,"high":161.937,"low":161.807,"close":161.857,"volume":0.17520000040531158},{"timestamp":1742393700000,"open":161.877,"high":161.896,"low":161.796,"close":161.836,"volume":0.1607999950647354},{"timestamp":1742393760000,"open":161.847,"high":161.937,"low":161.836,"close":161.876,"volume":0.14640000462532043},{"timestamp":1742393820000,"open":161.887,"high":161.956,"low":161.806,"close":161.837,"volume":0.18719999492168427},{"timestamp":1742393880000,"open":161.846,"high":161.947,"low":161.717,"close":161.886,"volume":0.20280000567436218},{"timestamp":1742393940000,"open":161.926,"high":162.037,"low":161.866,"close":161.986,"volume":0.1103999987244606},{"timestamp":1742394000000,"open":162.007,"high":162.316,"low":161.986,"close":162.277,"volume":0.1151999980211258},{"timestamp":1742394060000,"open":162.276,"high":162.347,"low":162.086,"close":162.087,"volume":0.14640000462532043},{"timestamp":1742394120000,"open":162.086,"high":162.317,"low":162.066,"close":162.246,"volume":0.12479999661445618},{"timestamp":1742394180000,"open":162.247,"high":162.277,"low":162.147,"close":162.207,"volume":0.1080000028014183},{"timestamp":1742394240000,"open":162.176,"high":162.176,"low":162.076,"close":162.147,"volume":0.15600000321865082},{"timestamp":1742394300000,"open":162.136,"high":162.187,"low":162.076,"close":162.157,"volume":0.19200000166893005},{"timestamp":1742394360000,"open":162.136,"high":162.177,"low":161.926,"close":161.996,"volume":0.1428000032901764},{"timestamp":1742394420000,"open":162.006,"high":162.037,"low":161.887,"close":161.956,"volume":0.12359999865293503},{"timestamp":1742394480000,"open":161.967,"high":161.967,"low":161.906,"close":161.917,"volume":0.1128000020980835},{"timestamp":1742394540000,"open":161.947,"high":161.967,"low":161.747,"close":161.766,"volume":0.14880000054836273},{"timestamp":1742394600000,"open":161.777,"high":161.877,"low":161.597,"close":161.846,"volume":0.20640000700950623},{"timestamp":1742394660000,"open":161.836,"high":161.997,"low":161.817,"close":161.886,"volume":0.16200000047683716},{"timestamp":1742394720000,"open":161.897,"high":161.926,"low":161.817,"close":161.907,"volume":0.10320000350475311},{"timestamp":1742394780000,"open":161.917,"high":161.917,"low":161.846,"close":161.886,"volume":0.0803999975323677},{"timestamp":1742394840000,"open":161.867,"high":161.886,"low":161.696,"close":161.777,"volume":0.09239999949932098},{"timestamp":1742394900000,"open":161.746,"high":161.837,"low":161.737,"close":161.776,"volume":0.10080000013113022},{"timestamp":1742394960000,"open":161.767,"high":161.926,"low":161.666,"close":161.886,"volume":0.1860000044107437},{"timestamp":1742395020000,"open":161.906,"high":161.967,"low":161.896,"close":161.927,"volume":0.12359999865293503},{"timestamp":1742395080000,"open":161.927,"high":161.967,"low":161.846,"close":161.897,"volume":0.08640000224113464},{"timestamp":1742395140000,"open":161.906,"high":161.937,"low":161.846,"close":161.866,"volume":0.13199999928474426},{"timestamp":1742395200000,"open":161.856,"high":161.967,"low":161.856,"close":161.876,"volume":0.1128000020980835},{"timestamp":1742395260000,"open":161.886,"high":161.977,"low":161.817,"close":161.827,"volume":0.10440000146627426},{"timestamp":1742395320000,"open":161.807,"high":161.917,"low":161.766,"close":161.816,"volume":0.12600000202655792},{"timestamp":1742395380000,"open":161.807,"high":161.837,"low":161.696,"close":161.756,"volume":0.13439999520778656},{"timestamp":1742395440000,"open":161.746,"high":161.836,"low":161.696,"close":161.806,"volume":0.12960000336170197},{"timestamp":1742395500000,"open":161.797,"high":161.826,"low":161.737,"close":161.826,"volume":0.15360000729560852},{"timestamp":1742395560000,"open":161.816,"high":161.827,"low":161.747,"close":161.766,"volume":0.11640000343322754},{"timestamp":1742395620000,"open":161.777,"high":161.867,"low":161.776,"close":161.787,"volume":0.09480000287294388},{"timestamp":1742395680000,"open":161.787,"high":161.897,"low":161.747,"close":161.857,"volume":0.09600000083446503},{"timestamp":1742395740000,"open":161.856,"high":161.916,"low":161.837,"close":161.847,"volume":0.06480000168085098},{"timestamp":1742395800000,"open":161.836,"high":161.887,"low":161.776,"close":161.816,"volume":0.09600000083446503},{"timestamp":1742395860000,"open":161.826,"high":161.877,"low":161.796,"close":161.836,"volume":0.09960000216960907},{"timestamp":1742395920000,"open":161.836,"high":161.836,"low":161.656,"close":161.747,"volume":0.09719999879598618},{"timestamp":1742395980000,"open":161.767,"high":161.777,"low":161.647,"close":161.657,"volume":0.11640000343322754},{"timestamp":1742396040000,"open":161.677,"high":161.706,"low":161.596,"close":161.676,"volume":0.10920000076293945},{"timestamp":1742396100000,"open":161.667,"high":161.736,"low":161.616,"close":161.687,"volume":0.133200004696846},{"timestamp":1742396160000,"open":161.686,"high":161.717,"low":161.616,"close":161.677,"volume":0.0828000009059906},{"timestamp":1742396220000,"open":161.656,"high":161.727,"low":161.646,"close":161.707,"volume":0.11159999668598175},{"timestamp":1742396280000,"open":161.697,"high":161.707,"low":161.626,"close":161.637,"volume":0.0828000009059906},{"timestamp":1742396340000,"open":161.616,"high":161.627,"low":161.496,"close":161.547,"volume":0.0851999968290329},{"timestamp":1742396400000,"open":161.566,"high":161.616,"low":161.486,"close":161.597,"volume":0.1356000006198883},{"timestamp":1742396460000,"open":161.606,"high":161.687,"low":161.576,"close":161.687,"volume":0.09960000216960907},{"timestamp":1742396520000,"open":161.676,"high":161.697,"low":161.626,"close":161.626,"volume":0.08640000224113464},{"timestamp":1742396580000,"open":161.616,"high":161.627,"low":161.566,"close":161.616,"volume":0.06360000371932983},{"timestamp":1742396640000,"open":161.596,"high":161.647,"low":161.596,"close":161.616,"volume":0.07440000027418137},{"timestamp":1742396700000,"open":161.597,"high":161.676,"low":161.576,"close":161.667,"volume":0.0803999975323677},{"timestamp":1742396760000,"open":161.656,"high":161.796,"low":161.656,"close":161.776,"volume":0.07079999893903732},{"timestamp":1742396820000,"open":161.786,"high":161.967,"low":161.776,"close":161.967,"volume":0.10320000350475311},{"timestamp":1742396880000,"open":161.977,"high":161.987,"low":161.896,"close":161.987,"volume":0.12720000743865967},{"timestamp":1742396940000,"open":161.976,"high":162.197,"low":161.966,"close":162.197,"volume":0.14640000462532043},{"timestamp":1742397000000,"open":162.227,"high":162.317,"low":162.216,"close":162.276,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":162.296,"high":162.397,"low":162.207,"close":162.246,"volume":0.08399999886751175},{"timestamp":1742397120000,"open":162.257,"high":162.267,"low":162.127,"close":162.166,"volume":0.08640000224113464},{"timestamp":1742397180000,"open":162.167,"high":162.247,"low":162.106,"close":162.146,"volume":0.07199999690055847},{"timestamp":1742397240000,"open":162.147,"high":162.206,"low":162.066,"close":162.076,"volume":0.06719999760389328},{"timestamp":1742397300000,"open":162.096,"high":162.276,"low":162.076,"close":162.276,"volume":0.09120000153779984},{"timestamp":1742397360000,"open":162.267,"high":162.267,"low":162.156,"close":162.207,"volume":0.08760000020265579},{"timestamp":1742397420000,"open":162.196,"high":162.207,"low":162.076,"close":162.096,"volume":0.09960000216960907},{"timestamp":1742397480000,"open":162.096,"high":162.107,"low":162.016,"close":162.106,"volume":0.10199999809265137},{"timestamp":1742397540000,"open":162.097,"high":162.097,"low":161.976,"close":161.986,"volume":0.08760000020265579},{"timestamp":1742397600000,"open":161.977,"high":162.097,"low":161.946,"close":162.096,"volume":0.1151999980211258},{"timestamp":1742397660000,"open":162.096,"high":162.186,"low":162.066,"close":162.177,"volume":0.07680000364780426},{"timestamp":1742397720000,"open":162.167,"high":162.337,"low":162.166,"close":162.306,"volume":0.09600000083446503},{"timestamp":1742397780000,"open":162.286,"high":162.327,"low":162.176,"close":162.176,"volume":0.10080000013113022},{"timestamp":1742397840000,"open":162.187,"high":162.347,"low":162.166,"close":162.337,"volume":0.07680000364780426},{"timestamp":1742397900000,"open":162.337,"high":162.517,"low":162.246,"close":162.517,"volume":0.0828000009059906},{"timestamp":1742397960000,"open":162.506,"high":162.627,"low":162.506,"close":162.587,"volume":0.09359999746084213},{"timestamp":1742398020000,"open":162.606,"high":162.637,"low":162.556,"close":162.597,"volume":0.09839999675750732},{"timestamp":1742398080000,"open":162.587,"high":162.607,"low":162.476,"close":162.497,"volume":0.07800000160932541},{"timestamp":1742398140000,"open":162.507,"high":162.536,"low":162.477,"close":162.517,"volume":0.06480000168085098},{"timestamp":1742398200000,"open":162.526,"high":162.567,"low":162.457,"close":162.457,"volume":0.10199999809265137},{"timestamp":1742398260000,"open":162.447,"high":162.457,"low":162.396,"close":162.457,"volume":0.06960000097751617},{"timestamp":1742398320000,"open":162.457,"high":162.547,"low":162.437,"close":162.447,"volume":0.06960000097751617},{"timestamp":1742398380000,"open":162.466,"high":162.537,"low":162.466,"close":162.516,"volume":0.06840000301599503},{"timestamp":1742398440000,"open":162.527,"high":162.547,"low":162.466,"close":162.486,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":162.486,"high":162.517,"low":162.436,"close":162.476,"volume":0.07559999823570251},{"timestamp":1742398560000,"open":162.486,"high":162.557,"low":162.446,"close":162.497,"volume":0.10440000146627426},{"timestamp":1742398620000,"open":162.517,"high":162.517,"low":162.436,"close":162.436,"volume":0.06960000097751617},{"timestamp":1742398680000,"open":162.446,"high":162.507,"low":162.436,"close":162.456,"volume":0.08640000224113464},{"timestamp":1742398740000,"open":162.436,"high":162.467,"low":162.346,"close":162.376,"volume":0.08879999816417694},{"timestamp":1742398800000,"open":162.377,"high":162.416,"low":162.256,"close":162.277,"volume":0.0803999975323677},{"timestamp":1742398860000,"open":162.297,"high":162.376,"low":162.266,"close":162.336,"volume":0.07320000231266022},{"timestamp":1742398920000,"open":162.336,"high":162.427,"low":162.327,"close":162.337,"volume":0.08399999886751175},{"timestamp":1742398980000,"open":162.356,"high":162.396,"low":162.306,"close":162.346,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":162.357,"high":162.497,"low":162.346,"close":162.457,"volume":0.12960000336170197},{"timestamp":1742399100000,"open":162.466,"high":162.556,"low":162.436,"close":162.497,"volume":0.10080000013113022},{"timestamp":1742399160000,"open":162.496,"high":162.516,"low":162.436,"close":162.466,"volume":0.06719999760389328},{"timestamp":1742399220000,"open":162.477,"high":162.527,"low":162.397,"close":162.407,"volume":0.09120000153779984},{"timestamp":1742399280000,"open":162.407,"high":162.487,"low":162.396,"close":162.467,"volume":0.0851999968290329},{"timestamp":1742399340000,"open":162.476,"high":162.607,"low":162.466,"close":162.607,"volume":0.07079999893903732},{"timestamp":1742399400000,"open":162.616,"high":162.797,"low":162.616,"close":162.777,"volume":0.12359999865293503},{"timestamp":1742399460000,"open":162.777,"high":162.867,"low":162.776,"close":162.847,"volume":0.08879999816417694},{"timestamp":1742399520000,"open":162.846,"high":162.947,"low":162.816,"close":162.936,"volume":0.1103999987244606},{"timestamp":1742399580000,"open":162.947,"high":162.966,"low":162.827,"close":162.846,"volume":0.0851999968290329},{"timestamp":1742399640000,"open":162.857,"high":162.936,"low":162.816,"close":162.846,"volume":0.11640000343322754},{"timestamp":1742399700000,"open":162.857,"high":162.857,"low":162.757,"close":162.846,"volume":0.08879999816417694},{"timestamp":1742399760000,"open":162.866,"high":162.936,"low":162.796,"close":162.837,"volume":0.0851999968290329},{"timestamp":1742399820000,"open":162.827,"high":162.886,"low":162.756,"close":162.867,"volume":0.09960000216960907},{"timestamp":1742399880000,"open":162.877,"high":162.877,"low":162.736,"close":162.796,"volume":0.09239999949932098},{"timestamp":1742399940000,"open":162.807,"high":162.867,"low":162.776,"close":162.856,"volume":0.06960000097751617},{"timestamp":1742400000000,"open":162.816,"high":162.917,"low":162.767,"close":162.767,"volume":0.10199999809265137},{"timestamp":1742400060000,"open":162.747,"high":162.826,"low":162.716,"close":162.747,"volume":0.10320000350475311},{"timestamp":1742400120000,"open":162.747,"high":162.807,"low":162.736,"close":162.757,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":162.767,"high":162.817,"low":162.737,"close":162.737,"volume":0.07440000027418137},{"timestamp":1742400240000,"open":162.727,"high":162.757,"low":162.656,"close":162.666,"volume":0.09600000083446503},{"timestamp":1742400300000,"open":162.677,"high":162.706,"low":162.576,"close":162.697,"volume":0.09000000357627869},{"timestamp":1742400360000,"open":162.696,"high":162.837,"low":162.676,"close":162.817,"volume":0.08879999816417694},{"timestamp":1742400420000,"open":162.826,"high":162.867,"low":162.826,"close":162.847,"volume":0.0575999990105629},{"timestamp":1742400480000,"open":162.857,"high":162.857,"low":162.806,"close":162.807,"volume":0.04320000112056732},{"timestamp":1742400540000,"open":162.797,"high":162.867,"low":162.746,"close":162.797,"volume":0.08760000020265579},{"timestamp":1742400600000,"open":162.787,"high":162.816,"low":162.757,"close":162.797,"volume":0.08640000224113464},{"timestamp":1742400660000,"open":162.797,"high":162.947,"low":162.786,"close":162.867,"volume":0.09719999879598618},{"timestamp":1742400720000,"open":162.897,"high":162.897,"low":162.776,"close":162.796,"volume":0.06239999830722809},{"timestamp":1742400780000,"open":162.786,"high":162.837,"low":162.726,"close":162.826,"volume":0.06960000097751617},{"timestamp":1742400840000,"open":162.847,"high":162.886,"low":162.806,"close":162.876,"volume":0.09000000357627869},{"timestamp":1742400900000,"open":162.847,"high":162.917,"low":162.846,"close":162.847,"volume":0.0803999975323677},{"timestamp":1742400960000,"open":162.837,"high":162.867,"low":162.806,"close":162.847,"volume":0.0575999990105629},{"timestamp":1742401020000,"open":162.836,"high":162.886,"low":162.776,"close":162.797,"volume":0.05999999865889549},{"timestamp":1742401080000,"open":162.786,"high":162.807,"low":162.746,"close":162.767,"volume":0.06239999830722809},{"timestamp":1742401140000,"open":162.767,"high":162.837,"low":162.746,"close":162.827,"volume":0.06360000371932983},{"timestamp":1742401200000,"open":162.826,"high":162.856,"low":162.776,"close":162.837,"volume":0.06360000371932983},{"timestamp":1742401260000,"open":162.816,"high":162.857,"low":162.776,"close":162.856,"volume":0.058800000697374344},{"timestamp":1742401320000,"open":162.857,"high":162.947,"low":162.856,"close":162.947,"volume":0.07440000027418137},{"timestamp":1742401380000,"open":162.956,"high":162.986,"low":162.926,"close":162.957,"volume":0.04800000041723251},{"timestamp":1742401440000,"open":162.967,"high":162.967,"low":162.806,"close":162.866,"volume":0.09719999879598618},{"timestamp":1742401500000,"open":162.856,"high":162.927,"low":162.796,"close":162.796,"volume":0.09359999746084213},{"timestamp":1742401560000,"open":162.806,"high":162.886,"low":162.777,"close":162.797,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":162.806,"high":162.926,"low":162.787,"close":162.886,"volume":0.07199999690055847},{"timestamp":1742401680000,"open":162.906,"high":162.957,"low":162.896,"close":162.957,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":162.947,"high":163.047,"low":162.906,"close":162.997,"volume":0.07079999893903732},{"timestamp":1742401800000,"open":162.976,"high":163.066,"low":162.927,"close":163.047,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":163.006,"high":163.076,"low":162.976,"close":163.016,"volume":0.09719999879598618},{"timestamp":1742401920000,"open":163.006,"high":163.017,"low":162.896,"close":163.006,"volume":0.08640000224113464},{"timestamp":1742401980000,"open":163.006,"high":163.006,"low":162.876,"close":162.886,"volume":0.08640000224113464},{"timestamp":1742402040000,"open":162.896,"high":162.917,"low":162.816,"close":162.906,"volume":0.09960000216960907},{"timestamp":1742402100000,"open":162.896,"high":162.927,"low":162.866,"close":162.897,"volume":0.07079999893903732},{"timestamp":1742402160000,"open":162.886,"high":162.957,"low":162.876,"close":162.936,"volume":0.09120000153779984},{"timestamp":1742402220000,"open":162.937,"high":162.937,"low":162.906,"close":162.906,"volume":0.04800000041723251},{"timestamp":1742402280000,"open":162.917,"high":162.917,"low":162.836,"close":162.886,"volume":0.058800000697374344},{"timestamp":1742402340000,"open":162.887,"high":162.937,"low":162.886,"close":162.887,"volume":0.04439999908208847},{"timestamp":1742402400000,"open":162.886,"high":162.917,"low":162.806,"close":162.916,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":162.916,"high":162.946,"low":162.876,"close":162.897,"volume":0.04560000076889992},{"timestamp":1742402520000,"open":162.916,"high":162.927,"low":162.856,"close":162.886,"volume":0.05640000104904175},{"timestamp":1742402580000,"open":162.897,"high":162.907,"low":162.796,"close":162.826,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":162.836,"high":162.867,"low":162.776,"close":162.846,"volume":0.08640000224113464},{"timestamp":1742402700000,"open":162.847,"high":162.866,"low":162.796,"close":162.837,"volume":0.08879999816417694},{"timestamp":1742402760000,"open":162.826,"high":162.877,"low":162.806,"close":162.866,"volume":0.058800000697374344},{"timestamp":1742402820000,"open":162.866,"high":162.937,"low":162.806,"close":162.807,"volume":0.09480000287294388},{"timestamp":1742402880000,"open":162.826,"high":162.826,"low":162.736,"close":162.737,"volume":0.07800000160932541},{"timestamp":1742402940000,"open":162.726,"high":162.777,"low":162.726,"close":162.737,"volume":0.0803999975323677},{"timestamp":1742403000000,"open":162.737,"high":162.777,"low":162.706,"close":162.726,"volume":0.1128000020980835},{"timestamp":1742403060000,"open":162.737,"high":162.737,"low":162.626,"close":162.667,"volume":0.10320000350475311},{"timestamp":1742403120000,"open":162.656,"high":162.756,"low":162.646,"close":162.717,"volume":0.09839999675750732},{"timestamp":1742403180000,"open":162.706,"high":162.767,"low":162.657,"close":162.766,"volume":0.0828000009059906},{"timestamp":1742403240000,"open":162.746,"high":162.827,"low":162.736,"close":162.816,"volume":0.0575999990105629},{"timestamp":1742403300000,"open":162.816,"high":162.827,"low":162.766,"close":162.817,"volume":0.06120000034570694},{"timestamp":1742403360000,"open":162.836,"high":162.847,"low":162.766,"close":162.787,"volume":0.07680000364780426},{"timestamp":1742403420000,"open":162.767,"high":162.767,"low":162.596,"close":162.616,"volume":0.07800000160932541},{"timestamp":1742403480000,"open":162.626,"high":162.626,"low":162.516,"close":162.566,"volume":0.05999999865889549},{"timestamp":1742403540000,"open":162.557,"high":162.756,"low":162.527,"close":162.697,"volume":0.07199999690055847},{"timestamp":1742403600000,"open":162.706,"high":162.817,"low":162.646,"close":162.797,"volume":0.058800000697374344},{"timestamp":1742403660000,"open":162.806,"high":162.847,"low":162.736,"close":162.786,"volume":0.0551999993622303},{"timestamp":1742403720000,"open":162.776,"high":162.807,"low":162.746,"close":162.796,"volume":0.06239999830722809},{"timestamp":1742403780000,"open":162.787,"high":162.846,"low":162.776,"close":162.816,"volume":0.07199999690055847},{"timestamp":1742403840000,"open":162.837,"high":162.896,"low":162.837,"close":162.896,"volume":0.03359999880194664},{"timestamp":1742403900000,"open":162.906,"high":162.916,"low":162.756,"close":162.766,"volume":0.09120000153779984},{"timestamp":1742403960000,"open":162.786,"high":162.847,"low":162.696,"close":162.807,"volume":0.10080000013113022},{"timestamp":1742404020000,"open":162.827,"high":162.827,"low":162.656,"close":162.657,"volume":0.07320000231266022},{"timestamp":1742404080000,"open":162.676,"high":162.676,"low":162.586,"close":162.586,"volume":0.09719999879598618},{"timestamp":1742404140000,"open":162.596,"high":162.617,"low":162.496,"close":162.497,"volume":0.058800000697374344},{"timestamp":1742404200000,"open":162.506,"high":162.567,"low":162.486,"close":162.557,"volume":0.06360000371932983},{"timestamp":1742404260000,"open":162.557,"high":162.607,"low":162.516,"close":162.526,"volume":0.07320000231266022},{"timestamp":1742404320000,"open":162.516,"high":162.566,"low":162.416,"close":162.496,"volume":0.07680000364780426},{"timestamp":1742404380000,"open":162.477,"high":162.527,"low":162.446,"close":162.457,"volume":0.06960000097751617},{"timestamp":1742404440000,"open":162.447,"high":162.467,"low":162.387,"close":162.396,"volume":0.07199999690055847},{"timestamp":1742404500000,"open":162.386,"high":162.487,"low":162.316,"close":162.446,"volume":0.07559999823570251},{"timestamp":1742404560000,"open":162.446,"high":162.467,"low":162.356,"close":162.467,"volume":0.06480000168085098},{"timestamp":1742404620000,"open":162.486,"high":162.497,"low":162.436,"close":162.466,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":162.467,"high":162.636,"low":162.466,"close":162.636,"volume":0.08640000224113464},{"timestamp":1742404740000,"open":162.636,"high":162.717,"low":162.606,"close":162.657,"volume":0.09000000357627869},{"timestamp":1742404800000,"open":162.657,"high":162.657,"low":162.566,"close":162.577,"volume":0.05040000006556511},{"timestamp":1742404860000,"open":162.587,"high":162.607,"low":162.496,"close":162.506,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":162.526,"high":162.616,"low":162.516,"close":162.537,"volume":0.06120000034570694},{"timestamp":1742404980000,"open":162.547,"high":162.626,"low":162.516,"close":162.596,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":162.606,"high":162.737,"low":162.566,"close":162.706,"volume":0.06360000371932983},{"timestamp":1742405100000,"open":162.706,"high":162.726,"low":162.546,"close":162.557,"volume":0.08879999816417694},{"timestamp":1742405160000,"open":162.547,"high":162.587,"low":162.526,"close":162.557,"volume":0.07199999690055847},{"timestamp":1742405220000,"open":162.577,"high":162.616,"low":162.547,"close":162.576,"volume":0.0575999990105629},{"timestamp":1742405280000,"open":162.577,"high":162.607,"low":162.537,"close":162.567,"volume":0.04320000112056732},{"timestamp":1742405340000,"open":162.576,"high":162.596,"low":162.466,"close":162.486,"volume":0.0575999990105629},{"timestamp":1742405400000,"open":162.507,"high":162.507,"low":162.316,"close":162.327,"volume":0.10080000013113022},{"timestamp":1742405460000,"open":162.326,"high":162.336,"low":162.246,"close":162.246,"volume":0.09719999879598618},{"timestamp":1742405520000,"open":162.247,"high":162.287,"low":162.186,"close":162.256,"volume":0.09000000357627869},{"timestamp":1742405580000,"open":162.247,"high":162.276,"low":162.206,"close":162.237,"volume":0.11159999668598175},{"timestamp":1742405640000,"open":162.236,"high":162.277,"low":162.216,"close":162.257,"volume":0.08760000020265579},{"timestamp":1742405700000,"open":162.267,"high":162.416,"low":162.257,"close":162.347,"volume":0.11159999668598175},{"timestamp":1742405760000,"open":162.337,"high":162.376,"low":162.306,"close":162.316,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":162.327,"high":162.436,"low":162.327,"close":162.397,"volume":0.07559999823570251},{"timestamp":1742405880000,"open":162.386,"high":162.437,"low":162.346,"close":162.357,"volume":0.06120000034570694},{"timestamp":1742405940000,"open":162.347,"high":162.447,"low":162.346,"close":162.447,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":162.437,"high":162.437,"low":162.356,"close":162.397,"volume":0.09480000287294388},{"timestamp":1742406060000,"open":162.397,"high":162.536,"low":162.387,"close":162.516,"volume":0.14159999787807465},{"timestamp":1742406120000,"open":162.496,"high":162.657,"low":162.496,"close":162.657,"volume":0.10199999809265137},{"timestamp":1742406180000,"open":162.666,"high":162.736,"low":162.656,"close":162.696,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":162.706,"high":162.777,"low":162.646,"close":162.666,"volume":0.13079999387264252},{"timestamp":1742406300000,"open":162.666,"high":162.707,"low":162.606,"close":162.617,"volume":0.10320000350475311},{"timestamp":1742406360000,"open":162.606,"high":162.616,"low":162.516,"close":162.526,"volume":0.08760000020265579},{"timestamp":1742406420000,"open":162.516,"high":162.557,"low":162.446,"close":162.546,"volume":0.12960000336170197},{"timestamp":1742406480000,"open":162.546,"high":162.586,"low":162.407,"close":162.426,"volume":0.11640000343322754},{"timestamp":1742406540000,"open":162.417,"high":162.446,"low":162.326,"close":162.416,"volume":0.13079999387264252},{"timestamp":1742406600000,"open":162.436,"high":162.616,"low":162.416,"close":162.557,"volume":0.133200004696846},{"timestamp":1742406660000,"open":162.536,"high":162.696,"low":162.516,"close":162.696,"volume":0.08760000020265579},{"timestamp":1742406720000,"open":162.706,"high":162.706,"low":162.556,"close":162.636,"volume":0.07800000160932541},{"timestamp":1742406780000,"open":162.626,"high":162.707,"low":162.597,"close":162.687,"volume":0.10440000146627426},{"timestamp":1742406840000,"open":162.676,"high":162.876,"low":162.676,"close":162.876,"volume":0.07440000027418137},{"timestamp":1742406900000,"open":162.867,"high":162.917,"low":162.826,"close":162.867,"volume":0.09000000357627869},{"timestamp":1742406960000,"open":162.877,"high":162.917,"low":162.796,"close":162.866,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":162.876,"high":162.887,"low":162.746,"close":162.787,"volume":0.0803999975323677},{"timestamp":1742407080000,"open":162.776,"high":162.847,"low":162.776,"close":162.807,"volume":0.06360000371932983},{"timestamp":1742407140000,"open":162.797,"high":162.846,"low":162.767,"close":162.787,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":162.787,"high":163.707,"low":162.366,"close":163.596,"volume":0.3215999901294708},{"timestamp":1742407260000,"open":163.597,"high":163.627,"low":163.126,"close":163.217,"volume":0.1679999977350235},{"timestamp":1742407320000,"open":163.227,"high":163.296,"low":162.966,"close":163.057,"volume":0.17640000581741333},{"timestamp":1742407380000,"open":163.057,"high":163.346,"low":163.016,"close":163.087,"volume":0.21240000426769257},{"timestamp":1742407440000,"open":163.087,"high":163.166,"low":162.927,"close":163.127,"volume":0.18359999358654022},{"timestamp":1742407500000,"open":163.137,"high":163.137,"low":162.726,"close":162.847,"volume":0.23520000278949738},{"timestamp":1742407560000,"open":162.847,"high":162.997,"low":162.736,"close":162.997,"volume":0.1956000030040741},{"timestamp":1742407620000,"open":162.996,"high":163.297,"low":162.926,"close":163.286,"volume":0.1979999989271164},{"timestamp":1742407680000,"open":163.286,"high":163.297,"low":163.116,"close":163.147,"volume":0.12600000202655792},{"timestamp":1742407740000,"open":163.137,"high":163.247,"low":163.096,"close":163.196,"volume":0.1607999950647354},{"timestamp":1742407800000,"open":163.197,"high":163.406,"low":163.166,"close":163.406,"volume":0.1728000044822693},{"timestamp":1742407860000,"open":163.416,"high":163.477,"low":163.316,"close":163.357,"volume":0.13439999520778656},{"timestamp":1742407920000,"open":163.367,"high":163.537,"low":163.277,"close":163.537,"volume":0.2003999948501587},{"timestamp":1742407980000,"open":163.557,"high":163.617,"low":163.366,"close":163.387,"volume":0.1907999962568283},{"timestamp":1742408040000,"open":163.396,"high":163.547,"low":163.346,"close":163.476,"volume":0.1103999987244606},{"timestamp":1742408100000,"open":163.477,"high":163.647,"low":163.466,"close":163.546,"volume":0.15360000729560852},{"timestamp":1742408160000,"open":163.547,"high":163.696,"low":163.547,"close":163.637,"volume":0.15839999914169312},{"timestamp":1742408220000,"open":163.637,"high":163.667,"low":163.536,"close":163.557,"volume":0.14399999380111694},{"timestamp":1742408280000,"open":163.557,"high":163.587,"low":163.456,"close":163.476,"volume":0.1451999992132187},{"timestamp":1742408340000,"open":163.497,"high":163.537,"low":163.346,"close":163.377,"volume":0.15119999647140503},{"timestamp":1742408400000,"open":163.357,"high":163.427,"low":163.296,"close":163.306,"volume":0.12839999794960022},{"timestamp":1742408460000,"open":163.307,"high":163.406,"low":163.276,"close":163.286,"volume":0.15719999372959137},{"timestamp":1742408520000,"open":163.297,"high":163.387,"low":163.206,"close":163.377,"volume":0.1404000073671341},{"timestamp":1742408580000,"open":163.367,"high":163.416,"low":163.256,"close":163.356,"volume":0.07680000364780426},{"timestamp":1742408640000,"open":163.356,"high":163.427,"low":163.326,"close":163.336,"volume":0.07559999823570251},{"timestamp":1742408700000,"open":163.337,"high":163.437,"low":163.296,"close":163.316,"volume":0.10440000146627426},{"timestamp":1742408760000,"open":163.316,"high":163.407,"low":163.236,"close":163.347,"volume":0.1379999965429306},{"timestamp":1742408820000,"open":163.347,"high":163.537,"low":163.346,"close":163.426,"volume":0.09839999675750732},{"timestamp":1742408880000,"open":163.416,"high":163.486,"low":163.306,"close":163.347,"volume":0.1607999950647354},{"timestamp":1742408940000,"open":163.337,"high":163.467,"low":163.336,"close":163.467,"volume":0.12600000202655792},{"timestamp":1742409000000,"open":163.456,"high":163.776,"low":163.456,"close":163.627,"volume":0.15360000729560852},{"timestamp":1742409060000,"open":163.626,"high":163.877,"low":163.626,"close":163.857,"volume":0.17880000174045563},{"timestamp":1742409120000,"open":163.837,"high":163.987,"low":163.806,"close":163.956,"volume":0.15839999914169312},{"timestamp":1742409180000,"open":163.976,"high":163.987,"low":163.597,"close":163.597,"volume":0.21359999477863312},{"timestamp":1742409240000,"open":163.606,"high":163.857,"low":163.567,"close":163.836,"volume":0.15000000596046448},{"timestamp":1742409300000,"open":163.846,"high":163.977,"low":163.786,"close":163.807,"volume":0.20759999752044678},{"timestamp":1742409360000,"open":163.826,"high":164.067,"low":163.806,"close":163.917,"volume":0.17159999907016754},{"timestamp":1742409420000,"open":163.907,"high":164.077,"low":163.856,"close":163.957,"volume":0.16439999639987946},{"timestamp":1742409480000,"open":163.936,"high":163.987,"low":163.657,"close":163.846,"volume":0.24959999322891235},{"timestamp":1742409540000,"open":163.856,"high":163.926,"low":163.707,"close":163.797,"volume":0.2280000001192093},{"timestamp":1742409600000,"open":163.817,"high":163.896,"low":163.646,"close":163.647,"volume":0.19920000433921814},{"timestamp":1742409660000,"open":163.647,"high":163.986,"low":163.647,"close":163.937,"volume":0.25679999589920044},{"timestamp":1742409720000,"open":163.947,"high":164.257,"low":163.797,"close":164.197,"volume":0.19200000166893005},{"timestamp":1742409780000,"open":164.197,"high":164.387,"low":164.146,"close":164.387,"volume":0.1932000070810318},{"timestamp":1742409840000,"open":164.347,"high":164.577,"low":164.346,"close":164.506,"volume":0.266400009393692},{"timestamp":1742409900000,"open":164.487,"high":164.606,"low":164.437,"close":164.437,"volume":0.2603999972343445},{"timestamp":1742409960000,"open":164.446,"high":164.477,"low":164.236,"close":164.296,"volume":0.17640000581741333},{"timestamp":1742410020000,"open":164.306,"high":164.337,"low":164.156,"close":164.306,"volume":0.19200000166893005},{"timestamp":1742410080000,"open":164.306,"high":164.577,"low":164.306,"close":164.487,"volume":0.147599995136261},{"timestamp":1742410140000,"open":164.487,"high":164.617,"low":164.386,"close":164.447,"volume":0.18000000715255737},{"timestamp":1742410200000,"open":164.407,"high":164.587,"low":164.406,"close":164.547,"volume":0.19920000433921814},{"timestamp":1742410260000,"open":164.556,"high":164.596,"low":164.356,"close":164.526,"volume":0.20280000567436218},{"timestamp":1742410320000,"open":164.527,"high":164.837,"low":164.496,"close":164.787,"volume":0.2556000053882599},{"timestamp":1742410380000,"open":164.777,"high":164.967,"low":164.757,"close":164.957,"volume":0.28200000524520874},{"timestamp":1742410440000,"open":164.937,"high":164.996,"low":164.696,"close":164.787,"volume":0.266400009393692},{"timestamp":1742410500000,"open":164.806,"high":164.866,"low":164.617,"close":164.817,"volume":0.20160000026226044},{"timestamp":1742410560000,"open":164.816,"high":164.956,"low":164.806,"close":164.947,"volume":0.3192000091075897},{"timestamp":1742410620000,"open":164.946,"high":165.047,"low":164.867,"close":164.976,"volume":0.1632000058889389},{"timestamp":1742410680000,"open":164.986,"high":165.076,"low":164.796,"close":164.857,"volume":0.188400000333786},{"timestamp":1742410740000,"open":164.836,"high":164.957,"low":164.826,"close":164.946,"volume":0.13920000195503235},{"timestamp":1742410800000,"open":164.927,"high":165.157,"low":164.926,"close":165.106,"volume":0.20280000567436218},{"timestamp":1742410860000,"open":165.106,"high":165.187,"low":165.016,"close":165.027,"volume":0.18119999766349792},{"timestamp":1742410920000,"open":165.006,"high":165.157,"low":164.967,"close":165.066,"volume":0.13199999928474426},{"timestamp":1742410980000,"open":165.096,"high":165.217,"low":164.926,"close":165.186,"volume":0.1956000030040741},{"timestamp":1742411040000,"open":165.197,"high":165.216,"low":165.066,"close":165.146,"volume":0.13079999387264252},{"timestamp":1742411100000,"open":165.147,"high":165.437,"low":165.056,"close":165.356,"volume":0.19200000166893005},{"timestamp":1742411160000,"open":165.366,"high":165.556,"low":165.357,"close":165.536,"volume":0.1679999977350235},{"timestamp":1742411220000,"open":165.536,"high":165.636,"low":165.446,"close":165.607,"volume":0.18960000574588776},{"timestamp":1742411280000,"open":165.596,"high":165.707,"low":165.516,"close":165.626,"volume":0.18719999492168427},{"timestamp":1742411340000,"open":165.636,"high":165.747,"low":165.616,"close":165.716,"volume":0.19200000166893005},{"timestamp":1742411400000,"open":165.706,"high":165.837,"low":165.666,"close":165.727,"volume":0.29280000925064087},{"timestamp":1742411460000,"open":165.706,"high":165.827,"low":165.606,"close":165.636,"volume":0.25200000405311584},{"timestamp":1742411520000,"open":165.677,"high":165.777,"low":165.476,"close":165.636,"volume":0.3240000009536743},{"timestamp":1742411580000,"open":165.647,"high":165.656,"low":165.486,"close":165.566,"volume":0.2160000056028366},{"timestamp":1742411640000,"open":165.547,"high":165.686,"low":165.506,"close":165.646,"volume":0.20999999344348907},{"timestamp":1742411700000,"open":165.636,"high":165.687,"low":165.596,"close":165.647,"volume":0.13680000603199005},{"timestamp":1742411760000,"open":165.657,"high":165.757,"low":165.566,"close":165.627,"volume":0.20399999618530273},{"timestamp":1742411820000,"open":165.617,"high":165.647,"low":165.466,"close":165.517,"volume":0.2280000001192093},{"timestamp":1742411880000,"open":165.506,"high":165.637,"low":165.266,"close":165.266,"volume":0.257999986410141},{"timestamp":1742411940000,"open":165.256,"high":165.447,"low":165.176,"close":165.366,"volume":0.2207999974489212},{"timestamp":1742412000000,"open":165.356,"high":165.386,"low":165.136,"close":165.216,"volume":0.2531999945640564},{"timestamp":1742412060000,"open":165.226,"high":165.276,"low":165.086,"close":165.207,"volume":0.23639999330043793},{"timestamp":1742412120000,"open":165.196,"high":165.237,"low":164.996,"close":165.006,"volume":0.225600004196167},{"timestamp":1742412180000,"open":165.017,"high":165.057,"low":164.847,"close":165.036,"volume":0.24120000004768372},{"timestamp":1742412240000,"open":165.046,"high":165.176,"low":165.016,"close":165.147,"volume":0.27959999442100525},{"timestamp":1742412300000,"open":165.146,"high":165.216,"low":164.996,"close":165.036,"volume":0.21359999477863312},{"timestamp":1742412360000,"open":165.026,"high":165.057,"low":164.896,"close":164.916,"volume":0.295199990272522},{"timestamp":1742412420000,"open":164.906,"high":164.917,"low":164.716,"close":164.786,"volume":0.2759999930858612},{"timestamp":1742412480000,"open":164.797,"high":165.026,"low":164.707,"close":164.736,"volume":0.2784000039100647},{"timestamp":1742412540000,"open":164.736,"high":164.747,"low":164.566,"close":164.656,"volume":0.37439998984336853},{"timestamp":1742412600000,"open":164.656,"high":164.887,"low":164.536,"close":164.887,"volume":0.2879999876022339},{"timestamp":1742412660000,"open":164.887,"high":165.027,"low":164.886,"close":164.976,"volume":0.23280000686645508},{"timestamp":1742412720000,"open":164.977,"high":165.257,"low":164.956,"close":165.206,"volume":0.25440001487731934},{"timestamp":1742412780000,"open":165.207,"high":165.306,"low":165.156,"close":165.177,"volume":0.1607999950647354},{"timestamp":1742412840000,"open":165.196,"high":165.297,"low":165.056,"close":165.147,"volume":0.18960000574588776},{"timestamp":1742412900000,"open":165.146,"high":165.146,"low":164.776,"close":164.776,"volume":0.22920000553131104},{"timestamp":1742412960000,"open":164.776,"high":165.107,"low":164.757,"close":165.106,"volume":0.23759999871253967},{"timestamp":1742413020000,"open":165.096,"high":165.237,"low":165.086,"close":165.236,"volume":0.23160000145435333},{"timestamp":1742413080000,"open":165.236,"high":165.406,"low":165.176,"close":165.376,"volume":0.22200000286102295},{"timestamp":1742413140000,"open":165.367,"high":165.407,"low":165.226,"close":165.336,"volume":0.22679999470710754},{"timestamp":1742413200000,"open":165.336,"high":165.437,"low":165.286,"close":165.426,"volume":0.21119999885559082},{"timestamp":1742413260000,"open":165.437,"high":165.587,"low":165.406,"close":165.497,"volume":0.20640000700950623},{"timestamp":1742413320000,"open":165.507,"high":165.526,"low":165.397,"close":165.516,"volume":0.23999999463558197},{"timestamp":1742413380000,"open":165.507,"high":165.647,"low":165.486,"close":165.556,"volume":0.20399999618530273},{"timestamp":1742413440000,"open":165.566,"high":165.767,"low":165.566,"close":165.686,"volume":0.24719999730587006},{"timestamp":1742413500000,"open":165.687,"high":165.687,"low":165.416,"close":165.417,"volume":0.35519999265670776},{"timestamp":1742413560000,"open":165.417,"high":165.447,"low":165.227,"close":165.336,"volume":0.40799999237060547},{"timestamp":1742413620000,"open":165.327,"high":165.447,"low":165.306,"close":165.446,"volume":0.3407999873161316},{"timestamp":1742413680000,"open":165.437,"high":165.437,"low":165.107,"close":165.216,"volume":0.373199999332428},{"timestamp":1742413740000,"open":165.217,"high":165.277,"low":165.106,"close":165.216,"volume":0.27480000257492065},{"timestamp":1742413800000,"open":165.197,"high":165.197,"low":164.817,"close":164.846,"volume":0.47999998927116394},{"timestamp":1742413860000,"open":164.876,"high":164.927,"low":164.716,"close":164.847,"volume":0.4032000005245209},{"timestamp":1742413920000,"open":164.837,"high":164.857,"low":164.656,"close":164.677,"volume":0.38999998569488525},{"timestamp":1742413980000,"open":164.666,"high":164.887,"low":164.626,"close":164.776,"volume":0.38519999384880066},{"timestamp":1742414040000,"open":164.767,"high":164.817,"low":164.376,"close":164.477,"volume":0.4560000002384186},{"timestamp":1742414100000,"open":164.477,"high":164.477,"low":163.546,"close":163.947,"volume":0.49320000410079956},{"timestamp":1742414160000,"open":163.907,"high":163.996,"low":163.776,"close":163.966,"volume":0.3515999913215637},{"timestamp":1742414220000,"open":163.966,"high":163.966,"low":163.746,"close":163.846,"volume":0.4007999897003174},{"timestamp":1742414280000,"open":163.836,"high":163.907,"low":163.687,"close":163.756,"volume":0.22200000286102295},{"timestamp":1742414340000,"open":163.767,"high":163.937,"low":163.746,"close":163.846,"volume":0.4020000100135803}]