[{"timestamp":1742391000000,"open":163.777,"high":163.777,"low":163.697,"close":163.697,"volume":0.36000001430511475},{"timestamp":1742391060000,"open":163.076,"high":163.526,"low":163.076,"close":163.356,"volume":0.6000000238418579},{"timestamp":1742391120000,"open":163.156,"high":163.946,"low":163.156,"close":163.946,"volume":0.7200000286102295},{"timestamp":1742391180000,"open":163.957,"high":164.247,"low":163.957,"close":164.246,"volume":1.559999942779541},{"timestamp":1742391240000,"open":164.286,"high":164.286,"low":164.056,"close":164.116,"volume":0.47999998927116394},{"timestamp":1742391300000,"open":164.087,"high":164.087,"low":163.747,"close":163.857,"volume":2.2799999713897705},{"timestamp":1742391360000,"open":163.886,"high":164.007,"low":163.746,"close":163.747,"volume":1.9199999570846558},{"timestamp":1742391420000,"open":163.736,"high":163.736,"low":163.506,"close":163.567,"volume":2.0399999618530273},{"timestamp":1742391480000,"open":163.596,"high":163.597,"low":163.506,"close":163.507,"volume":2.1600000858306885},{"timestamp":1742391540000,"open":163.516,"high":163.817,"low":163.516,"close":163.817,"volume":1.0800000429153442},{"timestamp":1742391600000,"open":163.816,"high":163.937,"low":163.816,"close":163.886,"volume":0.9599999785423279},{"timestamp":1742391660000,"open":164.027,"high":164.096,"low":164.026,"close":164.026,"volume":0.9599999785423279},{"timestamp":1742391720000,"open":164.096,"high":164.136,"low":163.997,"close":164.007,"volume":1.2000000476837158},{"timestamp":1742391780000,"open":163.996,"high":164.147,"low":163.946,"close":164.116,"volume":1.9199999570846558},{"timestamp":1742391840000,"open":164.116,"high":164.177,"low":163.957,"close":163.957,"volume":3.7200000286102295},{"timestamp":1742391900000,"open":163.956,"high":164.076,"low":163.956,"close":164.076,"volume":2.1600000858306885},{"timestamp":1742391960000,"open":163.977,"high":164.057,"low":163.866,"close":163.947,"volume":4.679999828338623},{"timestamp":1742392020000,"open":163.956,"high":164.017,"low":163.857,"close":163.857,"volume":2.2799999713897705},{"timestamp":1742392080000,"open":163.857,"high":164.006,"low":163.826,"close":163.846,"volume":2.880000114440918},{"timestamp":1742392140000,"open":163.826,"high":163.957,"low":163.576,"close":163.626,"volume":2.4000000953674316},{"timestamp":1742392200000,"open":163.626,"high":163.767,"low":163.566,"close":163.707,"volume":3},{"timestamp":1742392260000,"open":163.767,"high":163.817,"low":163.686,"close":163.806,"volume":2.880000114440918},{"timestamp":1742392320000,"open":163.846,"high":163.846,"low":163.746,"close":163.746,"volume":2.4000000953674316},{"timestamp":1742392380000,"open":163.746,"high":163.817,"low":163.677,"close":163.677,"volume":2.4000000953674316},{"timestamp":1742392440000,"open":163.677,"high":163.806,"low":163.666,"close":163.697,"volume":3.9600000381469727},{"timestamp":1742392500000,"open":163.696,"high":163.907,"low":163.696,"close":163.907,"volume":3.4800000190734863},{"timestamp":1742392560000,"open":163.907,"high":163.907,"low":163.746,"close":163.786,"volume":2.759999990463257},{"timestamp":1742392620000,"open":163.776,"high":163.917,"low":163.776,"close":163.917,"volume":2.4000000953674316},{"timestamp":1742392680000,"open":163.836,"high":163.966,"low":163.836,"close":163.936,"volume":2.4000000953674316},{"timestamp":1742392740000,"open":163.906,"high":163.917,"low":163.766,"close":163.787,"volume":2.759999990463257},{"timestamp":1742392800000,"open":163.766,"high":163.807,"low":163.666,"close":163.786,"volume":4.679999828338623},{"timestamp":1742392860000,"open":163.786,"high":163.786,"low":163.516,"close":163.616,"volume":4.440000057220459},{"timestamp":1742392920000,"open":163.626,"high":163.667,"low":163.456,"close":163.457,"volume":3.8399999141693115},{"timestamp":1742392980000,"open":163.426,"high":163.466,"low":163.296,"close":163.387,"volume":4.440000057220459},{"timestamp":1742393040000,"open":163.416,"high":163.426,"low":163.296,"close":163.306,"volume":3.8399999141693115},{"timestamp":1742393100000,"open":163.316,"high":163.517,"low":163.316,"close":163.426,"volume":3},{"timestamp":1742393160000,"open":163.427,"high":163.477,"low":163.376,"close":163.406,"volume":2.4000000953674316},{"timestamp":1742393220000,"open":163.386,"high":163.386,"low":163.156,"close":163.157,"volume":4.320000171661377},{"timestamp":1742393280000,"open":163.147,"high":163.147,"low":163.076,"close":163.137,"volume":2.640000104904175},{"timestamp":1742393340000,"open":163.157,"high":163.327,"low":163.136,"close":163.236,"volume":4.679999828338623},{"timestamp":1742393400000,"open":163.246,"high":163.257,"low":163.127,"close":163.127,"volume":3.7200000286102295},{"timestamp":1742393460000,"open":163.137,"high":163.316,"low":163.127,"close":163.227,"volume":4.679999828338623},{"timestamp":1742393520000,"open":163.236,"high":163.296,"low":163.176,"close":163.227,"volume":4.079999923706055},{"timestamp":1742393580000,"open":163.247,"high":163.367,"low":163.227,"close":163.327,"volume":3.7200000286102295},{"timestamp":1742393640000,"open":163.377,"high":163.397,"low":163.276,"close":163.307,"volume":4.199999809265137},{"timestamp":1742393700000,"open":163.276,"high":163.427,"low":163.276,"close":163.327,"volume":4.320000171661377},{"timestamp":1742393760000,"open":163.326,"high":163.337,"low":163.266,"close":163.277,"volume":3.5999999046325684},{"timestamp":1742393820000,"open":163.287,"high":163.366,"low":163.287,"close":163.357,"volume":3.240000009536743},{"timestamp":1742393880000,"open":163.347,"high":163.366,"low":163.246,"close":163.247,"volume":3.359999895095825},{"timestamp":1742393940000,"open":163.286,"high":163.327,"low":163.286,"close":163.307,"volume":1.440000057220459},{"timestamp":1742394000000,"open":163.316,"high":163.337,"low":163.276,"close":163.326,"volume":3.4800000190734863},{"timestamp":1742394060000,"open":163.346,"high":163.366,"low":163.297,"close":163.366,"volume":2.880000114440918},{"timestamp":1742394120000,"open":163.347,"high":163.347,"low":163.166,"close":163.166,"volume":4.679999828338623},{"timestamp":1742394180000,"open":163.176,"high":163.236,"low":163.097,"close":163.107,"volume":4.199999809265137},{"timestamp":1742394240000,"open":163.136,"high":163.326,"low":163.136,"close":163.307,"volume":2.880000114440918},{"timestamp":1742394300000,"open":163.316,"high":163.416,"low":163.316,"close":163.317,"volume":4.199999809265137},{"timestamp":1742394360000,"open":163.327,"high":163.376,"low":163.296,"close":163.317,"volume":3.240000009536743},{"timestamp":1742394420000,"open":163.337,"high":163.357,"low":163.286,"close":163.307,"volume":3.9600000381469727},{"timestamp":1742394480000,"open":163.247,"high":163.337,"low":163.197,"close":163.197,"volume":5.039999961853027},{"timestamp":1742394540000,"open":163.196,"high":163.287,"low":163.196,"close":163.247,"volume":3.8399999141693115},{"timestamp":1742394600000,"open":163.257,"high":163.436,"low":163.257,"close":163.356,"volume":5.760000228881836},{"timestamp":1742394660000,"open":163.357,"high":163.406,"low":163.306,"close":163.307,"volume":4.199999809265137},{"timestamp":1742394720000,"open":163.317,"high":163.327,"low":163.236,"close":163.306,"volume":3},{"timestamp":1742394780000,"open":163.307,"high":163.317,"low":163.216,"close":163.267,"volume":3},{"timestamp":1742394840000,"open":163.277,"high":163.317,"low":163.276,"close":163.296,"volume":0.9599999785423279},{"timestamp":1742394900000,"open":163.297,"high":163.327,"low":163.266,"close":163.266,"volume":1.9199999570846558},{"timestamp":1742394960000,"open":163.307,"high":163.307,"low":163.216,"close":163.216,"volume":3.359999895095825},{"timestamp":1742395020000,"open":163.216,"high":163.217,"low":163.096,"close":163.126,"volume":3.359999895095825},{"timestamp":1742395080000,"open":163.106,"high":163.157,"low":163.106,"close":163.147,"volume":2.5199999809265137},{"timestamp":1742395140000,"open":163.176,"high":163.176,"low":163.046,"close":163.097,"volume":3.119999885559082},{"timestamp":1742395200000,"open":163.066,"high":163.197,"low":163.066,"close":163.137,"volume":3},{"timestamp":1742395260000,"open":163.107,"high":163.167,"low":163.106,"close":163.167,"volume":2.2799999713897705},{"timestamp":1742395320000,"open":163.166,"high":163.177,"low":163.106,"close":163.136,"volume":3.240000009536743},{"timestamp":1742395380000,"open":163.166,"high":163.197,"low":163.156,"close":163.197,"volume":2.1600000858306885},{"timestamp":1742395440000,"open":163.187,"high":163.277,"low":163.156,"close":163.197,"volume":4.320000171661377},{"timestamp":1742395500000,"open":163.186,"high":163.257,"low":163.186,"close":163.227,"volume":3.5999999046325684},{"timestamp":1742395560000,"open":163.227,"high":163.227,"low":163.176,"close":163.226,"volume":1.2000000476837158},{"timestamp":1742395620000,"open":163.247,"high":163.277,"low":163.226,"close":163.236,"volume":3.5999999046325684},{"timestamp":1742395680000,"open":163.227,"high":163.266,"low":163.176,"close":163.196,"volume":2.1600000858306885},{"timestamp":1742395740000,"open":163.206,"high":163.236,"low":163.176,"close":163.176,"volume":1.9199999570846558},{"timestamp":1742395800000,"open":163.216,"high":163.216,"low":163.127,"close":163.127,"volume":1.440000057220459},{"timestamp":1742395860000,"open":163.147,"high":163.147,"low":163.106,"close":163.106,"volume":2.1600000858306885},{"timestamp":1742395920000,"open":163.107,"high":163.176,"low":163.106,"close":163.117,"volume":3},{"timestamp":1742395980000,"open":163.116,"high":163.156,"low":163.077,"close":163.107,"volume":2.4000000953674316},{"timestamp":1742396040000,"open":163.106,"high":163.106,"low":163.036,"close":163.056,"volume":5.159999847412109},{"timestamp":1742396100000,"open":163.047,"high":163.087,"low":163.046,"close":163.046,"volume":3.240000009536743},{"timestamp":1742396160000,"open":163.036,"high":163.106,"low":163.036,"close":163.106,"volume":2.880000114440918},{"timestamp":1742396220000,"open":163.106,"high":163.107,"low":163.006,"close":163.057,"volume":4.679999828338623},{"timestamp":1742396280000,"open":163.087,"high":163.087,"low":163.046,"close":163.046,"volume":1.559999942779541},{"timestamp":1742396340000,"open":163.027,"high":163.047,"low":162.996,"close":163.036,"volume":2.759999990463257},{"timestamp":1742396400000,"open":163.056,"high":163.107,"low":163.007,"close":163.097,"volume":3.4800000190734863},{"timestamp":1742396460000,"open":163.096,"high":163.126,"low":163.036,"close":163.057,"volume":2.640000104904175},{"timestamp":1742396520000,"open":163.067,"high":163.106,"low":163.066,"close":163.087,"volume":2.0399999618530273},{"timestamp":1742396580000,"open":163.086,"high":163.207,"low":163.086,"close":163.156,"volume":2.880000114440918},{"timestamp":1742396640000,"open":163.157,"high":163.166,"low":163.127,"close":163.146,"volume":2.759999990463257},{"timestamp":1742396700000,"open":163.116,"high":163.117,"low":163.027,"close":163.036,"volume":3.359999895095825},{"timestamp":1742396760000,"open":163.036,"high":163.097,"low":163.036,"close":163.047,"volume":1.9199999570846558},{"timestamp":1742396820000,"open":163.036,"high":163.036,"low":162.986,"close":162.996,"volume":2.5199999809265137},{"timestamp":1742396880000,"open":163.006,"high":163.007,"low":162.966,"close":162.966,"volume":1.3200000524520874},{"timestamp":1742396940000,"open":162.946,"high":162.976,"low":162.946,"close":162.976,"volume":1.559999942779541},{"timestamp":1742397000000,"open":162.987,"high":163.047,"low":162.977,"close":163.037,"volume":1.7999999523162842},{"timestamp":1742397060000,"open":163.046,"high":163.046,"low":162.936,"close":162.946,"volume":3.9600000381469727},{"timestamp":1742397120000,"open":162.947,"high":162.977,"low":162.937,"close":162.966,"volume":1.7999999523162842},{"timestamp":1742397180000,"open":162.936,"high":162.966,"low":162.916,"close":162.966,"volume":1.2000000476837158},{"timestamp":1742397240000,"open":162.977,"high":163.036,"low":162.967,"close":163.017,"volume":1.559999942779541},{"timestamp":1742397300000,"open":163.027,"high":163.066,"low":162.996,"close":162.997,"volume":1.7999999523162842},{"timestamp":1742397360000,"open":163.006,"high":163.046,"low":162.967,"close":162.967,"volume":2.4000000953674316},{"timestamp":1742397420000,"open":162.967,"high":162.977,"low":162.856,"close":162.896,"volume":3.8399999141693115},{"timestamp":1742397480000,"open":162.886,"high":162.907,"low":162.796,"close":162.837,"volume":2.759999990463257},{"timestamp":1742397540000,"open":162.797,"high":162.847,"low":162.796,"close":162.817,"volume":2.2799999713897705},{"timestamp":1742397600000,"open":162.816,"high":162.866,"low":162.816,"close":162.847,"volume":1.3200000524520874},{"timestamp":1742397660000,"open":162.846,"high":162.877,"low":162.846,"close":162.857,"volume":1.0800000429153442},{"timestamp":1742397720000,"open":162.856,"high":162.856,"low":162.766,"close":162.766,"volume":1.9199999570846558},{"timestamp":1742397780000,"open":162.766,"high":162.777,"low":162.686,"close":162.687,"volume":3.119999885559082},{"timestamp":1742397840000,"open":162.706,"high":162.766,"low":162.646,"close":162.717,"volume":2.1600000858306885},{"timestamp":1742397900000,"open":162.697,"high":162.796,"low":162.697,"close":162.776,"volume":2.5199999809265137},{"timestamp":1742397960000,"open":162.777,"high":162.847,"low":162.746,"close":162.806,"volume":3.240000009536743},{"timestamp":1742398020000,"open":162.807,"high":162.807,"low":162.746,"close":162.777,"volume":1.559999942779541},{"timestamp":1742398080000,"open":162.786,"high":162.857,"low":162.786,"close":162.857,"volume":2.4000000953674316},{"timestamp":1742398140000,"open":162.856,"high":162.937,"low":162.856,"close":162.917,"volume":3.4800000190734863},{"timestamp":1742398200000,"open":162.916,"high":162.997,"low":162.906,"close":162.926,"volume":2.880000114440918},{"timestamp":1742398260000,"open":162.956,"high":162.987,"low":162.946,"close":162.967,"volume":1.3200000524520874},{"timestamp":1742398320000,"open":162.967,"high":163.016,"low":162.957,"close":163.016,"volume":2.1600000858306885},{"timestamp":1742398380000,"open":163.016,"high":163.076,"low":162.946,"close":162.946,"volume":2.759999990463257},{"timestamp":1742398440000,"open":162.946,"high":162.946,"low":162.866,"close":162.886,"volume":1.7999999523162842},{"timestamp":1742398500000,"open":162.887,"high":162.936,"low":162.867,"close":162.897,"volume":2.1600000858306885},{"timestamp":1742398560000,"open":162.897,"high":162.897,"low":162.856,"close":162.886,"volume":2.1600000858306885},{"timestamp":1742398620000,"open":162.847,"high":162.987,"low":162.847,"close":162.956,"volume":2.759999990463257},{"timestamp":1742398680000,"open":162.967,"high":162.987,"low":162.936,"close":162.946,"volume":2.0399999618530273},{"timestamp":1742398740000,"open":162.947,"high":162.997,"low":162.906,"close":162.947,"volume":2.2799999713897705},{"timestamp":1742398800000,"open":162.936,"high":162.937,"low":162.906,"close":162.907,"volume":1.0800000429153442},{"timestamp":1742398860000,"open":162.916,"high":162.927,"low":162.897,"close":162.927,"volume":1.440000057220459},{"timestamp":1742398920000,"open":162.937,"high":162.947,"low":162.896,"close":162.897,"volume":1.9199999570846558},{"timestamp":1742398980000,"open":162.896,"high":162.927,"low":162.896,"close":162.897,"volume":2.4000000953674316},{"timestamp":1742399040000,"open":162.897,"high":162.897,"low":162.836,"close":162.857,"volume":1.6799999475479126},{"timestamp":1742399100000,"open":162.896,"high":163.016,"low":162.896,"close":162.997,"volume":2.4000000953674316},{"timestamp":1742399160000,"open":162.997,"high":162.997,"low":162.927,"close":162.937,"volume":2.1600000858306885},{"timestamp":1742399220000,"open":162.947,"high":163.057,"low":162.946,"close":163.046,"volume":2.759999990463257},{"timestamp":1742399280000,"open":163.036,"high":163.037,"low":162.986,"close":162.987,"volume":2.0399999618530273},{"timestamp":1742399340000,"open":162.996,"high":163.016,"low":162.987,"close":163.006,"volume":0.9599999785423279},{"timestamp":1742399400000,"open":163.006,"high":163.047,"low":162.937,"close":162.937,"volume":3},{"timestamp":1742399460000,"open":162.926,"high":162.926,"low":162.816,"close":162.846,"volume":4.679999828338623},{"timestamp":1742399520000,"open":162.866,"high":162.967,"low":162.866,"close":162.967,"volume":5.639999866485596},{"timestamp":1742399580000,"open":162.967,"high":162.967,"low":162.916,"close":162.947,"volume":3.7200000286102295},{"timestamp":1742399640000,"open":162.966,"high":163.097,"low":162.927,"close":163.097,"volume":3.5999999046325684},{"timestamp":1742399700000,"open":163.077,"high":163.157,"low":163.056,"close":163.127,"volume":3.119999885559082},{"timestamp":1742399760000,"open":163.127,"high":163.156,"low":163.106,"close":163.107,"volume":4.320000171661377},{"timestamp":1742399820000,"open":163.096,"high":163.127,"low":163.046,"close":163.076,"volume":3.119999885559082},{"timestamp":1742399880000,"open":163.076,"high":163.126,"low":163.056,"close":163.126,"volume":2.880000114440918},{"timestamp":1742399940000,"open":163.097,"high":163.127,"low":163.076,"close":163.127,"volume":1.9199999570846558},{"timestamp":1742400000000,"open":163.146,"high":163.186,"low":163.066,"close":163.066,"volume":2.880000114440918},{"timestamp":1742400060000,"open":163.057,"high":163.076,"low":163.046,"close":163.057,"volume":1.440000057220459},{"timestamp":1742400120000,"open":163.026,"high":163.057,"low":163.007,"close":163.057,"volume":1.0800000429153442},{"timestamp":1742400180000,"open":163.026,"high":163.087,"low":163.017,"close":163.067,"volume":2.880000114440918},{"timestamp":1742400240000,"open":163.077,"high":163.107,"low":163.046,"close":163.086,"volume":1.7999999523162842},{"timestamp":1742400300000,"open":163.116,"high":163.127,"low":163.086,"close":163.096,"volume":2.2799999713897705},{"timestamp":1742400360000,"open":163.127,"high":163.127,"low":163.096,"close":163.106,"volume":1.7999999523162842},{"timestamp":1742400420000,"open":163.106,"high":163.106,"low":163.047,"close":163.057,"volume":1.440000057220459},{"timestamp":1742400480000,"open":163.056,"high":163.077,"low":163.026,"close":163.026,"volume":2.4000000953674316},{"timestamp":1742400540000,"open":163.027,"high":163.086,"low":163.027,"close":163.067,"volume":1.0800000429153442},{"timestamp":1742400600000,"open":163.076,"high":163.226,"low":163.076,"close":163.117,"volume":4.800000190734863},{"timestamp":1742400660000,"open":163.087,"high":163.117,"low":163.017,"close":163.017,"volume":4.559999942779541},{"timestamp":1742400720000,"open":163.017,"high":163.027,"low":162.976,"close":163.006,"volume":3.359999895095825},{"timestamp":1742400780000,"open":163.016,"high":163.027,"low":162.996,"close":163.006,"volume":2.1600000858306885},{"timestamp":1742400840000,"open":163.016,"high":163.036,"low":162.976,"close":162.976,"volume":2.5199999809265137},{"timestamp":1742400900000,"open":162.977,"high":163.027,"low":162.977,"close":163.006,"volume":2.1600000858306885},{"timestamp":1742400960000,"open":163.006,"high":163.007,"low":163.006,"close":163.007,"volume":0.23999999463558197},{"timestamp":1742401020000,"open":163.017,"high":163.047,"low":162.977,"close":163.047,"volume":1.7999999523162842},{"timestamp":1742401080000,"open":163.066,"high":163.107,"low":163.037,"close":163.066,"volume":2.2799999713897705},{"timestamp":1742401140000,"open":163.076,"high":163.097,"low":163.046,"close":163.046,"volume":2.5199999809265137},{"timestamp":1742401200000,"open":163.047,"high":163.057,"low":163.006,"close":163.057,"volume":1.559999942779541},{"timestamp":1742401260000,"open":163.056,"high":163.066,"low":163.027,"close":163.037,"volume":1.3200000524520874},{"timestamp":1742401320000,"open":163.016,"high":163.027,"low":162.976,"close":162.976,"volume":2.640000104904175},{"timestamp":1742401380000,"open":162.996,"high":163.007,"low":162.996,"close":162.996,"volume":1.3200000524520874},{"timestamp":1742401440000,"open":162.977,"high":162.997,"low":162.976,"close":162.977,"volume":1.559999942779541},{"timestamp":1742401500000,"open":162.977,"high":163.007,"low":162.966,"close":163.007,"volume":1.0800000429153442},{"timestamp":1742401560000,"open":162.997,"high":163.007,"low":162.956,"close":162.967,"volume":2.5199999809265137},{"timestamp":1742401620000,"open":162.977,"high":163.047,"low":162.977,"close":163.027,"volume":2.5199999809265137},{"timestamp":1742401680000,"open":163.027,"high":163.027,"low":162.996,"close":163.027,"volume":1.0800000429153442},{"timestamp":1742401740000,"open":163.036,"high":163.087,"low":163.026,"close":163.076,"volume":2.4000000953674316},{"timestamp":1742401800000,"open":163.077,"high":163.087,"low":163.026,"close":163.037,"volume":3.8399999141693115},{"timestamp":1742401860000,"open":163.056,"high":163.057,"low":162.986,"close":162.986,"volume":1.440000057220459},{"timestamp":1742401920000,"open":162.986,"high":163.007,"low":162.956,"close":162.967,"volume":2.759999990463257},{"timestamp":1742401980000,"open":162.986,"high":163.036,"low":162.986,"close":163.036,"volume":1.7999999523162842},{"timestamp":1742402040000,"open":163.046,"high":163.077,"low":163.006,"close":163.066,"volume":2.1600000858306885},{"timestamp":1742402100000,"open":163.067,"high":163.067,"low":163.026,"close":163.036,"volume":2.1600000858306885},{"timestamp":1742402160000,"open":163.017,"high":163.017,"low":162.946,"close":162.946,"volume":1.9199999570846558},{"timestamp":1742402220000,"open":162.927,"high":162.937,"low":162.896,"close":162.936,"volume":1.6799999475479126},{"timestamp":1742402280000,"open":162.926,"high":162.937,"low":162.876,"close":162.937,"volume":2.2799999713897705},{"timestamp":1742402340000,"open":162.927,"high":162.946,"low":162.907,"close":162.927,"volume":2.2799999713897705},{"timestamp":1742402400000,"open":162.926,"high":162.936,"low":162.906,"close":162.917,"volume":1.7999999523162842},{"timestamp":1742402460000,"open":162.906,"high":162.907,"low":162.876,"close":162.907,"volume":1.3200000524520874},{"timestamp":1742402520000,"open":162.916,"high":162.936,"low":162.896,"close":162.896,"volume":3.9600000381469727},{"timestamp":1742402580000,"open":162.907,"high":162.917,"low":162.896,"close":162.897,"volume":2.2799999713897705},{"timestamp":1742402640000,"open":162.897,"high":162.907,"low":162.896,"close":162.897,"volume":1.6799999475479126},{"timestamp":1742402700000,"open":162.907,"high":162.917,"low":162.896,"close":162.917,"volume":1.559999942779541},{"timestamp":1742402760000,"open":162.916,"high":162.947,"low":162.916,"close":162.946,"volume":1.2000000476837158},{"timestamp":1742402820000,"open":162.946,"high":162.947,"low":162.916,"close":162.927,"volume":1.0800000429153442},{"timestamp":1742402880000,"open":162.927,"high":162.936,"low":162.916,"close":162.926,"volume":1.440000057220459},{"timestamp":1742402940000,"open":162.936,"high":162.976,"low":162.936,"close":162.936,"volume":1.0800000429153442},{"timestamp":1742403000000,"open":162.937,"high":162.957,"low":162.926,"close":162.957,"volume":3.119999885559082},{"timestamp":1742403060000,"open":162.976,"high":162.987,"low":162.957,"close":162.977,"volume":1.0800000429153442},{"timestamp":1742403120000,"open":162.957,"high":162.957,"low":162.906,"close":162.916,"volume":1.9199999570846558},{"timestamp":1742403180000,"open":162.906,"high":162.916,"low":162.906,"close":162.906,"volume":0.9599999785423279},{"timestamp":1742403240000,"open":162.907,"high":162.917,"low":162.906,"close":162.917,"volume":1.0800000429153442},{"timestamp":1742403300000,"open":162.907,"high":162.917,"low":162.856,"close":162.906,"volume":3.7200000286102295},{"timestamp":1742403360000,"open":162.916,"high":162.917,"low":162.836,"close":162.837,"volume":2.0399999618530273},{"timestamp":1742403420000,"open":162.826,"high":162.857,"low":162.826,"close":162.846,"volume":1.2000000476837158},{"timestamp":1742403480000,"open":162.857,"high":162.867,"low":162.836,"close":162.847,"volume":2.5199999809265137},{"timestamp":1742403540000,"open":162.827,"high":162.857,"low":162.826,"close":162.857,"volume":3.359999895095825},{"timestamp":1742403600000,"open":162.837,"high":162.877,"low":162.836,"close":162.846,"volume":3},{"timestamp":1742403660000,"open":162.837,"high":162.837,"low":162.736,"close":162.746,"volume":2.1600000858306885},{"timestamp":1742403720000,"open":162.746,"high":162.767,"low":162.717,"close":162.717,"volume":2.5199999809265137},{"timestamp":1742403780000,"open":162.717,"high":162.717,"low":162.676,"close":162.677,"volume":1.559999942779541},{"timestamp":1742403840000,"open":162.686,"high":162.686,"low":162.666,"close":162.677,"volume":1.2000000476837158},{"timestamp":1742403900000,"open":162.647,"high":162.647,"low":162.576,"close":162.617,"volume":5.159999847412109},{"timestamp":1742403960000,"open":162.627,"high":162.627,"low":162.606,"close":162.617,"volume":1.6799999475479126},{"timestamp":1742404020000,"open":162.637,"high":162.647,"low":162.626,"close":162.637,"volume":1.7999999523162842},{"timestamp":1742404080000,"open":162.637,"high":162.657,"low":162.596,"close":162.646,"volume":2.4000000953674316},{"timestamp":1742404140000,"open":162.646,"high":162.647,"low":162.606,"close":162.637,"volume":2.0399999618530273},{"timestamp":1742404200000,"open":162.646,"high":162.657,"low":162.627,"close":162.627,"volume":1.440000057220459},{"timestamp":1742404260000,"open":162.616,"high":162.657,"low":162.616,"close":162.647,"volume":2.2799999713897705},{"timestamp":1742404320000,"open":162.667,"high":162.676,"low":162.606,"close":162.617,"volume":1.7999999523162842},{"timestamp":1742404380000,"open":162.647,"high":162.657,"low":162.607,"close":162.607,"volume":1.0800000429153442},{"timestamp":1742404440000,"open":162.616,"high":162.657,"low":162.606,"close":162.647,"volume":3.119999885559082},{"timestamp":1742404500000,"open":162.656,"high":162.666,"low":162.566,"close":162.587,"volume":3.4800000190734863},{"timestamp":1742404560000,"open":162.597,"high":162.597,"low":162.536,"close":162.567,"volume":4.440000057220459},{"timestamp":1742404620000,"open":162.566,"high":162.567,"low":162.556,"close":162.557,"volume":0.8399999737739563},{"timestamp":1742404680000,"open":162.536,"high":162.576,"low":162.526,"close":162.547,"volume":3.9600000381469727},{"timestamp":1742404740000,"open":162.547,"high":162.616,"low":162.547,"close":162.587,"volume":2.759999990463257},{"timestamp":1742404800000,"open":162.577,"high":162.617,"low":162.556,"close":162.577,"volume":2.5199999809265137},{"timestamp":1742404860000,"open":162.556,"high":162.576,"low":162.547,"close":162.566,"volume":2.759999990463257},{"timestamp":1742404920000,"open":162.556,"high":162.617,"low":162.556,"close":162.596,"volume":2.2799999713897705},{"timestamp":1742404980000,"open":162.597,"high":162.597,"low":162.567,"close":162.587,"volume":1.0800000429153442},{"timestamp":1742405040000,"open":162.597,"high":162.597,"low":162.527,"close":162.557,"volume":2.0399999618530273},{"timestamp":1742405100000,"open":162.556,"high":162.567,"low":162.516,"close":162.517,"volume":3.119999885559082},{"timestamp":1742405160000,"open":162.546,"high":162.557,"low":162.516,"close":162.526,"volume":2.2799999713897705},{"timestamp":1742405220000,"open":162.527,"high":162.556,"low":162.527,"close":162.556,"volume":2.5199999809265137},{"timestamp":1742405280000,"open":162.557,"high":162.577,"low":162.557,"close":162.567,"volume":1.2000000476837158},{"timestamp":1742405340000,"open":162.546,"high":162.597,"low":162.526,"close":162.527,"volume":2.4000000953674316},{"timestamp":1742405400000,"open":162.537,"high":162.537,"low":162.437,"close":162.496,"volume":3.5999999046325684},{"timestamp":1742405460000,"open":162.486,"high":162.496,"low":162.446,"close":162.466,"volume":1.9199999570846558},{"timestamp":1742405520000,"open":162.496,"high":162.507,"low":162.476,"close":162.476,"volume":2.0399999618530273},{"timestamp":1742405580000,"open":162.476,"high":162.487,"low":162.437,"close":162.437,"volume":1.3200000524520874},{"timestamp":1742405640000,"open":162.427,"high":162.437,"low":162.406,"close":162.406,"volume":2.759999990463257},{"timestamp":1742405700000,"open":162.406,"high":162.407,"low":162.386,"close":162.396,"volume":2.0399999618530273},{"timestamp":1742405760000,"open":162.396,"high":162.467,"low":162.396,"close":162.456,"volume":2.640000104904175},{"timestamp":1742405820000,"open":162.476,"high":162.497,"low":162.446,"close":162.447,"volume":2.5199999809265137},{"timestamp":1742405880000,"open":162.477,"high":162.527,"low":162.446,"close":162.516,"volume":3.8399999141693115},{"timestamp":1742405940000,"open":162.517,"high":162.587,"low":162.496,"close":162.566,"volume":2.759999990463257},{"timestamp":1742406000000,"open":162.567,"high":162.567,"low":162.496,"close":162.496,"volume":2.640000104904175},{"timestamp":1742406060000,"open":162.497,"high":162.526,"low":162.466,"close":162.466,"volume":1.2000000476837158},{"timestamp":1742406120000,"open":162.476,"high":162.507,"low":162.476,"close":162.497,"volume":1.2000000476837158},{"timestamp":1742406180000,"open":162.496,"high":162.537,"low":162.496,"close":162.506,"volume":2.2799999713897705},{"timestamp":1742406240000,"open":162.496,"high":162.496,"low":162.457,"close":162.467,"volume":1.440000057220459},{"timestamp":1742406300000,"open":162.467,"high":162.487,"low":162.456,"close":162.477,"volume":2.4000000953674316},{"timestamp":1742406360000,"open":162.466,"high":162.477,"low":162.436,"close":162.437,"volume":2.2799999713897705},{"timestamp":1742406420000,"open":162.436,"high":162.436,"low":162.386,"close":162.407,"volume":1.7999999523162842},{"timestamp":1742406480000,"open":162.406,"high":162.406,"low":162.286,"close":162.287,"volume":2.759999990463257},{"timestamp":1742406540000,"open":162.277,"high":162.356,"low":162.277,"close":162.356,"volume":1.3200000524520874},{"timestamp":1742406600000,"open":162.316,"high":162.357,"low":162.316,"close":162.357,"volume":3.8399999141693115},{"timestamp":1742406660000,"open":162.367,"high":162.387,"low":162.346,"close":162.347,"volume":3},{"timestamp":1742406720000,"open":162.326,"high":162.336,"low":162.306,"close":162.317,"volume":2.5199999809265137},{"timestamp":1742406780000,"open":162.307,"high":162.377,"low":162.307,"close":162.357,"volume":1.9199999570846558},{"timestamp":1742406840000,"open":162.337,"high":162.346,"low":162.296,"close":162.306,"volume":2.4000000953674316},{"timestamp":1742406900000,"open":162.307,"high":162.357,"low":162.307,"close":162.357,"volume":2.0399999618530273},{"timestamp":1742406960000,"open":162.367,"high":162.407,"low":162.356,"close":162.397,"volume":1.9199999570846558},{"timestamp":1742407020000,"open":162.416,"high":162.437,"low":162.376,"close":162.416,"volume":4.679999828338623},{"timestamp":1742407080000,"open":162.417,"high":162.437,"low":162.396,"close":162.407,"volume":2.880000114440918},{"timestamp":1742407140000,"open":162.407,"high":162.407,"low":162.337,"close":162.337,"volume":4.440000057220459},{"timestamp":1742407200000,"open":162.347,"high":162.506,"low":162.256,"close":162.296,"volume":8.399999618530273},{"timestamp":1742407260000,"open":162.297,"high":162.346,"low":162.256,"close":162.326,"volume":2.759999990463257},{"timestamp":1742407320000,"open":162.327,"high":162.537,"low":162.327,"close":162.517,"volume":4.920000076293945},{"timestamp":1742407380000,"open":162.516,"high":162.516,"low":162.396,"close":162.416,"volume":3.4800000190734863},{"timestamp":1742407440000,"open":162.437,"high":162.597,"low":162.436,"close":162.546,"volume":4.559999942779541},{"timestamp":1742407500000,"open":162.546,"high":162.546,"low":162.437,"close":162.467,"volume":3.4800000190734863},{"timestamp":1742407560000,"open":162.497,"high":162.527,"low":162.407,"close":162.407,"volume":3.4800000190734863},{"timestamp":1742407620000,"open":162.377,"high":162.477,"low":162.356,"close":162.476,"volume":3.119999885559082},{"timestamp":1742407680000,"open":162.457,"high":162.567,"low":162.437,"close":162.557,"volume":2.5199999809265137},{"timestamp":1742407740000,"open":162.576,"high":162.607,"low":162.546,"close":162.607,"volume":3.7200000286102295},{"timestamp":1742407800000,"open":162.617,"high":162.646,"low":162.586,"close":162.616,"volume":3.119999885559082},{"timestamp":1742407860000,"open":162.607,"high":162.627,"low":162.537,"close":162.566,"volume":3.4800000190734863},{"timestamp":1742407920000,"open":162.576,"high":162.597,"low":162.536,"close":162.577,"volume":5.880000114440918},{"timestamp":1742407980000,"open":162.587,"high":162.617,"low":162.576,"close":162.576,"volume":4.199999809265137},{"timestamp":1742408040000,"open":162.587,"high":162.617,"low":162.536,"close":162.546,"volume":4.440000057220459},{"timestamp":1742408100000,"open":162.547,"high":162.596,"low":162.516,"close":162.516,"volume":3.4800000190734863},{"timestamp":1742408160000,"open":162.506,"high":162.537,"low":162.476,"close":162.507,"volume":3},{"timestamp":1742408220000,"open":162.516,"high":162.517,"low":162.476,"close":162.486,"volume":1.6799999475479126},{"timestamp":1742408280000,"open":162.506,"high":162.537,"low":162.506,"close":162.506,"volume":1.559999942779541},{"timestamp":1742408340000,"open":162.507,"high":162.507,"low":162.416,"close":162.446,"volume":2.880000114440918},{"timestamp":1742408400000,"open":162.427,"high":162.487,"low":162.416,"close":162.417,"volume":3},{"timestamp":1742408460000,"open":162.426,"high":162.506,"low":162.407,"close":162.457,"volume":2.759999990463257},{"timestamp":1742408520000,"open":162.457,"high":162.466,"low":162.367,"close":162.397,"volume":2.759999990463257},{"timestamp":1742408580000,"open":162.406,"high":162.416,"low":162.356,"close":162.387,"volume":3},{"timestamp":1742408640000,"open":162.387,"high":162.407,"low":162.247,"close":162.247,"volume":4.199999809265137},{"timestamp":1742408700000,"open":162.246,"high":162.327,"low":162.226,"close":162.296,"volume":3},{"timestamp":1742408760000,"open":162.296,"high":162.317,"low":162.236,"close":162.307,"volume":4.199999809265137},{"timestamp":1742408820000,"open":162.306,"high":162.317,"low":162.246,"close":162.276,"volume":3.119999885559082},{"timestamp":1742408880000,"open":162.276,"high":162.287,"low":162.216,"close":162.226,"volume":4.920000076293945},{"timestamp":1742408940000,"open":162.226,"high":162.337,"low":162.226,"close":162.276,"volume":5.760000228881836},{"timestamp":1742409000000,"open":162.266,"high":162.317,"low":162.256,"close":162.306,"volume":2.880000114440918},{"timestamp":1742409060000,"open":162.306,"high":162.337,"low":162.276,"close":162.316,"volume":5.880000114440918},{"timestamp":1742409120000,"open":162.327,"high":162.457,"low":162.277,"close":162.447,"volume":6.71999979019165},{"timestamp":1742409180000,"open":162.426,"high":162.467,"low":162.276,"close":162.276,"volume":6.840000152587891},{"timestamp":1742409240000,"open":162.277,"high":162.317,"low":162.236,"close":162.286,"volume":3.8399999141693115},{"timestamp":1742409300000,"open":162.277,"high":162.297,"low":162.227,"close":162.236,"volume":4.440000057220459},{"timestamp":1742409360000,"open":162.276,"high":162.316,"low":162.246,"close":162.307,"volume":4.079999923706055},{"timestamp":1742409420000,"open":162.307,"high":162.316,"low":162.226,"close":162.226,"volume":2.640000104904175},{"timestamp":1742409480000,"open":162.226,"high":162.266,"low":162.216,"close":162.237,"volume":4.679999828338623},{"timestamp":1742409540000,"open":162.237,"high":162.386,"low":162.176,"close":162.327,"volume":7.079999923706055},{"timestamp":1742409600000,"open":162.347,"high":162.407,"low":162.327,"close":162.366,"volume":3.7200000286102295},{"timestamp":1742409660000,"open":162.386,"high":162.437,"low":162.366,"close":162.436,"volume":3.359999895095825},{"timestamp":1742409720000,"open":162.427,"high":162.556,"low":162.406,"close":162.537,"volume":6.360000133514404},{"timestamp":1742409780000,"open":162.547,"high":162.626,"low":162.536,"close":162.626,"volume":4.800000190734863},{"timestamp":1742409840000,"open":162.637,"high":162.737,"low":162.616,"close":162.736,"volume":6.599999904632568},{"timestamp":1742409900000,"open":162.736,"high":162.777,"low":162.726,"close":162.726,"volume":4.320000171661377},{"timestamp":1742409960000,"open":162.726,"high":162.767,"low":162.716,"close":162.726,"volume":3.119999885559082},{"timestamp":1742410020000,"open":162.727,"high":162.747,"low":162.627,"close":162.646,"volume":3.8399999141693115},{"timestamp":1742410080000,"open":162.646,"high":162.747,"low":162.627,"close":162.747,"volume":4.079999923706055},{"timestamp":1742410140000,"open":162.746,"high":162.827,"low":162.727,"close":162.747,"volume":4.920000076293945},{"timestamp":1742410200000,"open":162.746,"high":162.747,"low":162.687,"close":162.697,"volume":3},{"timestamp":1742410260000,"open":162.707,"high":162.786,"low":162.697,"close":162.697,"volume":3},{"timestamp":1742410320000,"open":162.716,"high":162.827,"low":162.696,"close":162.817,"volume":5.519999980926514},{"timestamp":1742410380000,"open":162.816,"high":162.956,"low":162.816,"close":162.927,"volume":6.960000038146973},{"timestamp":1742410440000,"open":162.926,"high":162.927,"low":162.736,"close":162.767,"volume":4.440000057220459},{"timestamp":1742410500000,"open":162.757,"high":162.797,"low":162.736,"close":162.796,"volume":2.5199999809265137},{"timestamp":1742410560000,"open":162.827,"high":162.886,"low":162.796,"close":162.877,"volume":5.039999961853027},{"timestamp":1742410620000,"open":162.886,"high":162.927,"low":162.817,"close":162.817,"volume":4.679999828338623},{"timestamp":1742410680000,"open":162.807,"high":162.836,"low":162.736,"close":162.746,"volume":5.28000020980835},{"timestamp":1742410740000,"open":162.777,"high":162.777,"low":162.736,"close":162.736,"volume":2.880000114440918},{"timestamp":1742410800000,"open":162.737,"high":162.787,"low":162.676,"close":162.756,"volume":3.7200000286102295},{"timestamp":1742410860000,"open":162.756,"high":162.797,"low":162.746,"close":162.746,"volume":3.240000009536743},{"timestamp":1742410920000,"open":162.746,"high":162.816,"low":162.746,"close":162.776,"volume":3.9600000381469727},{"timestamp":1742410980000,"open":162.787,"high":162.866,"low":162.746,"close":162.817,"volume":4.079999923706055},{"timestamp":1742411040000,"open":162.826,"high":162.827,"low":162.746,"close":162.766,"volume":5.039999961853027},{"timestamp":1742411100000,"open":162.766,"high":162.987,"low":162.766,"close":162.987,"volume":7.079999923706055},{"timestamp":1742411160000,"open":162.986,"high":163.006,"low":162.947,"close":162.966,"volume":3.240000009536743},{"timestamp":1742411220000,"open":162.937,"high":163.027,"low":162.927,"close":162.997,"volume":6.239999771118164},{"timestamp":1742411280000,"open":162.996,"high":163.037,"low":162.996,"close":162.997,"volume":4.320000171661377},{"timestamp":1742411340000,"open":162.976,"high":163.056,"low":162.926,"close":163.026,"volume":8.640000343322754},{"timestamp":1742411400000,"open":163.027,"high":163.127,"low":163.027,"close":163.106,"volume":8.760000228881836},{"timestamp":1742411460000,"open":163.107,"high":163.137,"low":162.986,"close":163.006,"volume":5.400000095367432},{"timestamp":1742411520000,"open":163.006,"high":163.067,"low":162.956,"close":162.956,"volume":7.199999809265137},{"timestamp":1742411580000,"open":162.956,"high":162.977,"low":162.866,"close":162.936,"volume":5.880000114440918},{"timestamp":1742411640000,"open":162.946,"high":163.006,"low":162.927,"close":162.946,"volume":7.559999942779541},{"timestamp":1742411700000,"open":162.966,"high":162.976,"low":162.866,"close":162.896,"volume":5.639999866485596},{"timestamp":1742411760000,"open":162.887,"high":162.917,"low":162.826,"close":162.837,"volume":3.8399999141693115},{"timestamp":1742411820000,"open":162.836,"high":162.847,"low":162.756,"close":162.847,"volume":4.679999828338623},{"timestamp":1742411880000,"open":162.817,"high":162.967,"low":162.816,"close":162.916,"volume":7.079999923706055},{"timestamp":1742411940000,"open":162.916,"high":162.937,"low":162.846,"close":162.876,"volume":3.7200000286102295},{"timestamp":1742412000000,"open":162.897,"high":162.956,"low":162.876,"close":162.917,"volume":6.960000038146973},{"timestamp":1742412060000,"open":162.927,"high":162.986,"low":162.886,"close":162.956,"volume":4.440000057220459},{"timestamp":1742412120000,"open":162.967,"high":163.027,"low":162.946,"close":162.987,"volume":5.639999866485596},{"timestamp":1742412180000,"open":162.987,"high":163.047,"low":162.986,"close":162.987,"volume":3.7200000286102295},{"timestamp":1742412240000,"open":162.987,"high":163.007,"low":162.916,"close":162.926,"volume":3.7200000286102295},{"timestamp":1742412300000,"open":162.927,"high":162.937,"low":162.886,"close":162.907,"volume":3.9600000381469727},{"timestamp":1742412360000,"open":162.906,"high":162.967,"low":162.887,"close":162.947,"volume":3.4800000190734863},{"timestamp":1742412420000,"open":162.936,"high":162.996,"low":162.927,"close":162.956,"volume":4.320000171661377},{"timestamp":1742412480000,"open":162.937,"high":162.977,"low":162.916,"close":162.947,"volume":5.039999961853027},{"timestamp":1742412540000,"open":162.967,"high":163.197,"low":162.966,"close":163.186,"volume":7.199999809265137},{"timestamp":1742412600000,"open":163.207,"high":163.217,"low":163.117,"close":163.167,"volume":6.239999771118164},{"timestamp":1742412660000,"open":163.166,"high":163.167,"low":163.056,"close":163.087,"volume":5.760000228881836},{"timestamp":1742412720000,"open":163.066,"high":163.137,"low":163.066,"close":163.096,"volume":4.559999942779541},{"timestamp":1742412780000,"open":163.096,"high":163.157,"low":163.096,"close":163.157,"volume":3.5999999046325684},{"timestamp":1742412840000,"open":163.166,"high":163.277,"low":163.156,"close":163.277,"volume":5.880000114440918},{"timestamp":1742412900000,"open":163.267,"high":163.316,"low":163.166,"close":163.166,"volume":4.679999828338623},{"timestamp":1742412960000,"open":163.167,"high":163.186,"low":163.076,"close":163.107,"volume":4.199999809265137},{"timestamp":1742413020000,"open":163.127,"high":163.227,"low":163.106,"close":163.227,"volume":6.360000133514404},{"timestamp":1742413080000,"open":163.227,"high":163.227,"low":163.087,"close":163.087,"volume":5.039999961853027},{"timestamp":1742413140000,"open":163.097,"high":163.137,"low":163.007,"close":163.016,"volume":6.840000152587891},{"timestamp":1742413200000,"open":163.007,"high":163.017,"low":162.927,"close":162.997,"volume":6.71999979019165},{"timestamp":1742413260000,"open":163.006,"high":163.087,"low":162.996,"close":163.037,"volume":6.960000038146973},{"timestamp":1742413320000,"open":163.036,"high":163.066,"low":163.036,"close":163.037,"volume":3.8399999141693115},{"timestamp":1742413380000,"open":163.047,"high":163.117,"low":163.037,"close":163.067,"volume":5.039999961853027},{"timestamp":1742413440000,"open":163.066,"high":163.107,"low":163.046,"close":163.076,"volume":7.079999923706055},{"timestamp":1742413500000,"open":163.077,"high":163.197,"low":163.077,"close":163.176,"volume":8.039999961853027},{"timestamp":1742413560000,"open":163.167,"high":163.197,"low":163.136,"close":163.177,"volume":7.920000076293945},{"timestamp":1742413620000,"open":163.176,"high":163.187,"low":163.146,"close":163.157,"volume":3.9600000381469727},{"timestamp":1742413680000,"open":163.166,"high":163.306,"low":163.166,"close":163.286,"volume":8.039999961853027},{"timestamp":1742413740000,"open":163.266,"high":163.266,"low":163.136,"close":163.166,"volume":5.760000228881836},{"timestamp":1742413800000,"open":163.136,"high":163.157,"low":162.966,"close":162.966,"volume":17.520000457763672},{"timestamp":1742413860000,"open":162.966,"high":162.967,"low":162.816,"close":162.916,"volume":8.880000114440918},{"timestamp":1742413920000,"open":162.937,"high":163.016,"low":162.906,"close":163.007,"volume":7.199999809265137},{"timestamp":1742413980000,"open":162.976,"high":163.016,"low":162.956,"close":162.966,"volume":7.199999809265137},{"timestamp":1742414040000,"open":162.967,"high":163.056,"low":162.967,"close":163.047,"volume":10.5600004196167},{"timestamp":1742414100000,"open":163.066,"high":163.147,"low":163.017,"close":163.047,"volume":12.960000038146973},{"timestamp":1742414160000,"open":163.057,"high":163.067,"low":162.996,"close":163.036,"volume":12.479999542236328},{"timestamp":1742414220000,"open":163.027,"high":163.067,"low":162.966,"close":163.047,"volume":14.880000114440918},{"timestamp":1742414280000,"open":163.057,"high":163.057,"low":162.977,"close":163.006,"volume":9.479999542236328},{"timestamp":1742414340000,"open":163.007,"high":163.007,"low":162.816,"close":162.987,"volume":17.8799991607666}]