[{"timestamp":1742391000000,"open":163.777,"high":164.006,"low":163.367,"close":163.837,"volume":21.56999969482422},{"timestamp":1742391060000,"open":163.907,"high":164.346,"low":163.907,"close":164.117,"volume":18.059999465942383},{"timestamp":1742391120000,"open":164.057,"high":164.356,"low":163.706,"close":164.057,"volume":20.43000030517578},{"timestamp":1742391180000,"open":164.056,"high":164.057,"low":163.587,"close":163.677,"volume":15.479999542236328},{"timestamp":1742391240000,"open":163.666,"high":163.817,"low":163.526,"close":163.597,"volume":12.8100004196167},{"timestamp":1742391300000,"open":163.626,"high":163.757,"low":163.417,"close":163.427,"volume":17.34000015258789},{"timestamp":1742391360000,"open":163.427,"high":163.727,"low":163.306,"close":163.627,"volume":16.920000076293945},{"timestamp":1742391420000,"open":163.656,"high":163.677,"low":163.306,"close":163.387,"volume":18.270000457763672},{"timestamp":1742391480000,"open":163.386,"high":163.597,"low":163.346,"close":163.556,"volume":17.459999084472656},{"timestamp":1742391540000,"open":163.556,"high":163.737,"low":163.526,"close":163.607,"volume":15.149999618530273},{"timestamp":1742391600000,"open":163.606,"high":163.816,"low":163.606,"close":163.727,"volume":17.280000686645508},{"timestamp":1742391660000,"open":163.726,"high":163.756,"low":163.296,"close":163.306,"volume":17.700000762939453},{"timestamp":1742391720000,"open":163.306,"high":163.357,"low":163.036,"close":163.107,"volume":14.430000305175781},{"timestamp":1742391780000,"open":163.096,"high":163.197,"low":163.036,"close":163.107,"volume":12.510000228881836},{"timestamp":1742391840000,"open":163.136,"high":163.277,"low":163.067,"close":163.277,"volume":12.65999984741211},{"timestamp":1742391900000,"open":163.276,"high":163.386,"low":163.157,"close":163.176,"volume":19.5},{"timestamp":1742391960000,"open":163.186,"high":163.817,"low":163.176,"close":163.727,"volume":27.239999771118164},{"timestamp":1742392020000,"open":163.726,"high":163.817,"low":163.606,"close":163.736,"volume":21.420000076293945},{"timestamp":1742392080000,"open":163.746,"high":163.977,"low":163.726,"close":163.837,"volume":17.969999313354492},{"timestamp":1742392140000,"open":163.837,"high":163.987,"low":163.776,"close":163.926,"volume":16.6200008392334},{"timestamp":1742392200000,"open":163.936,"high":164.047,"low":163.906,"close":163.956,"volume":20.489999771118164},{"timestamp":1742392260000,"open":163.967,"high":163.977,"low":163.746,"close":163.807,"volume":16.59000015258789},{"timestamp":1742392320000,"open":163.806,"high":163.847,"low":163.686,"close":163.837,"volume":13.59000015258789},{"timestamp":1742392380000,"open":163.836,"high":163.997,"low":163.826,"close":163.976,"volume":17.700000762939453},{"timestamp":1742392440000,"open":163.977,"high":164.276,"low":163.977,"close":164.227,"volume":19.3799991607666},{"timestamp":1742392500000,"open":164.226,"high":164.267,"low":164.086,"close":164.156,"volume":18.1200008392334},{"timestamp":1742392560000,"open":164.177,"high":164.287,"low":164.126,"close":164.276,"volume":13.890000343322754},{"timestamp":1742392620000,"open":164.277,"high":164.347,"low":164.276,"close":164.326,"volume":8.760000228881836},{"timestamp":1742392680000,"open":164.337,"high":164.407,"low":164.226,"close":164.286,"volume":12.899999618530273},{"timestamp":1742392740000,"open":164.306,"high":164.376,"low":164.106,"close":164.126,"volume":13.920000076293945},{"timestamp":1742392800000,"open":164.137,"high":164.287,"low":164.126,"close":164.126,"volume":20.100000381469727},{"timestamp":1742392860000,"open":164.127,"high":164.306,"low":164.127,"close":164.276,"volume":14.819999694824219},{"timestamp":1742392920000,"open":164.276,"high":164.437,"low":164.247,"close":164.437,"volume":15.300000190734863},{"timestamp":1742392980000,"open":164.437,"high":164.577,"low":164.416,"close":164.546,"volume":15.869999885559082},{"timestamp":1742393040000,"open":164.556,"high":164.567,"low":164.426,"close":164.467,"volume":17.43000030517578},{"timestamp":1742393100000,"open":164.466,"high":164.526,"low":164.386,"close":164.436,"volume":12.930000305175781},{"timestamp":1742393160000,"open":164.437,"high":164.637,"low":164.437,"close":164.636,"volume":23.700000762939453},{"timestamp":1742393220000,"open":164.646,"high":164.757,"low":164.586,"close":164.616,"volume":14.15999984741211},{"timestamp":1742393280000,"open":164.637,"high":164.677,"low":164.386,"close":164.457,"volume":17.100000381469727},{"timestamp":1742393340000,"open":164.457,"high":164.547,"low":164.456,"close":164.487,"volume":13.800000190734863},{"timestamp":1742393400000,"open":164.486,"high":164.496,"low":164.326,"close":164.327,"volume":19.229999542236328},{"timestamp":1742393460000,"open":164.356,"high":164.357,"low":164.156,"close":164.237,"volume":14.220000267028809},{"timestamp":1742393520000,"open":164.246,"high":164.267,"low":163.926,"close":164.027,"volume":20.309999465942383},{"timestamp":1742393580000,"open":164.026,"high":164.067,"low":163.916,"close":164.037,"volume":17.940000534057617},{"timestamp":1742393640000,"open":164.036,"high":164.067,"low":163.946,"close":163.996,"volume":16.079999923706055},{"timestamp":1742393700000,"open":164.016,"high":164.026,"low":163.916,"close":163.986,"volume":14.789999961853027},{"timestamp":1742393760000,"open":164.006,"high":164.077,"low":163.967,"close":164.036,"volume":18.149999618530273},{"timestamp":1742393820000,"open":164.026,"high":164.087,"low":163.926,"close":163.986,"volume":19.290000915527344},{"timestamp":1742393880000,"open":163.987,"high":164.096,"low":163.856,"close":164.036,"volume":20.399999618530273},{"timestamp":1742393940000,"open":164.037,"high":164.166,"low":164.006,"close":164.117,"volume":12.84000015258789},{"timestamp":1742394000000,"open":164.126,"high":164.447,"low":164.126,"close":164.417,"volume":14.760000228881836},{"timestamp":1742394060000,"open":164.427,"high":164.487,"low":164.216,"close":164.226,"volume":17.3700008392334},{"timestamp":1742394120000,"open":164.227,"high":164.466,"low":164.217,"close":164.407,"volume":17.579999923706055},{"timestamp":1742394180000,"open":164.396,"high":164.436,"low":164.296,"close":164.357,"volume":13.619999885559082},{"timestamp":1742394240000,"open":164.306,"high":164.327,"low":164.246,"close":164.277,"volume":18.360000610351562},{"timestamp":1742394300000,"open":164.296,"high":164.337,"low":164.246,"close":164.307,"volume":17.25},{"timestamp":1742394360000,"open":164.297,"high":164.336,"low":164.077,"close":164.146,"volume":17.700000762939453},{"timestamp":1742394420000,"open":164.186,"high":164.186,"low":164.066,"close":164.087,"volume":13.619999885559082},{"timestamp":1742394480000,"open":164.127,"high":164.127,"low":164.056,"close":164.066,"volume":18.239999771118164},{"timestamp":1742394540000,"open":164.076,"high":164.126,"low":163.927,"close":163.927,"volume":19.020000457763672},{"timestamp":1742394600000,"open":163.927,"high":164.037,"low":163.756,"close":163.997,"volume":21.479999542236328},{"timestamp":1742394660000,"open":163.996,"high":164.147,"low":163.986,"close":164.046,"volume":19.709999084472656},{"timestamp":1742394720000,"open":164.046,"high":164.087,"low":163.966,"close":164.067,"volume":12.869999885559082},{"timestamp":1742394780000,"open":164.076,"high":164.076,"low":163.986,"close":164.066,"volume":18.56999969482422},{"timestamp":1742394840000,"open":164.036,"high":164.046,"low":163.866,"close":163.937,"volume":15.960000038146973},{"timestamp":1742394900000,"open":163.937,"high":163.987,"low":163.926,"close":163.937,"volume":16.139999389648438},{"timestamp":1742394960000,"open":163.936,"high":164.057,"low":163.816,"close":164.047,"volume":21.420000076293945},{"timestamp":1742395020000,"open":164.067,"high":164.106,"low":164.046,"close":164.047,"volume":19.709999084472656},{"timestamp":1742395080000,"open":164.047,"high":164.087,"low":163.977,"close":164.017,"volume":17.520000457763672},{"timestamp":1742395140000,"open":164.036,"high":164.067,"low":163.996,"close":164.016,"volume":19.049999237060547},{"timestamp":1742395200000,"open":164.006,"high":164.087,"low":163.996,"close":164.026,"volume":13.229999542236328},{"timestamp":1742395260000,"open":164.026,"high":164.097,"low":163.956,"close":163.967,"volume":13.710000038146973},{"timestamp":1742395320000,"open":163.956,"high":164.046,"low":163.906,"close":163.957,"volume":20.34000015258789},{"timestamp":1742395380000,"open":163.957,"high":163.977,"low":163.836,"close":163.867,"volume":17.309999465942383},{"timestamp":1742395440000,"open":163.886,"high":163.957,"low":163.817,"close":163.957,"volume":19.290000915527344},{"timestamp":1742395500000,"open":163.937,"high":163.957,"low":163.856,"close":163.957,"volume":22.979999542236328},{"timestamp":1742395560000,"open":163.947,"high":163.957,"low":163.876,"close":163.886,"volume":21.65999984741211},{"timestamp":1742395620000,"open":163.887,"high":163.987,"low":163.886,"close":163.936,"volume":17.100000381469727},{"timestamp":1742395680000,"open":163.937,"high":164.017,"low":163.876,"close":163.996,"volume":15.8100004196167},{"timestamp":1742395740000,"open":163.987,"high":164.047,"low":163.966,"close":163.996,"volume":11.609999656677246},{"timestamp":1742395800000,"open":163.996,"high":164.017,"low":163.916,"close":163.957,"volume":14.670000076293945},{"timestamp":1742395860000,"open":163.957,"high":164.027,"low":163.946,"close":163.967,"volume":10.649999618530273},{"timestamp":1742395920000,"open":163.986,"high":163.987,"low":163.826,"close":163.906,"volume":17.729999542236328},{"timestamp":1742395980000,"open":163.927,"high":163.927,"low":163.806,"close":163.807,"volume":14.489999771118164},{"timestamp":1742396040000,"open":163.806,"high":163.866,"low":163.766,"close":163.806,"volume":15.420000076293945},{"timestamp":1742396100000,"open":163.806,"high":163.887,"low":163.766,"close":163.846,"volume":18.84000015258789},{"timestamp":1742396160000,"open":163.847,"high":163.876,"low":163.776,"close":163.827,"volume":15.09000015258789},{"timestamp":1742396220000,"open":163.817,"high":163.897,"low":163.806,"close":163.877,"volume":14.489999771118164},{"timestamp":1742396280000,"open":163.876,"high":163.876,"low":163.786,"close":163.787,"volume":12.899999618530273},{"timestamp":1742396340000,"open":163.786,"high":163.786,"low":163.646,"close":163.707,"volume":13.5600004196167},{"timestamp":1742396400000,"open":163.717,"high":163.777,"low":163.627,"close":163.747,"volume":16.649999618530273},{"timestamp":1742396460000,"open":163.747,"high":163.856,"low":163.726,"close":163.837,"volume":16.260000228881836},{"timestamp":1742396520000,"open":163.846,"high":163.847,"low":163.766,"close":163.777,"volume":13.739999771118164},{"timestamp":1742396580000,"open":163.776,"high":163.787,"low":163.716,"close":163.766,"volume":12.210000038146973},{"timestamp":1742396640000,"open":163.767,"high":163.807,"low":163.746,"close":163.787,"volume":11.90999984741211},{"timestamp":1742396700000,"open":163.747,"high":163.827,"low":163.746,"close":163.827,"volume":12.989999771118164},{"timestamp":1742396760000,"open":163.826,"high":163.956,"low":163.806,"close":163.937,"volume":10.109999656677246},{"timestamp":1742396820000,"open":163.936,"high":164.116,"low":163.936,"close":164.116,"volume":11.9399995803833},{"timestamp":1742396880000,"open":164.107,"high":164.157,"low":164.037,"close":164.157,"volume":14.880000114440918},{"timestamp":1742396940000,"open":164.146,"high":164.337,"low":164.116,"close":164.337,"volume":12.869999885559082},{"timestamp":1742397000000,"open":164.346,"high":164.466,"low":164.337,"close":164.446,"volume":13.529999732971191},{"timestamp":1742397060000,"open":164.457,"high":164.556,"low":164.376,"close":164.406,"volume":13.350000381469727},{"timestamp":1742397120000,"open":164.417,"high":164.427,"low":164.296,"close":164.327,"volume":15.779999732971191},{"timestamp":1742397180000,"open":164.327,"high":164.407,"low":164.286,"close":164.317,"volume":13.829999923706055},{"timestamp":1742397240000,"open":164.317,"high":164.367,"low":164.226,"close":164.246,"volume":11.9399995803833},{"timestamp":1742397300000,"open":164.256,"high":164.417,"low":164.246,"close":164.417,"volume":10.5},{"timestamp":1742397360000,"open":164.417,"high":164.427,"low":164.326,"close":164.386,"volume":10.020000457763672},{"timestamp":1742397420000,"open":164.387,"high":164.387,"low":164.246,"close":164.257,"volume":13.319999694824219},{"timestamp":1742397480000,"open":164.257,"high":164.287,"low":164.206,"close":164.287,"volume":15.300000190734863},{"timestamp":1742397540000,"open":164.286,"high":164.286,"low":164.146,"close":164.167,"volume":15.899999618530273},{"timestamp":1742397600000,"open":164.147,"high":164.277,"low":164.117,"close":164.256,"volume":13.470000267028809},{"timestamp":1742397660000,"open":164.267,"high":164.366,"low":164.246,"close":164.336,"volume":14.100000381469727},{"timestamp":1742397720000,"open":164.337,"high":164.506,"low":164.336,"close":164.457,"volume":11.729999542236328},{"timestamp":1742397780000,"open":164.457,"high":164.497,"low":164.347,"close":164.347,"volume":12.720000267028809},{"timestamp":1742397840000,"open":164.346,"high":164.517,"low":164.336,"close":164.487,"volume":12.180000305175781},{"timestamp":1742397900000,"open":164.477,"high":164.687,"low":164.396,"close":164.677,"volume":13.829999923706055},{"timestamp":1742397960000,"open":164.677,"high":164.797,"low":164.676,"close":164.747,"volume":15.84000015258789},{"timestamp":1742398020000,"open":164.747,"high":164.817,"low":164.746,"close":164.766,"volume":11.460000038146973},{"timestamp":1742398080000,"open":164.766,"high":164.787,"low":164.646,"close":164.667,"volume":11.640000343322754},{"timestamp":1742398140000,"open":164.666,"high":164.707,"low":164.646,"close":164.707,"volume":8.640000343322754},{"timestamp":1742398200000,"open":164.706,"high":164.756,"low":164.606,"close":164.606,"volume":15.420000076293945},{"timestamp":1742398260000,"open":164.606,"high":164.637,"low":164.546,"close":164.637,"volume":14.25},{"timestamp":1742398320000,"open":164.616,"high":164.707,"low":164.596,"close":164.617,"volume":12.720000267028809},{"timestamp":1742398380000,"open":164.606,"high":164.707,"low":164.606,"close":164.676,"volume":13.710000038146973},{"timestamp":1742398440000,"open":164.697,"high":164.717,"low":164.626,"close":164.647,"volume":9.65999984741211},{"timestamp":1742398500000,"open":164.666,"high":164.686,"low":164.576,"close":164.657,"volume":18.030000686645508},{"timestamp":1742398560000,"open":164.656,"high":164.717,"low":164.606,"close":164.677,"volume":16.799999237060547},{"timestamp":1742398620000,"open":164.676,"high":164.687,"low":164.586,"close":164.596,"volume":14.550000190734863},{"timestamp":1742398680000,"open":164.586,"high":164.667,"low":164.586,"close":164.596,"volume":14.3100004196167},{"timestamp":1742398740000,"open":164.617,"high":164.637,"low":164.536,"close":164.546,"volume":14.430000305175781},{"timestamp":1742398800000,"open":164.547,"high":164.577,"low":164.446,"close":164.467,"volume":15.0600004196167},{"timestamp":1742398860000,"open":164.467,"high":164.567,"low":164.446,"close":164.506,"volume":12.420000076293945},{"timestamp":1742398920000,"open":164.507,"high":164.597,"low":164.496,"close":164.497,"volume":12.6899995803833},{"timestamp":1742398980000,"open":164.526,"high":164.567,"low":164.486,"close":164.527,"volume":13.800000190734863},{"timestamp":1742399040000,"open":164.536,"high":164.667,"low":164.516,"close":164.626,"volume":11.819999694824219},{"timestamp":1742399100000,"open":164.646,"high":164.727,"low":164.596,"close":164.677,"volume":15.75},{"timestamp":1742399160000,"open":164.647,"high":164.667,"low":164.616,"close":164.646,"volume":10.739999771118164},{"timestamp":1742399220000,"open":164.637,"high":164.707,"low":164.557,"close":164.597,"volume":12.449999809265137},{"timestamp":1742399280000,"open":164.577,"high":164.667,"low":164.566,"close":164.636,"volume":10.470000267028809},{"timestamp":1742399340000,"open":164.637,"high":164.786,"low":164.626,"close":164.777,"volume":5.940000057220459},{"timestamp":1742399400000,"open":164.786,"high":164.976,"low":164.776,"close":164.947,"volume":14.670000076293945},{"timestamp":1742399460000,"open":164.946,"high":165.057,"low":164.946,"close":165.026,"volume":15.930000305175781},{"timestamp":1742399520000,"open":165.026,"high":165.137,"low":164.996,"close":165.117,"volume":12.270000457763672},{"timestamp":1742399580000,"open":165.127,"high":165.127,"low":165.016,"close":165.037,"volume":12.149999618530273},{"timestamp":1742399640000,"open":165.027,"high":165.117,"low":164.996,"close":165.007,"volume":15.899999618530273},{"timestamp":1742399700000,"open":165.007,"high":165.027,"low":164.936,"close":165.006,"volume":15.899999618530273},{"timestamp":1742399760000,"open":165.007,"high":165.097,"low":164.946,"close":164.976,"volume":12.300000190734863},{"timestamp":1742399820000,"open":164.977,"high":165.016,"low":164.896,"close":165.006,"volume":12.149999618530273},{"timestamp":1742399880000,"open":165.006,"high":165.007,"low":164.886,"close":164.946,"volume":12.8100004196167},{"timestamp":1742399940000,"open":164.956,"high":165.026,"low":164.936,"close":165.016,"volume":9.539999961853027},{"timestamp":1742400000000,"open":165.017,"high":165.057,"low":164.906,"close":164.906,"volume":13.739999771118164},{"timestamp":1742400060000,"open":164.897,"high":164.957,"low":164.886,"close":164.917,"volume":10.170000076293945},{"timestamp":1742400120000,"open":164.917,"high":164.967,"low":164.896,"close":164.946,"volume":7.170000076293945},{"timestamp":1742400180000,"open":164.947,"high":164.967,"low":164.906,"close":164.906,"volume":10.59000015258789},{"timestamp":1742400240000,"open":164.897,"high":164.906,"low":164.826,"close":164.826,"volume":9.09000015258789},{"timestamp":1742400300000,"open":164.827,"high":164.887,"low":164.756,"close":164.877,"volume":11.880000114440918},{"timestamp":1742400360000,"open":164.887,"high":165.017,"low":164.837,"close":164.996,"volume":14.34000015258789},{"timestamp":1742400420000,"open":164.997,"high":165.037,"low":164.996,"close":165.007,"volume":11.100000381469727},{"timestamp":1742400480000,"open":165.007,"high":165.026,"low":164.966,"close":164.987,"volume":7.679999828338623},{"timestamp":1742400540000,"open":164.986,"high":165.036,"low":164.896,"close":164.977,"volume":14.1899995803833},{"timestamp":1742400600000,"open":164.977,"high":164.987,"low":164.916,"close":164.957,"volume":16.260000228881836},{"timestamp":1742400660000,"open":164.966,"high":165.097,"low":164.946,"close":165.027,"volume":11.9399995803833},{"timestamp":1742400720000,"open":165.016,"high":165.037,"low":164.936,"close":164.936,"volume":12.420000076293945},{"timestamp":1742400780000,"open":164.946,"high":164.977,"low":164.886,"close":164.976,"volume":10.770000457763672},{"timestamp":1742400840000,"open":164.977,"high":165.047,"low":164.966,"close":165.016,"volume":12.329999923706055},{"timestamp":1742400900000,"open":165.016,"high":165.067,"low":164.987,"close":164.997,"volume":11.609999656677246},{"timestamp":1742400960000,"open":164.986,"high":165.037,"low":164.966,"close":165.017,"volume":8.609999656677246},{"timestamp":1742401020000,"open":165.017,"high":165.046,"low":164.956,"close":164.956,"volume":9.239999771118164},{"timestamp":1742401080000,"open":164.947,"high":164.986,"low":164.896,"close":164.936,"volume":11.430000305175781},{"timestamp":1742401140000,"open":164.926,"high":165.027,"low":164.906,"close":165.017,"volume":12.390000343322754},{"timestamp":1742401200000,"open":165.016,"high":165.027,"low":164.956,"close":165.007,"volume":9.569999694824219},{"timestamp":1742401260000,"open":164.986,"high":165.037,"low":164.956,"close":165.036,"volume":7.920000076293945},{"timestamp":1742401320000,"open":165.037,"high":165.127,"low":165.026,"close":165.127,"volume":11.489999771118164},{"timestamp":1742401380000,"open":165.147,"high":165.167,"low":165.107,"close":165.126,"volume":6.480000019073486},{"timestamp":1742401440000,"open":165.127,"high":165.127,"low":164.976,"close":165.046,"volume":13.829999923706055},{"timestamp":1742401500000,"open":165.056,"high":165.106,"low":164.967,"close":164.987,"volume":12.119999885559082},{"timestamp":1742401560000,"open":164.976,"high":165.066,"low":164.966,"close":164.977,"volume":9.899999618530273},{"timestamp":1742401620000,"open":164.976,"high":165.107,"low":164.976,"close":165.066,"volume":7.199999809265137},{"timestamp":1742401680000,"open":165.067,"high":165.137,"low":165.066,"close":165.137,"volume":6.210000038146973},{"timestamp":1742401740000,"open":165.147,"high":165.216,"low":165.087,"close":165.177,"volume":9.510000228881836},{"timestamp":1742401800000,"open":165.177,"high":165.236,"low":165.127,"close":165.197,"volume":11.1899995803833},{"timestamp":1742401860000,"open":165.177,"high":165.257,"low":165.156,"close":165.206,"volume":10.739999771118164},{"timestamp":1742401920000,"open":165.187,"high":165.196,"low":165.077,"close":165.176,"volume":13.829999923706055},{"timestamp":1742401980000,"open":165.197,"high":165.197,"low":165.056,"close":165.077,"volume":12.6899995803833},{"timestamp":1742402040000,"open":165.077,"high":165.107,"low":165.006,"close":165.107,"volume":14.550000190734863},{"timestamp":1742402100000,"open":165.076,"high":165.127,"low":165.057,"close":165.096,"volume":11.34000015258789},{"timestamp":1742402160000,"open":165.096,"high":165.137,"low":165.066,"close":165.136,"volume":10.5600004196167},{"timestamp":1742402220000,"open":165.136,"high":165.137,"low":165.086,"close":165.096,"volume":9.720000267028809},{"timestamp":1742402280000,"open":165.106,"high":165.117,"low":165.036,"close":165.076,"volume":7.349999904632568},{"timestamp":1742402340000,"open":165.076,"high":165.126,"low":165.066,"close":165.066,"volume":12.359999656677246},{"timestamp":1742402400000,"open":165.066,"high":165.086,"low":164.996,"close":165.086,"volume":10.920000076293945},{"timestamp":1742402460000,"open":165.087,"high":165.117,"low":165.066,"close":165.077,"volume":8.069999694824219},{"timestamp":1742402520000,"open":165.076,"high":165.117,"low":165.036,"close":165.087,"volume":8.34000015258789},{"timestamp":1742402580000,"open":165.097,"high":165.097,"low":164.977,"close":165.026,"volume":7.920000076293945},{"timestamp":1742402640000,"open":165.026,"high":165.047,"low":164.976,"close":165.037,"volume":13.199999809265137},{"timestamp":1742402700000,"open":165.046,"high":165.046,"low":164.986,"close":165.027,"volume":10.979999542236328},{"timestamp":1742402760000,"open":165.027,"high":165.057,"low":164.986,"close":165.037,"volume":7.380000114440918},{"timestamp":1742402820000,"open":165.047,"high":165.107,"low":164.996,"close":165.006,"volume":6.570000171661377},{"timestamp":1742402880000,"open":164.987,"high":164.996,"low":164.906,"close":164.917,"volume":8.130000114440918},{"timestamp":1742402940000,"open":164.926,"high":164.966,"low":164.906,"close":164.927,"volume":5.699999809265137},{"timestamp":1742403000000,"open":164.926,"high":164.966,"low":164.896,"close":164.916,"volume":8.15999984741211},{"timestamp":1742403060000,"open":164.936,"high":164.936,"low":164.816,"close":164.837,"volume":10.40999984741211},{"timestamp":1742403120000,"open":164.826,"high":164.927,"low":164.816,"close":164.897,"volume":15.539999961853027},{"timestamp":1742403180000,"open":164.886,"high":164.937,"low":164.846,"close":164.926,"volume":8.609999656677246},{"timestamp":1742403240000,"open":164.927,"high":165.007,"low":164.916,"close":165.007,"volume":10.289999961853027},{"timestamp":1742403300000,"open":165.006,"high":165.017,"low":164.937,"close":165.006,"volume":6.510000228881836},{"timestamp":1742403360000,"open":165.026,"high":165.027,"low":164.947,"close":164.967,"volume":9.300000190734863},{"timestamp":1742403420000,"open":164.946,"high":164.957,"low":164.787,"close":164.807,"volume":11.460000038146973},{"timestamp":1742403480000,"open":164.806,"high":164.806,"low":164.686,"close":164.747,"volume":10.770000457763672},{"timestamp":1742403540000,"open":164.746,"high":164.917,"low":164.716,"close":164.886,"volume":10.5600004196167},{"timestamp":1742403600000,"open":164.886,"high":164.997,"low":164.816,"close":164.986,"volume":11.699999809265137},{"timestamp":1742403660000,"open":164.987,"high":165.017,"low":164.906,"close":164.966,"volume":10.649999618530273},{"timestamp":1742403720000,"open":164.956,"high":164.967,"low":164.906,"close":164.957,"volume":9.869999885559082},{"timestamp":1742403780000,"open":164.947,"high":165.017,"low":164.947,"close":165.007,"volume":7.679999828338623},{"timestamp":1742403840000,"open":165.006,"high":165.076,"low":164.996,"close":165.056,"volume":7.320000171661377},{"timestamp":1742403900000,"open":165.066,"high":165.087,"low":164.927,"close":164.947,"volume":9.09000015258789},{"timestamp":1742403960000,"open":164.956,"high":165.007,"low":164.857,"close":164.996,"volume":13.5},{"timestamp":1742404020000,"open":164.997,"high":164.997,"low":164.827,"close":164.827,"volume":10.40999984741211},{"timestamp":1742404080000,"open":164.827,"high":164.837,"low":164.756,"close":164.757,"volume":10.979999542236328},{"timestamp":1742404140000,"open":164.776,"high":164.777,"low":164.666,"close":164.677,"volume":13.229999542236328},{"timestamp":1742404200000,"open":164.676,"high":164.746,"low":164.656,"close":164.737,"volume":10.949999809265137},{"timestamp":1742404260000,"open":164.717,"high":164.787,"low":164.696,"close":164.696,"volume":11.460000038146973},{"timestamp":1742404320000,"open":164.716,"high":164.747,"low":164.596,"close":164.677,"volume":13.920000076293945},{"timestamp":1742404380000,"open":164.677,"high":164.706,"low":164.606,"close":164.606,"volume":15.09000015258789},{"timestamp":1742404440000,"open":164.606,"high":164.646,"low":164.537,"close":164.576,"volume":18.149999618530273},{"timestamp":1742404500000,"open":164.577,"high":164.647,"low":164.506,"close":164.607,"volume":13.890000343322754},{"timestamp":1742404560000,"open":164.636,"high":164.646,"low":164.526,"close":164.637,"volume":12.479999542236328},{"timestamp":1742404620000,"open":164.657,"high":164.667,"low":164.626,"close":164.636,"volume":9.84000015258789},{"timestamp":1742404680000,"open":164.637,"high":164.807,"low":164.637,"close":164.787,"volume":11.789999961853027},{"timestamp":1742404740000,"open":164.796,"high":164.876,"low":164.786,"close":164.816,"volume":16.170000076293945},{"timestamp":1742404800000,"open":164.807,"high":164.807,"low":164.726,"close":164.746,"volume":8.15999984741211},{"timestamp":1742404860000,"open":164.746,"high":164.776,"low":164.666,"close":164.686,"volume":9.210000038146973},{"timestamp":1742404920000,"open":164.706,"high":164.777,"low":164.666,"close":164.687,"volume":14.640000343322754},{"timestamp":1742404980000,"open":164.687,"high":164.787,"low":164.686,"close":164.766,"volume":12.75},{"timestamp":1742405040000,"open":164.767,"high":164.907,"low":164.766,"close":164.887,"volume":13.470000267028809},{"timestamp":1742405100000,"open":164.887,"high":164.897,"low":164.716,"close":164.716,"volume":14.039999961853027},{"timestamp":1742405160000,"open":164.706,"high":164.757,"low":164.686,"close":164.756,"volume":16.68000030517578},{"timestamp":1742405220000,"open":164.736,"high":164.797,"low":164.736,"close":164.767,"volume":14.25},{"timestamp":1742405280000,"open":164.756,"high":164.797,"low":164.716,"close":164.757,"volume":9.180000305175781},{"timestamp":1742405340000,"open":164.757,"high":164.767,"low":164.636,"close":164.657,"volume":12.270000457763672},{"timestamp":1742405400000,"open":164.667,"high":164.687,"low":164.496,"close":164.517,"volume":15.779999732971191},{"timestamp":1742405460000,"open":164.507,"high":164.516,"low":164.456,"close":164.457,"volume":10.109999656677246},{"timestamp":1742405520000,"open":164.457,"high":164.477,"low":164.376,"close":164.437,"volume":13.170000076293945},{"timestamp":1742405580000,"open":164.437,"high":164.477,"low":164.406,"close":164.426,"volume":12.569999694824219},{"timestamp":1742405640000,"open":164.427,"high":164.486,"low":164.406,"close":164.466,"volume":9.869999885559082},{"timestamp":1742405700000,"open":164.476,"high":164.596,"low":164.457,"close":164.547,"volume":12.0600004196167},{"timestamp":1742405760000,"open":164.526,"high":164.577,"low":164.496,"close":164.517,"volume":13.260000228881836},{"timestamp":1742405820000,"open":164.536,"high":164.627,"low":164.536,"close":164.607,"volume":10.829999923706055},{"timestamp":1742405880000,"open":164.607,"high":164.627,"low":164.536,"close":164.546,"volume":8.3100004196167},{"timestamp":1742405940000,"open":164.556,"high":164.646,"low":164.556,"close":164.637,"volume":6.539999961853027},{"timestamp":1742406000000,"open":164.637,"high":164.637,"low":164.556,"close":164.586,"volume":11.760000228881836},{"timestamp":1742406060000,"open":164.577,"high":164.726,"low":164.576,"close":164.707,"volume":14.130000114440918},{"timestamp":1742406120000,"open":164.716,"high":164.867,"low":164.706,"close":164.867,"volume":9.119999885559082},{"timestamp":1742406180000,"open":164.867,"high":164.946,"low":164.866,"close":164.906,"volume":16.350000381469727},{"timestamp":1742406240000,"open":164.926,"high":164.977,"low":164.806,"close":164.847,"volume":20.1299991607666},{"timestamp":1742406300000,"open":164.846,"high":164.887,"low":164.776,"close":164.806,"volume":15.6899995803833},{"timestamp":1742406360000,"open":164.807,"high":164.807,"low":164.726,"close":164.726,"volume":11.609999656677246},{"timestamp":1742406420000,"open":164.727,"high":164.757,"low":164.647,"close":164.736,"volume":15.270000457763672},{"timestamp":1742406480000,"open":164.756,"high":164.787,"low":164.606,"close":164.616,"volume":13.920000076293945},{"timestamp":1742406540000,"open":164.606,"high":164.637,"low":164.526,"close":164.607,"volume":16.110000610351562},{"timestamp":1742406600000,"open":164.636,"high":164.817,"low":164.616,"close":164.766,"volume":13.380000114440918},{"timestamp":1742406660000,"open":164.726,"high":164.896,"low":164.707,"close":164.886,"volume":14.34000015258789},{"timestamp":1742406720000,"open":164.886,"high":164.897,"low":164.756,"close":164.837,"volume":15.989999771118164},{"timestamp":1742406780000,"open":164.836,"high":164.887,"low":164.776,"close":164.856,"volume":15.210000038146973},{"timestamp":1742406840000,"open":164.876,"high":165.047,"low":164.856,"close":165.047,"volume":12.180000305175781},{"timestamp":1742406900000,"open":165.057,"high":165.076,"low":164.986,"close":165.047,"volume":12.84000015258789},{"timestamp":1742406960000,"open":165.046,"high":165.077,"low":164.956,"close":165.016,"volume":11.970000267028809},{"timestamp":1742407020000,"open":165.016,"high":165.037,"low":164.916,"close":164.966,"volume":12.449999809265137},{"timestamp":1742407080000,"open":164.957,"high":165.027,"low":164.956,"close":164.986,"volume":10.289999961853027},{"timestamp":1742407140000,"open":164.987,"high":165.037,"low":164.957,"close":164.997,"volume":12.210000038146973},{"timestamp":1742407200000,"open":164.996,"high":165.877,"low":164.656,"close":165.807,"volume":31.260000228881836},{"timestamp":1742407260000,"open":165.806,"high":165.826,"low":165.306,"close":165.427,"volume":24},{"timestamp":1742407320000,"open":165.437,"high":165.457,"low":165.146,"close":165.247,"volume":21.299999237060547},{"timestamp":1742407380000,"open":165.247,"high":165.527,"low":165.206,"close":165.267,"volume":28.860000610351562},{"timestamp":1742407440000,"open":165.317,"high":165.367,"low":165.137,"close":165.336,"volume":28.709999084472656},{"timestamp":1742407500000,"open":165.347,"high":165.347,"low":164.916,"close":165.057,"volume":34.7400016784668},{"timestamp":1742407560000,"open":165.056,"high":165.187,"low":164.916,"close":165.166,"volume":26.850000381469727},{"timestamp":1742407620000,"open":165.166,"high":165.487,"low":165.146,"close":165.467,"volume":28.020000457763672},{"timestamp":1742407680000,"open":165.487,"high":165.497,"low":165.326,"close":165.326,"volume":18.510000228881836},{"timestamp":1742407740000,"open":165.346,"high":165.456,"low":165.296,"close":165.407,"volume":28.079999923706055},{"timestamp":1742407800000,"open":165.406,"high":165.617,"low":165.387,"close":165.617,"volume":27.1200008392334},{"timestamp":1742407860000,"open":165.626,"high":165.697,"low":165.526,"close":165.567,"volume":27.209999084472656},{"timestamp":1742407920000,"open":165.586,"high":165.756,"low":165.496,"close":165.756,"volume":29.670000076293945},{"timestamp":1742407980000,"open":165.757,"high":165.826,"low":165.567,"close":165.587,"volume":31.709999084472656},{"timestamp":1742408040000,"open":165.587,"high":165.747,"low":165.556,"close":165.677,"volume":26.43000030517578},{"timestamp":1742408100000,"open":165.677,"high":165.857,"low":165.677,"close":165.766,"volume":30.299999237060547},{"timestamp":1742408160000,"open":165.757,"high":165.907,"low":165.756,"close":165.837,"volume":28.829999923706055},{"timestamp":1742408220000,"open":165.847,"high":165.886,"low":165.746,"close":165.766,"volume":28.079999923706055},{"timestamp":1742408280000,"open":165.766,"high":165.797,"low":165.656,"close":165.666,"volume":23.040000915527344},{"timestamp":1742408340000,"open":165.667,"high":165.716,"low":165.547,"close":165.557,"volume":30.690000534057617},{"timestamp":1742408400000,"open":165.557,"high":165.626,"low":165.486,"close":165.526,"volume":28.530000686645508},{"timestamp":1742408460000,"open":165.526,"high":165.586,"low":165.476,"close":165.497,"volume":29.700000762939453},{"timestamp":1742408520000,"open":165.477,"high":165.587,"low":165.417,"close":165.586,"volume":31.979999542236328},{"timestamp":1742408580000,"open":165.586,"high":165.626,"low":165.457,"close":165.566,"volume":17.219999313354492},{"timestamp":1742408640000,"open":165.567,"high":165.627,"low":165.526,"close":165.537,"volume":16.5},{"timestamp":1742408700000,"open":165.536,"high":165.637,"low":165.496,"close":165.536,"volume":24.030000686645508},{"timestamp":1742408760000,"open":165.526,"high":165.616,"low":165.446,"close":165.546,"volume":27.450000762939453},{"timestamp":1742408820000,"open":165.547,"high":165.727,"low":165.537,"close":165.607,"volume":18.09000015258789},{"timestamp":1742408880000,"open":165.607,"high":165.677,"low":165.496,"close":165.536,"volume":26.010000228881836},{"timestamp":1742408940000,"open":165.526,"high":165.657,"low":165.516,"close":165.626,"volume":23.81999969482422},{"timestamp":1742409000000,"open":165.627,"high":165.936,"low":165.627,"close":165.786,"volume":18.329999923706055},{"timestamp":1742409060000,"open":165.836,"high":166.067,"low":165.836,"close":166.067,"volume":23.90999984741211},{"timestamp":1742409120000,"open":166.067,"high":166.186,"low":165.996,"close":166.167,"volume":21.6299991607666},{"timestamp":1742409180000,"open":166.166,"high":166.207,"low":165.826,"close":165.826,"volume":31.469999313354492},{"timestamp":1742409240000,"open":165.827,"high":166.076,"low":165.776,"close":166.067,"volume":28.200000762939453},{"timestamp":1742409300000,"open":166.067,"high":166.186,"low":165.996,"close":165.996,"volume":33.029998779296875},{"timestamp":1742409360000,"open":165.996,"high":166.277,"low":165.996,"close":166.126,"volume":27.989999771118164},{"timestamp":1742409420000,"open":166.127,"high":166.307,"low":166.086,"close":166.167,"volume":26.399999618530273},{"timestamp":1742409480000,"open":166.166,"high":166.207,"low":165.896,"close":166.076,"volume":31.770000457763672},{"timestamp":1742409540000,"open":166.077,"high":166.136,"low":165.916,"close":166.027,"volume":38.099998474121094},{"timestamp":1742409600000,"open":166.016,"high":166.127,"low":165.856,"close":165.887,"volume":36.9900016784668},{"timestamp":1742409660000,"open":165.897,"high":166.217,"low":165.886,"close":166.177,"volume":31.170000076293945},{"timestamp":1742409720000,"open":166.177,"high":166.477,"low":166.036,"close":166.406,"volume":28.770000457763672},{"timestamp":1742409780000,"open":166.407,"high":166.587,"low":166.356,"close":166.587,"volume":29.610000610351562},{"timestamp":1742409840000,"open":166.586,"high":166.797,"low":166.557,"close":166.716,"volume":37.22999954223633},{"timestamp":1742409900000,"open":166.707,"high":166.826,"low":166.666,"close":166.687,"volume":40.560001373291016},{"timestamp":1742409960000,"open":166.667,"high":166.707,"low":166.476,"close":166.516,"volume":29.850000381469727},{"timestamp":1742410020000,"open":166.566,"high":166.577,"low":166.377,"close":166.516,"volume":23.790000915527344},{"timestamp":1742410080000,"open":166.516,"high":166.827,"low":166.516,"close":166.726,"volume":21.93000030517578},{"timestamp":1742410140000,"open":166.727,"high":166.847,"low":166.626,"close":166.647,"volume":32.58000183105469},{"timestamp":1742410200000,"open":166.646,"high":166.816,"low":166.636,"close":166.787,"volume":32.099998474121094},{"timestamp":1742410260000,"open":166.796,"high":166.826,"low":166.597,"close":166.747,"volume":27.84000015258789},{"timestamp":1742410320000,"open":166.757,"high":167.067,"low":166.736,"close":167.017,"volume":35.61000061035156},{"timestamp":1742410380000,"open":167.017,"high":167.217,"low":167.006,"close":167.197,"volume":32.63999938964844},{"timestamp":1742410440000,"open":167.187,"high":167.247,"low":166.956,"close":167.047,"volume":35.040000915527344},{"timestamp":1742410500000,"open":167.046,"high":167.127,"low":166.867,"close":167.067,"volume":33},{"timestamp":1742410560000,"open":167.067,"high":167.227,"low":167.067,"close":167.207,"volume":37.97999954223633},{"timestamp":1742410620000,"open":167.207,"high":167.297,"low":167.126,"close":167.247,"volume":28.979999542236328},{"timestamp":1742410680000,"open":167.246,"high":167.327,"low":167.046,"close":167.097,"volume":28.950000762939453},{"timestamp":1742410740000,"open":167.097,"high":167.217,"low":167.076,"close":167.186,"volume":23.610000610351562},{"timestamp":1742410800000,"open":167.186,"high":167.417,"low":167.176,"close":167.356,"volume":31.31999969482422},{"timestamp":1742410860000,"open":167.346,"high":167.447,"low":167.276,"close":167.276,"volume":31.950000762939453},{"timestamp":1742410920000,"open":167.257,"high":167.406,"low":167.236,"close":167.326,"volume":25.829999923706055},{"timestamp":1742410980000,"open":167.326,"high":167.437,"low":167.166,"close":167.417,"volume":31.469999313354492},{"timestamp":1742411040000,"open":167.416,"high":167.447,"low":167.326,"close":167.406,"volume":25.200000762939453},{"timestamp":1742411100000,"open":167.407,"high":167.687,"low":167.307,"close":167.616,"volume":31.440000534057617},{"timestamp":1742411160000,"open":167.616,"high":167.807,"low":167.616,"close":167.806,"volume":30.899999618530273},{"timestamp":1742411220000,"open":167.807,"high":167.877,"low":167.697,"close":167.866,"volume":29.1299991607666},{"timestamp":1742411280000,"open":167.867,"high":167.967,"low":167.766,"close":167.876,"volume":39.599998474121094},{"timestamp":1742411340000,"open":167.876,"high":167.987,"low":167.866,"close":167.956,"volume":36.33000183105469},{"timestamp":1742411400000,"open":167.947,"high":168.107,"low":167.917,"close":167.986,"volume":37.560001373291016},{"timestamp":1742411460000,"open":167.986,"high":168.077,"low":167.866,"close":167.916,"volume":36.209999084472656},{"timestamp":1742411520000,"open":167.976,"high":168.037,"low":167.736,"close":167.876,"volume":37.02000045776367},{"timestamp":1742411580000,"open":167.937,"high":167.937,"low":167.746,"close":167.847,"volume":31.6200008392334},{"timestamp":1742411640000,"open":167.836,"high":167.987,"low":167.796,"close":167.927,"volume":28.889999389648438},{"timestamp":1742411700000,"open":167.936,"high":167.977,"low":167.866,"close":167.936,"volume":27.6299991607666},{"timestamp":1742411760000,"open":167.916,"high":168.036,"low":167.847,"close":167.876,"volume":32.15999984741211},{"timestamp":1742411820000,"open":167.907,"high":167.937,"low":167.746,"close":167.757,"volume":35.52000045776367},{"timestamp":1742411880000,"open":167.757,"high":167.916,"low":167.536,"close":167.536,"volume":32.90999984741211},{"timestamp":1742411940000,"open":167.536,"high":167.737,"low":167.456,"close":167.646,"volume":33},{"timestamp":1742412000000,"open":167.647,"high":167.667,"low":167.426,"close":167.506,"volume":35.34000015258789},{"timestamp":1742412060000,"open":167.507,"high":167.567,"low":167.376,"close":167.497,"volume":34.91999816894531},{"timestamp":1742412120000,"open":167.497,"high":167.517,"low":167.297,"close":167.307,"volume":29.219999313354492},{"timestamp":1742412180000,"open":167.317,"high":167.357,"low":167.136,"close":167.347,"volume":33.029998779296875},{"timestamp":1742412240000,"open":167.356,"high":167.467,"low":167.306,"close":167.457,"volume":36.689998626708984},{"timestamp":1742412300000,"open":167.456,"high":167.517,"low":167.287,"close":167.326,"volume":31.170000076293945},{"timestamp":1742412360000,"open":167.337,"high":167.347,"low":167.186,"close":167.206,"volume":31.350000381469727},{"timestamp":1742412420000,"open":167.207,"high":167.226,"low":167.026,"close":167.076,"volume":33.56999969482422},{"timestamp":1742412480000,"open":167.087,"high":167.327,"low":167.006,"close":167.027,"volume":35.189998626708984},{"timestamp":1742412540000,"open":167.036,"high":167.047,"low":166.876,"close":166.947,"volume":41.58000183105469},{"timestamp":1742412600000,"open":166.947,"high":167.206,"low":166.836,"close":167.187,"volume":45.09000015258789},{"timestamp":1742412660000,"open":167.187,"high":167.337,"low":167.176,"close":167.286,"volume":34.349998474121094},{"timestamp":1742412720000,"open":167.287,"high":167.587,"low":167.256,"close":167.497,"volume":39.209999084472656},{"timestamp":1742412780000,"open":167.506,"high":167.617,"low":167.456,"close":167.496,"volume":28.68000030517578},{"timestamp":1742412840000,"open":167.506,"high":167.626,"low":167.346,"close":167.456,"volume":29.010000228881836},{"timestamp":1742412900000,"open":167.446,"high":167.456,"low":167.067,"close":167.067,"volume":38.90999984741211},{"timestamp":1742412960000,"open":167.097,"high":167.437,"low":167.076,"close":167.426,"volume":30.18000030517578},{"timestamp":1742413020000,"open":167.426,"high":167.566,"low":167.396,"close":167.546,"volume":34.650001525878906},{"timestamp":1742413080000,"open":167.546,"high":167.727,"low":167.486,"close":167.696,"volume":30.899999618530273},{"timestamp":1742413140000,"open":167.687,"high":167.726,"low":167.536,"close":167.657,"volume":30.209999084472656},{"timestamp":1742413200000,"open":167.657,"high":167.766,"low":167.606,"close":167.737,"volume":29.729999542236328},{"timestamp":1742413260000,"open":167.746,"high":167.937,"low":167.736,"close":167.817,"volume":25.5},{"timestamp":1742413320000,"open":167.836,"high":167.867,"low":167.746,"close":167.856,"volume":27.65999984741211},{"timestamp":1742413380000,"open":167.856,"high":167.967,"low":167.826,"close":167.906,"volume":27.959999084472656},{"timestamp":1742413440000,"open":167.906,"high":168.107,"low":167.906,"close":168.037,"volume":30.510000228881836},{"timestamp":1742413500000,"open":168.007,"high":168.037,"low":167.767,"close":167.776,"volume":32.43000030517578},{"timestamp":1742413560000,"open":167.767,"high":167.796,"low":167.597,"close":167.687,"volume":33.75},{"timestamp":1742413620000,"open":167.686,"high":167.817,"low":167.676,"close":167.817,"volume":29.040000915527344},{"timestamp":1742413680000,"open":167.796,"high":167.797,"low":167.466,"close":167.557,"volume":35.25},{"timestamp":1742413740000,"open":167.576,"high":167.607,"low":167.457,"close":167.567,"volume":28.649999618530273},{"timestamp":1742413800000,"open":167.526,"high":167.526,"low":167.176,"close":167.187,"volume":39.119998931884766},{"timestamp":1742413860000,"open":167.187,"high":167.297,"low":167.066,"close":167.207,"volume":33.47999954223633},{"timestamp":1742413920000,"open":167.207,"high":167.227,"low":167.016,"close":167.057,"volume":25.229999542236328},{"timestamp":1742413980000,"open":167.026,"high":167.267,"low":166.977,"close":167.156,"volume":26.700000762939453},{"timestamp":1742414040000,"open":167.137,"high":167.167,"low":166.806,"close":166.836,"volume":34.5},{"timestamp":1742414100000,"open":166.837,"high":166.837,"low":166.126,"close":166.326,"volume":48.29999923706055},{"timestamp":1742414160000,"open":166.327,"high":166.377,"low":166.176,"close":166.356,"volume":28.59000015258789},{"timestamp":1742414220000,"open":166.296,"high":166.337,"low":166.146,"close":166.256,"volume":30.479999542236328},{"timestamp":1742414280000,"open":166.236,"high":166.336,"low":166.086,"close":166.147,"volume":25.40999984741211},{"timestamp":1742414340000,"open":166.157,"high":166.337,"low":166.157,"close":166.276,"volume":36.630001068115234}]