[{"timestamp":1742391000000,"open":167.776,"high":167.777,"low":167.297,"close":167.317,"volume":2.0399999618530273},{"timestamp":1742391060000,"open":167.316,"high":167.386,"low":167.206,"close":167.377,"volume":3},{"timestamp":1742391120000,"open":167.396,"high":167.607,"low":167.376,"close":167.607,"volume":1.0499999523162842},{"timestamp":1742391180000,"open":167.657,"high":168.057,"low":167.546,"close":167.907,"volume":2.0999999046325684},{"timestamp":1742391240000,"open":167.906,"high":167.956,"low":167.866,"close":167.956,"volume":0.8399999737739563},{"timestamp":1742391300000,"open":168.007,"high":168.007,"low":167.866,"close":167.986,"volume":2.009999990463257},{"timestamp":1742391360000,"open":167.906,"high":167.987,"low":167.647,"close":167.647,"volume":2.9700000286102295},{"timestamp":1742391420000,"open":167.646,"high":167.646,"low":167.386,"close":167.637,"volume":3.299999952316284},{"timestamp":1742391480000,"open":167.636,"high":167.707,"low":167.556,"close":167.707,"volume":1.5299999713897705},{"timestamp":1742391540000,"open":167.656,"high":167.847,"low":167.646,"close":167.827,"volume":2.25},{"timestamp":1742391600000,"open":167.827,"high":167.827,"low":167.726,"close":167.816,"volume":0.6899999976158142},{"timestamp":1742391660000,"open":167.816,"high":167.946,"low":167.816,"close":167.857,"volume":2.009999990463257},{"timestamp":1742391720000,"open":167.856,"high":167.917,"low":167.846,"close":167.866,"volume":1.559999942779541},{"timestamp":1742391780000,"open":167.847,"high":167.917,"low":167.776,"close":167.897,"volume":2.2799999713897705},{"timestamp":1742391840000,"open":167.897,"high":167.897,"low":167.647,"close":167.647,"volume":1.7699999809265137},{"timestamp":1742391900000,"open":167.746,"high":167.746,"low":167.616,"close":167.677,"volume":3.3299999237060547},{"timestamp":1742391960000,"open":167.667,"high":167.717,"low":167.666,"close":167.666,"volume":1.7999999523162842},{"timestamp":1742392020000,"open":167.797,"high":167.857,"low":167.706,"close":167.727,"volume":2.7300000190734863},{"timestamp":1742392080000,"open":167.666,"high":167.726,"low":167.617,"close":167.617,"volume":2.009999990463257},{"timestamp":1742392140000,"open":167.616,"high":167.677,"low":167.586,"close":167.586,"volume":1.3200000524520874},{"timestamp":1742392200000,"open":167.596,"high":167.867,"low":167.526,"close":167.786,"volume":3.4800000190734863},{"timestamp":1742392260000,"open":167.787,"high":167.817,"low":167.776,"close":167.817,"volume":1.5299999713897705},{"timestamp":1742392320000,"open":167.816,"high":167.837,"low":167.736,"close":167.836,"volume":1.3200000524520874},{"timestamp":1742392380000,"open":167.837,"high":167.876,"low":167.796,"close":167.876,"volume":2.4600000381469727},{"timestamp":1742392440000,"open":167.877,"high":167.886,"low":167.806,"close":167.886,"volume":1.5299999713897705},{"timestamp":1742392500000,"open":167.887,"high":168.067,"low":167.886,"close":168.027,"volume":3.450000047683716},{"timestamp":1742392560000,"open":168.027,"high":168.027,"low":167.946,"close":167.987,"volume":1.440000057220459},{"timestamp":1742392620000,"open":167.986,"high":168.046,"low":167.847,"close":167.877,"volume":2.309999942779541},{"timestamp":1742392680000,"open":167.876,"high":167.956,"low":167.846,"close":167.876,"volume":2.369999885559082},{"timestamp":1742392740000,"open":167.877,"high":167.987,"low":167.876,"close":167.977,"volume":1.440000057220459},{"timestamp":1742392800000,"open":167.946,"high":167.967,"low":167.846,"close":167.966,"volume":2.7300000190734863},{"timestamp":1742392860000,"open":167.896,"high":167.927,"low":167.846,"close":167.846,"volume":2.009999990463257},{"timestamp":1742392920000,"open":167.847,"high":167.887,"low":167.826,"close":167.826,"volume":2.1600000858306885},{"timestamp":1742392980000,"open":167.827,"high":167.877,"low":167.786,"close":167.807,"volume":3.119999885559082},{"timestamp":1742393040000,"open":167.847,"high":167.866,"low":167.766,"close":167.796,"volume":2.069999933242798},{"timestamp":1742393100000,"open":167.807,"high":167.967,"low":167.776,"close":167.937,"volume":3.7200000286102295},{"timestamp":1742393160000,"open":167.936,"high":167.957,"low":167.877,"close":167.897,"volume":2.490000009536743},{"timestamp":1742393220000,"open":167.896,"high":167.897,"low":167.796,"close":167.797,"volume":2.5199999809265137},{"timestamp":1742393280000,"open":167.787,"high":167.787,"low":167.726,"close":167.727,"volume":2.640000104904175},{"timestamp":1742393340000,"open":167.727,"high":167.867,"low":167.706,"close":167.866,"volume":3.180000066757202},{"timestamp":1742393400000,"open":167.867,"high":168.056,"low":167.846,"close":168.017,"volume":3.2100000381469727},{"timestamp":1742393460000,"open":168.017,"high":168.017,"low":167.896,"close":167.897,"volume":3.1500000953674316},{"timestamp":1742393520000,"open":167.887,"high":167.936,"low":167.806,"close":167.837,"volume":1.649999976158142},{"timestamp":1742393580000,"open":167.896,"high":167.977,"low":167.896,"close":167.976,"volume":3},{"timestamp":1742393640000,"open":167.977,"high":168.027,"low":167.906,"close":167.967,"volume":3.359999895095825},{"timestamp":1742393700000,"open":167.966,"high":167.987,"low":167.927,"close":167.947,"volume":1.3200000524520874},{"timestamp":1742393760000,"open":167.916,"high":167.957,"low":167.826,"close":167.827,"volume":2.5799999237060547},{"timestamp":1742393820000,"open":167.826,"high":167.937,"low":167.826,"close":167.897,"volume":1.3200000524520874},{"timestamp":1742393880000,"open":167.886,"high":167.906,"low":167.726,"close":167.746,"volume":2.130000114440918},{"timestamp":1742393940000,"open":167.747,"high":167.777,"low":167.707,"close":167.736,"volume":2.819999933242798},{"timestamp":1742394000000,"open":167.737,"high":167.907,"low":167.737,"close":167.896,"volume":2.25},{"timestamp":1742394060000,"open":167.927,"high":168.017,"low":167.896,"close":168.006,"volume":2.1600000858306885},{"timestamp":1742394120000,"open":167.977,"high":168.027,"low":167.916,"close":167.937,"volume":3.059999942779541},{"timestamp":1742394180000,"open":167.936,"high":168.017,"low":167.926,"close":167.956,"volume":2.7911999225616455},{"timestamp":1742394240000,"open":167.986,"high":168.177,"low":167.957,"close":168.116,"volume":2.640000104904175},{"timestamp":1742394300000,"open":168.116,"high":168.207,"low":168.036,"close":168.066,"volume":2.640000104904175},{"timestamp":1742394360000,"open":168.076,"high":168.217,"low":168.076,"close":168.186,"volume":2.640000104904175},{"timestamp":1742394420000,"open":168.186,"high":168.267,"low":168.176,"close":168.176,"volume":1.590000033378601},{"timestamp":1742394480000,"open":168.197,"high":168.266,"low":168.197,"close":168.266,"volume":1.2000000476837158},{"timestamp":1742394540000,"open":168.287,"high":168.317,"low":168.266,"close":168.267,"volume":0.8399999737739563},{"timestamp":1742394600000,"open":168.267,"high":168.267,"low":168.146,"close":168.146,"volume":1.7699999809265137},{"timestamp":1742394660000,"open":168.146,"high":168.146,"low":168.027,"close":168.027,"volume":1.440000057220459},{"timestamp":1742394720000,"open":168.027,"high":168.027,"low":167.976,"close":168.006,"volume":1.440000057220459},{"timestamp":1742394780000,"open":168.007,"high":168.036,"low":167.986,"close":168.036,"volume":1.2899999618530273},{"timestamp":1742394840000,"open":168.056,"high":168.076,"low":168.026,"close":168.067,"volume":1.2000000476837158},{"timestamp":1742394900000,"open":168.067,"high":168.157,"low":168.066,"close":168.147,"volume":1.7999999523162842},{"timestamp":1742394960000,"open":168.156,"high":168.197,"low":168.107,"close":168.116,"volume":3.3299999237060547},{"timestamp":1742395020000,"open":168.147,"high":168.147,"low":168.096,"close":168.097,"volume":1.1699999570846558},{"timestamp":1742395080000,"open":168.107,"high":168.107,"low":168.106,"close":168.106,"volume":0.36000001430511475},{"timestamp":1742395140000,"open":168.107,"high":168.146,"low":168.096,"close":168.116,"volume":2.0999999046325684},{"timestamp":1742395200000,"open":168.116,"high":168.167,"low":168.116,"close":168.147,"volume":1.9199999570846558},{"timestamp":1742395260000,"open":168.156,"high":168.176,"low":168.116,"close":168.116,"volume":0.9300000071525574},{"timestamp":1742395320000,"open":168.116,"high":168.227,"low":168.116,"close":168.216,"volume":2.3399999141693115},{"timestamp":1742395380000,"open":168.227,"high":168.277,"low":168.227,"close":168.236,"volume":2.130000114440918},{"timestamp":1742395440000,"open":168.237,"high":168.367,"low":168.237,"close":168.327,"volume":3.359999895095825},{"timestamp":1742395500000,"open":168.347,"high":168.417,"low":168.317,"close":168.317,"volume":3.630000114440918},{"timestamp":1742395560000,"open":168.307,"high":168.347,"low":168.266,"close":168.267,"volume":1.3200000524520874},{"timestamp":1742395620000,"open":168.266,"high":168.267,"low":168.196,"close":168.196,"volume":2.490000009536743},{"timestamp":1742395680000,"open":168.217,"high":168.257,"low":168.166,"close":168.166,"volume":2.2200000286102295},{"timestamp":1742395740000,"open":168.226,"high":168.267,"low":168.176,"close":168.187,"volume":1.440000057220459},{"timestamp":1742395800000,"open":168.226,"high":168.247,"low":168.116,"close":168.116,"volume":1.2899999618530273},{"timestamp":1742395860000,"open":168.127,"high":168.216,"low":168.126,"close":168.216,"volume":1.559999942779541},{"timestamp":1742395920000,"open":168.197,"high":168.286,"low":168.197,"close":168.257,"volume":1.9800000190734863},{"timestamp":1742395980000,"open":168.257,"high":168.257,"low":168.207,"close":168.207,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":168.206,"high":168.207,"low":168.126,"close":168.127,"volume":2.2200000286102295},{"timestamp":1742396100000,"open":168.126,"high":168.196,"low":168.126,"close":168.147,"volume":1.3200000524520874},{"timestamp":1742396160000,"open":168.157,"high":168.236,"low":168.157,"close":168.226,"volume":0.7200000286102295},{"timestamp":1742396220000,"open":168.247,"high":168.307,"low":168.187,"close":168.257,"volume":2.7300000190734863},{"timestamp":1742396280000,"open":168.306,"high":168.33,"low":168.196,"close":168.227,"volume":3.299999952316284},{"timestamp":1742396340000,"open":168.226,"high":168.257,"low":168.206,"close":168.236,"volume":1.9199999570846558},{"timestamp":1742396400000,"open":168.227,"high":168.227,"low":168.076,"close":168.106,"volume":2.6700000762939453},{"timestamp":1742396460000,"open":168.106,"high":168.216,"low":168.106,"close":168.186,"volume":2.1600000858306885},{"timestamp":1742396520000,"open":168.217,"high":168.257,"low":168.216,"close":168.236,"volume":1.3200000524520874},{"timestamp":1742396580000,"open":168.167,"high":168.236,"low":168.136,"close":168.207,"volume":4.230000019073486},{"timestamp":1742396640000,"open":168.226,"high":168.267,"low":168.176,"close":168.217,"volume":1.559999942779541},{"timestamp":1742396700000,"open":168.217,"high":168.217,"low":168.116,"close":168.157,"volume":2.759999990463257},{"timestamp":1742396760000,"open":168.137,"high":168.176,"low":168.137,"close":168.176,"volume":1.3200000524520874},{"timestamp":1742396820000,"open":168.156,"high":168.156,"low":168.086,"close":168.096,"volume":1.440000057220459},{"timestamp":1742396880000,"open":168.096,"high":168.137,"low":168.076,"close":168.136,"volume":1.9199999570846558},{"timestamp":1742396940000,"open":168.107,"high":168.107,"low":168.066,"close":168.076,"volume":1.1699999570846558},{"timestamp":1742397000000,"open":168.077,"high":168.107,"low":168.077,"close":168.107,"volume":0.36000001430511475},{"timestamp":1742397060000,"open":168.066,"high":168.077,"low":168.007,"close":168.047,"volume":2.009999990463257},{"timestamp":1742397120000,"open":168.047,"high":168.077,"low":168.007,"close":168.016,"volume":1.7999999523162842},{"timestamp":1742397180000,"open":168.017,"high":168.067,"low":168.017,"close":168.036,"volume":0.9300000071525574},{"timestamp":1742397240000,"open":168.036,"high":168.066,"low":168.036,"close":168.066,"volume":1.0800000429153442},{"timestamp":1742397300000,"open":168.057,"high":168.067,"low":168.006,"close":168.026,"volume":1.649999976158142},{"timestamp":1742397360000,"open":168.037,"high":168.146,"low":167.996,"close":168.016,"volume":5.730000019073486},{"timestamp":1742397420000,"open":167.996,"high":168.017,"low":167.936,"close":167.936,"volume":2.9700000286102295},{"timestamp":1742397480000,"open":167.976,"high":167.997,"low":167.966,"close":167.967,"volume":0.8399999737739563},{"timestamp":1742397540000,"open":167.956,"high":168.027,"low":167.956,"close":168.017,"volume":1.9199999570846558},{"timestamp":1742397600000,"open":168.036,"high":168.067,"low":168.016,"close":168.037,"volume":1.440000057220459},{"timestamp":1742397660000,"open":168.016,"high":168.047,"low":168.016,"close":168.026,"volume":1.440000057220459},{"timestamp":1742397720000,"open":168.026,"high":168.057,"low":168.026,"close":168.057,"volume":1.559999942779541},{"timestamp":1742397780000,"open":168.056,"high":168.107,"low":168.046,"close":168.107,"volume":1.409999966621399},{"timestamp":1742397840000,"open":168.127,"high":168.216,"low":168.087,"close":168.186,"volume":2.609999895095825},{"timestamp":1742397900000,"open":168.166,"high":168.166,"low":168.126,"close":168.147,"volume":1.8899999856948853},{"timestamp":1742397960000,"open":168.196,"high":168.246,"low":168.176,"close":168.176,"volume":0.9599999785423279},{"timestamp":1742398020000,"open":168.146,"high":168.146,"low":168.047,"close":168.047,"volume":2.130000114440918},{"timestamp":1742398080000,"open":168.046,"high":168.107,"low":168.046,"close":168.107,"volume":1.2000000476837158},{"timestamp":1742398140000,"open":168.096,"high":168.167,"low":168.096,"close":168.116,"volume":2.1600000858306885},{"timestamp":1742398200000,"open":168.107,"high":168.146,"low":168.106,"close":168.136,"volume":0.9599999785423279},{"timestamp":1742398260000,"open":168.106,"high":168.157,"low":168.106,"close":168.106,"volume":2.1600000858306885},{"timestamp":1742398320000,"open":168.097,"high":168.097,"low":168.087,"close":168.087,"volume":0.6000000238418579},{"timestamp":1742398380000,"open":168.126,"high":168.126,"low":168.086,"close":168.086,"volume":0.9599999785423279},{"timestamp":1742398440000,"open":168.087,"high":168.117,"low":168.027,"close":168.027,"volume":1.6799999475479126},{"timestamp":1742398500000,"open":168.036,"high":168.097,"low":168.036,"close":168.047,"volume":1.440000057220459},{"timestamp":1742398560000,"open":168.047,"high":168.126,"low":168.047,"close":168.097,"volume":1.0800000429153442},{"timestamp":1742398620000,"open":168.096,"high":168.116,"low":168.086,"close":168.107,"volume":1.2000000476837158},{"timestamp":1742398680000,"open":168.117,"high":168.157,"low":168.107,"close":168.136,"volume":2.2799999713897705},{"timestamp":1742398740000,"open":168.136,"high":168.167,"low":168.136,"close":168.146,"volume":1.7999999523162842},{"timestamp":1742398800000,"open":168.147,"high":168.147,"low":168.096,"close":168.096,"volume":1.559999942779541},{"timestamp":1742398860000,"open":168.076,"high":168.076,"low":167.946,"close":167.966,"volume":1.440000057220459},{"timestamp":1742398920000,"open":167.956,"high":168.026,"low":167.867,"close":167.867,"volume":2.369999885559082},{"timestamp":1742398980000,"open":167.876,"high":167.876,"low":167.746,"close":167.746,"volume":2.7300000190734863},{"timestamp":1742399040000,"open":167.767,"high":167.807,"low":167.687,"close":167.727,"volume":2.369999885559082},{"timestamp":1742399100000,"open":167.737,"high":167.796,"low":167.707,"close":167.707,"volume":2.9700000286102295},{"timestamp":1742399160000,"open":167.706,"high":167.717,"low":167.686,"close":167.687,"volume":1.6799999475479126},{"timestamp":1742399220000,"open":167.687,"high":167.747,"low":167.636,"close":167.746,"volume":2.2799999713897705},{"timestamp":1742399280000,"open":167.756,"high":167.787,"low":167.746,"close":167.776,"volume":1.7999999523162842},{"timestamp":1742399340000,"open":167.786,"high":167.816,"low":167.786,"close":167.816,"volume":0.47999998927116394},{"timestamp":1742399400000,"open":167.796,"high":167.837,"low":167.796,"close":167.816,"volume":1.1699999570846558},{"timestamp":1742399460000,"open":167.816,"high":167.816,"low":167.766,"close":167.767,"volume":1.9199999570846558},{"timestamp":1742399520000,"open":167.776,"high":167.897,"low":167.776,"close":167.887,"volume":2.9700000286102295},{"timestamp":1742399580000,"open":167.896,"high":167.976,"low":167.896,"close":167.967,"volume":1.9199999570846558},{"timestamp":1742399640000,"open":167.967,"high":168.066,"low":167.966,"close":168.007,"volume":4.050000190734863},{"timestamp":1742399700000,"open":168.016,"high":168.036,"low":167.966,"close":168.016,"volume":2.700000047683716},{"timestamp":1742399760000,"open":168.016,"high":168.016,"low":167.907,"close":167.967,"volume":3.3299999237060547},{"timestamp":1742399820000,"open":167.967,"high":168.006,"low":167.907,"close":167.916,"volume":1.559999942779541},{"timestamp":1742399880000,"open":167.926,"high":167.947,"low":167.896,"close":167.907,"volume":1.409999966621399},{"timestamp":1742399940000,"open":167.907,"high":167.937,"low":167.856,"close":167.937,"volume":1.7999999523162842},{"timestamp":1742400000000,"open":167.936,"high":167.987,"low":167.936,"close":167.966,"volume":1.7699999809265137},{"timestamp":1742400060000,"open":167.917,"high":167.926,"low":167.896,"close":167.917,"volume":1.0800000429153442},{"timestamp":1742400120000,"open":167.957,"high":167.996,"low":167.946,"close":167.966,"volume":1.7999999523162842},{"timestamp":1742400180000,"open":167.977,"high":167.977,"low":167.957,"close":167.967,"volume":0.9599999785423279},{"timestamp":1742400240000,"open":167.966,"high":167.997,"low":167.946,"close":167.946,"volume":1.2000000476837158},{"timestamp":1742400300000,"open":167.947,"high":167.966,"low":167.917,"close":167.917,"volume":0.8399999737739563},{"timestamp":1742400360000,"open":167.977,"high":167.996,"low":167.916,"close":167.926,"volume":2.880000114440918},{"timestamp":1742400420000,"open":167.906,"high":167.916,"low":167.896,"close":167.916,"volume":0.7200000286102295},{"timestamp":1742400480000,"open":167.916,"high":167.957,"low":167.897,"close":167.957,"volume":1.440000057220459},{"timestamp":1742400540000,"open":167.947,"high":167.947,"low":167.906,"close":167.936,"volume":1.7999999523162842},{"timestamp":1742400600000,"open":167.937,"high":168.036,"low":167.937,"close":167.946,"volume":5.21999979019165},{"timestamp":1742400660000,"open":167.906,"high":167.957,"low":167.837,"close":167.837,"volume":2.7300000190734863},{"timestamp":1742400720000,"open":167.837,"high":167.877,"low":167.826,"close":167.856,"volume":2.490000009536743},{"timestamp":1742400780000,"open":167.857,"high":167.877,"low":167.846,"close":167.857,"volume":1.559999942779541},{"timestamp":1742400840000,"open":167.867,"high":167.916,"low":167.846,"close":167.846,"volume":2.25},{"timestamp":1742400900000,"open":167.867,"high":167.887,"low":167.846,"close":167.867,"volume":2.3399999141693115},{"timestamp":1742400960000,"open":167.877,"high":167.907,"low":167.866,"close":167.896,"volume":1.559999942779541},{"timestamp":1742401020000,"open":167.897,"high":167.906,"low":167.886,"close":167.886,"volume":1.6799999475479126},{"timestamp":1742401080000,"open":167.896,"high":167.987,"low":167.896,"close":167.977,"volume":1.9199999570846558},{"timestamp":1742401140000,"open":167.977,"high":167.987,"low":167.927,"close":167.927,"volume":0.9300000071525574},{"timestamp":1742401200000,"open":167.927,"high":167.927,"low":167.906,"close":167.907,"volume":1.3200000524520874},{"timestamp":1742401260000,"open":167.897,"high":167.907,"low":167.857,"close":167.867,"volume":1.0499999523162842},{"timestamp":1742401320000,"open":167.886,"high":167.886,"low":167.817,"close":167.846,"volume":1.5299999713897705},{"timestamp":1742401380000,"open":167.856,"high":167.877,"low":167.816,"close":167.816,"volume":1.2000000476837158},{"timestamp":1742401440000,"open":167.837,"high":167.837,"low":167.797,"close":167.817,"volume":2.369999885559082},{"timestamp":1742401500000,"open":167.826,"high":167.876,"low":167.816,"close":167.876,"volume":0.47999998927116394},{"timestamp":1742401560000,"open":167.886,"high":167.886,"low":167.856,"close":167.877,"volume":1.1699999570846558},{"timestamp":1742401620000,"open":167.887,"high":167.907,"low":167.857,"close":167.897,"volume":1.3200000524520874},{"timestamp":1742401680000,"open":167.876,"high":167.876,"low":167.866,"close":167.876,"volume":0.7200000286102295},{"timestamp":1742401740000,"open":167.866,"high":167.946,"low":167.866,"close":167.916,"volume":2.9700000286102295},{"timestamp":1742401800000,"open":167.937,"high":167.957,"low":167.896,"close":167.897,"volume":1.6200000047683716},{"timestamp":1742401860000,"open":167.877,"high":167.877,"low":167.856,"close":167.866,"volume":0.6000000238418579},{"timestamp":1742401920000,"open":167.867,"high":167.867,"low":167.846,"close":167.856,"volume":1.649999976158142},{"timestamp":1742401980000,"open":167.866,"high":167.897,"low":167.846,"close":167.867,"volume":2.490000009536743},{"timestamp":1742402040000,"open":167.856,"high":167.897,"low":167.847,"close":167.887,"volume":2.1600000858306885},{"timestamp":1742402100000,"open":167.887,"high":167.907,"low":167.876,"close":167.907,"volume":0.6000000238418579},{"timestamp":1742402160000,"open":167.916,"high":167.947,"low":167.906,"close":167.916,"volume":1.649999976158142},{"timestamp":1742402220000,"open":167.917,"high":167.917,"low":167.836,"close":167.887,"volume":1.1699999570846558},{"timestamp":1742402280000,"open":167.887,"high":167.907,"low":167.856,"close":167.886,"volume":1.440000057220459},{"timestamp":1742402340000,"open":167.906,"high":167.907,"low":167.837,"close":167.857,"volume":2.130000114440918},{"timestamp":1742402400000,"open":167.867,"high":167.887,"low":167.867,"close":167.886,"volume":0.6000000238418579},{"timestamp":1742402460000,"open":167.876,"high":167.877,"low":167.876,"close":167.877,"volume":0.36000001430511475},{"timestamp":1742402520000,"open":167.876,"high":167.936,"low":167.876,"close":167.927,"volume":2.0399999618530273},{"timestamp":1742402580000,"open":167.927,"high":167.927,"low":167.906,"close":167.907,"volume":1.5299999713897705},{"timestamp":1742402640000,"open":167.877,"high":167.877,"low":167.776,"close":167.807,"volume":2.5199999809265137},{"timestamp":1742402700000,"open":167.777,"high":167.787,"low":167.707,"close":167.787,"volume":3.5999999046325684},{"timestamp":1742402760000,"open":167.776,"high":167.897,"low":167.776,"close":167.897,"volume":2.4000000953674316},{"timestamp":1742402820000,"open":167.857,"high":167.877,"low":167.827,"close":167.827,"volume":1.3200000524520874},{"timestamp":1742402880000,"open":167.817,"high":167.867,"low":167.816,"close":167.857,"volume":0.8399999737739563},{"timestamp":1742402940000,"open":167.887,"high":167.917,"low":167.877,"close":167.877,"volume":1.5},{"timestamp":1742403060000,"open":167.887,"high":167.917,"low":167.887,"close":167.906,"volume":0.8399999737739563},{"timestamp":1742403120000,"open":167.897,"high":167.897,"low":167.826,"close":167.847,"volume":1.7699999809265137},{"timestamp":1742403180000,"open":167.847,"high":167.847,"low":167.827,"close":167.846,"volume":0.36000001430511475},{"timestamp":1742403240000,"open":167.836,"high":167.887,"low":167.836,"close":167.887,"volume":1.2000000476837158},{"timestamp":1742403300000,"open":167.867,"high":167.867,"low":167.796,"close":167.847,"volume":1.0800000429153442},{"timestamp":1742403360000,"open":167.847,"high":167.847,"low":167.796,"close":167.796,"volume":2.190000057220459},{"timestamp":1742403420000,"open":167.807,"high":167.876,"low":167.797,"close":167.827,"volume":2.2799999713897705},{"timestamp":1742403480000,"open":167.827,"high":167.876,"low":167.826,"close":167.876,"volume":0.6000000238418579},{"timestamp":1742403540000,"open":167.856,"high":167.887,"low":167.847,"close":167.857,"volume":2.0399999618530273},{"timestamp":1742403600000,"open":167.857,"high":167.887,"low":167.857,"close":167.887,"volume":0.8399999737739563},{"timestamp":1742403660000,"open":167.886,"high":167.887,"low":167.787,"close":167.826,"volume":3.509999990463257},{"timestamp":1742403720000,"open":167.826,"high":167.826,"low":167.776,"close":167.797,"volume":1.2000000476837158},{"timestamp":1742403780000,"open":167.797,"high":167.797,"low":167.726,"close":167.747,"volume":1.0800000429153442},{"timestamp":1742403840000,"open":167.746,"high":167.746,"low":167.726,"close":167.726,"volume":0.36000001430511475},{"timestamp":1742403900000,"open":167.676,"high":167.677,"low":167.596,"close":167.636,"volume":1.8899999856948853},{"timestamp":1742403960000,"open":167.647,"high":167.666,"low":167.647,"close":167.656,"volume":0.36000001430511475},{"timestamp":1742404020000,"open":167.697,"high":167.737,"low":167.636,"close":167.656,"volume":2.9700000286102295},{"timestamp":1742404080000,"open":167.657,"high":167.657,"low":167.626,"close":167.657,"volume":1.6799999475479126},{"timestamp":1742404140000,"open":167.637,"high":167.637,"low":167.626,"close":167.637,"volume":2.009999990463257},{"timestamp":1742404200000,"open":167.636,"high":167.647,"low":167.626,"close":167.627,"volume":3},{"timestamp":1742404260000,"open":167.606,"high":167.617,"low":167.576,"close":167.587,"volume":3.119999885559082},{"timestamp":1742404320000,"open":167.626,"high":167.657,"low":167.626,"close":167.647,"volume":0.8399999737739563},{"timestamp":1742404380000,"open":167.657,"high":167.677,"low":167.636,"close":167.636,"volume":1.0800000429153442},{"timestamp":1742404440000,"open":167.637,"high":167.657,"low":167.626,"close":167.646,"volume":3.0899999141693115},{"timestamp":1742404500000,"open":167.647,"high":167.666,"low":167.647,"close":167.657,"volume":0.8100000023841858},{"timestamp":1742404560000,"open":167.647,"high":167.647,"low":167.597,"close":167.626,"volume":1.7699999809265137},{"timestamp":1742404620000,"open":167.637,"high":167.667,"low":167.637,"close":167.667,"volume":0.9599999785423279},{"timestamp":1742404680000,"open":167.667,"high":167.667,"low":167.637,"close":167.657,"volume":1.1699999570846558},{"timestamp":1742404740000,"open":167.647,"high":167.696,"low":167.646,"close":167.677,"volume":1.6799999475479126},{"timestamp":1742404800000,"open":167.667,"high":167.727,"low":167.666,"close":167.676,"volume":2.2799999713897705},{"timestamp":1742404860000,"open":167.686,"high":167.686,"low":167.676,"close":167.686,"volume":0.47999998927116394},{"timestamp":1742404920000,"open":167.706,"high":167.716,"low":167.696,"close":167.706,"volume":0.7200000286102295},{"timestamp":1742404980000,"open":167.706,"high":167.737,"low":167.696,"close":167.727,"volume":1.409999966621399},{"timestamp":1742405040000,"open":167.747,"high":167.757,"low":167.707,"close":167.707,"volume":1.9199999570846558},{"timestamp":1742405100000,"open":167.716,"high":167.716,"low":167.647,"close":167.647,"volume":1.3200000524520874},{"timestamp":1742405160000,"open":167.656,"high":167.667,"low":167.646,"close":167.666,"volume":0.7200000286102295},{"timestamp":1742405220000,"open":167.687,"high":167.707,"low":167.676,"close":167.677,"volume":1.3200000524520874},{"timestamp":1742405280000,"open":167.677,"high":167.687,"low":167.666,"close":167.666,"volume":1.649999976158142},{"timestamp":1742405340000,"open":167.647,"high":167.687,"low":167.646,"close":167.656,"volume":1.649999976158142},{"timestamp":1742405400000,"open":167.647,"high":167.647,"low":167.586,"close":167.606,"volume":2.7300000190734863},{"timestamp":1742405460000,"open":167.606,"high":167.606,"low":167.547,"close":167.567,"volume":2.3399999141693115},{"timestamp":1742405520000,"open":167.567,"high":167.597,"low":167.567,"close":167.586,"volume":1.0800000429153442},{"timestamp":1742405580000,"open":167.586,"high":167.596,"low":167.556,"close":167.557,"volume":1.7999999523162842},{"timestamp":1742405640000,"open":167.556,"high":167.556,"low":167.446,"close":167.446,"volume":3.4200000762939453},{"timestamp":1742405700000,"open":167.436,"high":167.477,"low":167.426,"close":167.466,"volume":1.8899999856948853},{"timestamp":1742405760000,"open":167.456,"high":167.506,"low":167.456,"close":167.496,"volume":0.9599999785423279},{"timestamp":1742405820000,"open":167.497,"high":167.497,"low":167.466,"close":167.497,"volume":1.409999966621399},{"timestamp":1742405880000,"open":167.496,"high":167.537,"low":167.496,"close":167.537,"volume":0.6000000238418579},{"timestamp":1742405940000,"open":167.506,"high":167.587,"low":167.506,"close":167.576,"volume":2.2799999713897705},{"timestamp":1742406000000,"open":167.577,"high":167.607,"low":167.566,"close":167.567,"volume":1.6799999475479126},{"timestamp":1742406060000,"open":167.567,"high":167.577,"low":167.546,"close":167.556,"volume":1.440000057220459},{"timestamp":1742406120000,"open":167.537,"high":167.556,"low":167.516,"close":167.546,"volume":1.6799999475479126},{"timestamp":1742406180000,"open":167.566,"high":167.577,"low":167.546,"close":167.546,"volume":1.6799999475479126},{"timestamp":1742406240000,"open":167.546,"high":167.546,"low":167.486,"close":167.486,"volume":1.8899999856948853},{"timestamp":1742406300000,"open":167.476,"high":167.476,"low":167.386,"close":167.387,"volume":2.5799999237060547},{"timestamp":1742406360000,"open":167.376,"high":167.397,"low":167.356,"close":167.376,"volume":2.130000114440918},{"timestamp":1742406420000,"open":167.377,"high":167.377,"low":167.306,"close":167.306,"volume":1.7400000095367432},{"timestamp":1742406480000,"open":167.306,"high":167.316,"low":167.186,"close":167.186,"volume":4.260000228881836},{"timestamp":1742406540000,"open":167.197,"high":167.247,"low":167.197,"close":167.246,"volume":1.5299999713897705},{"timestamp":1742406600000,"open":167.257,"high":167.317,"low":167.257,"close":167.317,"volume":1.2000000476837158},{"timestamp":1742406660000,"open":167.326,"high":167.347,"low":167.326,"close":167.336,"volume":0.6000000238418579},{"timestamp":1742406720000,"open":167.336,"high":167.336,"low":167.296,"close":167.297,"volume":1.6200000047683716},{"timestamp":1742406780000,"open":167.296,"high":167.336,"low":167.296,"close":167.317,"volume":1.9199999570846558},{"timestamp":1742406840000,"open":167.307,"high":167.347,"low":167.276,"close":167.347,"volume":2.2799999713897705},{"timestamp":1742406900000,"open":167.357,"high":167.397,"low":167.356,"close":167.366,"volume":1.559999942779541},{"timestamp":1742406960000,"open":167.367,"high":167.377,"low":167.336,"close":167.346,"volume":1.2000000476837158},{"timestamp":1742407020000,"open":167.367,"high":167.397,"low":167.357,"close":167.397,"volume":1.0800000429153442},{"timestamp":1742407080000,"open":167.377,"high":167.377,"low":167.366,"close":167.366,"volume":0.8399999737739563},{"timestamp":1742407140000,"open":167.367,"high":167.377,"low":167.286,"close":167.296,"volume":3.119999885559082},{"timestamp":1742407200000,"open":167.296,"high":167.357,"low":166.996,"close":167.167,"volume":6.78000020980835},{"timestamp":1742407260000,"open":167.167,"high":167.206,"low":167.146,"close":167.147,"volume":2.880000114440918},{"timestamp":1742407320000,"open":167.147,"high":167.406,"low":167.146,"close":167.377,"volume":3.7200000286102295},{"timestamp":1742407380000,"open":167.376,"high":167.397,"low":167.336,"close":167.336,"volume":3.9600000381469727},{"timestamp":1742407440000,"open":167.356,"high":167.407,"low":167.306,"close":167.397,"volume":5.820000171661377},{"timestamp":1742407500000,"open":167.396,"high":167.437,"low":167.317,"close":167.347,"volume":3.0899999141693115},{"timestamp":1742407560000,"open":167.347,"high":167.376,"low":167.286,"close":167.287,"volume":3.3299999237060547},{"timestamp":1742407620000,"open":167.276,"high":167.407,"low":167.276,"close":167.396,"volume":3.690000057220459},{"timestamp":1742407680000,"open":167.396,"high":167.397,"low":167.316,"close":167.387,"volume":4.199999809265137},{"timestamp":1742407740000,"open":167.457,"high":167.547,"low":167.426,"close":167.547,"volume":3.7200000286102295},{"timestamp":1742407800000,"open":167.546,"high":167.627,"low":167.466,"close":167.466,"volume":3.059999942779541},{"timestamp":1742407860000,"open":167.467,"high":167.537,"low":167.467,"close":167.516,"volume":4.619999885559082},{"timestamp":1742407920000,"open":167.517,"high":167.517,"low":167.396,"close":167.446,"volume":3.4800000190734863},{"timestamp":1742407980000,"open":167.446,"high":167.466,"low":167.416,"close":167.416,"volume":1.3799999952316284},{"timestamp":1742408040000,"open":167.446,"high":167.457,"low":167.397,"close":167.417,"volume":1.7999999523162842},{"timestamp":1742408100000,"open":167.406,"high":167.477,"low":167.406,"close":167.457,"volume":3.5999999046325684},{"timestamp":1742408160000,"open":167.456,"high":167.487,"low":167.426,"close":167.447,"volume":1.649999976158142},{"timestamp":1742408220000,"open":167.446,"high":167.446,"low":167.346,"close":167.356,"volume":2.940000057220459},{"timestamp":1742408280000,"open":167.356,"high":167.417,"low":167.356,"close":167.417,"volume":1.0800000429153442},{"timestamp":1742408340000,"open":167.437,"high":167.437,"low":167.206,"close":167.276,"volume":2.8499999046325684},{"timestamp":1742408400000,"open":167.277,"high":167.286,"low":167.176,"close":167.286,"volume":3.119999885559082},{"timestamp":1742408460000,"open":167.287,"high":167.436,"low":167.287,"close":167.357,"volume":5.25},{"timestamp":1742408520000,"open":167.396,"high":167.396,"low":167.246,"close":167.246,"volume":4.139999866485596},{"timestamp":1742408580000,"open":167.277,"high":167.327,"low":167.276,"close":167.327,"volume":0.6000000238418579},{"timestamp":1742408640000,"open":167.327,"high":167.377,"low":167.256,"close":167.257,"volume":1.9800000190734863},{"timestamp":1742408700000,"open":167.257,"high":167.267,"low":167.147,"close":167.166,"volume":2.4600000381469727},{"timestamp":1742408760000,"open":167.126,"high":167.147,"low":167.106,"close":167.127,"volume":1.2899999618530273},{"timestamp":1742408820000,"open":167.096,"high":167.137,"low":167.096,"close":167.137,"volume":1.3200000524520874},{"timestamp":1742408880000,"open":167.136,"high":167.197,"low":167.097,"close":167.167,"volume":1.649999976158142},{"timestamp":1742408940000,"open":167.186,"high":167.217,"low":167.167,"close":167.217,"volume":1.7699999809265137},{"timestamp":1742409000000,"open":167.247,"high":167.247,"low":167.126,"close":167.156,"volume":3.0899999141693115},{"timestamp":1742409060000,"open":167.157,"high":167.177,"low":167.116,"close":167.166,"volume":3.119999885559082},{"timestamp":1742409120000,"open":167.177,"high":167.296,"low":167.126,"close":167.266,"volume":3.5399999618530273},{"timestamp":1742409180000,"open":167.267,"high":167.297,"low":167.156,"close":167.156,"volume":3},{"timestamp":1742409240000,"open":167.187,"high":167.226,"low":167.126,"close":167.207,"volume":4.53000020980835},{"timestamp":1742409300000,"open":167.206,"high":167.257,"low":167.187,"close":167.227,"volume":2.609999895095825},{"timestamp":1742409360000,"open":167.226,"high":167.237,"low":167.196,"close":167.207,"volume":1.350000023841858},{"timestamp":1742409420000,"open":167.206,"high":167.206,"low":167.147,"close":167.166,"volume":2.3399999141693115},{"timestamp":1742409480000,"open":167.146,"high":167.186,"low":167.127,"close":167.167,"volume":2.640000104904175},{"timestamp":1742409540000,"open":167.167,"high":167.187,"low":167.107,"close":167.107,"volume":3.5399999618530273},{"timestamp":1742409600000,"open":167.137,"high":167.197,"low":167.136,"close":167.197,"volume":3.299999952316284},{"timestamp":1742409660000,"open":167.197,"high":167.237,"low":167.196,"close":167.226,"volume":2.0999999046325684},{"timestamp":1742409720000,"open":167.227,"high":167.346,"low":167.206,"close":167.326,"volume":4.829999923706055},{"timestamp":1742409780000,"open":167.346,"high":167.506,"low":167.316,"close":167.477,"volume":3.7200000286102295},{"timestamp":1742409840000,"open":167.476,"high":167.557,"low":167.426,"close":167.497,"volume":4.46999979019165},{"timestamp":1742409900000,"open":167.507,"high":167.627,"low":167.496,"close":167.556,"volume":3.299999952316284},{"timestamp":1742409960000,"open":167.555,"high":167.557,"low":167.486,"close":167.537,"volume":1.7999999523162842},{"timestamp":1742410020000,"open":167.547,"high":167.556,"low":167.507,"close":167.537,"volume":2.1600000858306885},{"timestamp":1742410080000,"open":167.536,"high":167.636,"low":167.536,"close":167.587,"volume":3.4200000762939453},{"timestamp":1742410140000,"open":167.596,"high":167.706,"low":167.596,"close":167.606,"volume":3.9000000953674316},{"timestamp":1742410200000,"open":167.627,"high":167.627,"low":167.557,"close":167.567,"volume":3.630000114440918},{"timestamp":1742410260000,"open":167.566,"high":167.606,"low":167.557,"close":167.577,"volume":2.3399999141693115},{"timestamp":1742410320000,"open":167.586,"high":167.727,"low":167.586,"close":167.717,"volume":4.920000076293945},{"timestamp":1742410380000,"open":167.727,"high":167.857,"low":167.726,"close":167.807,"volume":4.679999828338623},{"timestamp":1742410440000,"open":167.806,"high":167.817,"low":167.697,"close":167.737,"volume":4.289999961853027},{"timestamp":1742410500000,"open":167.736,"high":167.807,"low":167.736,"close":167.796,"volume":3.7200000286102295},{"timestamp":1742410560000,"open":167.796,"high":167.877,"low":167.776,"close":167.856,"volume":3.7799999713897705},{"timestamp":1742410620000,"open":167.857,"high":167.917,"low":167.856,"close":167.867,"volume":3.390000104904175},{"timestamp":1742410680000,"open":167.866,"high":167.897,"low":167.806,"close":167.807,"volume":3.509999990463257},{"timestamp":1742410740000,"open":167.796,"high":167.817,"low":167.786,"close":167.806,"volume":1.7999999523162842},{"timestamp":1742410800000,"open":167.807,"high":167.807,"low":167.716,"close":167.757,"volume":4.440000057220459},{"timestamp":1742410860000,"open":167.756,"high":167.816,"low":167.736,"close":167.766,"volume":3.6600000858306885},{"timestamp":1742410920000,"open":167.766,"high":167.917,"low":167.766,"close":167.917,"volume":3.6600000858306885},{"timestamp":1742410980000,"open":167.937,"high":168.076,"low":167.936,"close":167.987,"volume":4.230000019073486},{"timestamp":1742411040000,"open":167.977,"high":167.997,"low":167.897,"close":167.966,"volume":2.369999885559082},{"timestamp":1742411100000,"open":167.966,"high":168.057,"low":167.946,"close":168.047,"volume":3.569999933242798},{"timestamp":1742411160000,"open":168.057,"high":168.126,"low":168.046,"close":168.077,"volume":3.7200000286102295},{"timestamp":1742411220000,"open":168.076,"high":168.126,"low":167.986,"close":168.067,"volume":4.619999885559082},{"timestamp":1742411280000,"open":168.066,"high":168.096,"low":168.046,"close":168.057,"volume":3.180000066757202},{"timestamp":1742411340000,"open":168.047,"high":168.097,"low":167.976,"close":168.097,"volume":4.769999980926514},{"timestamp":1742411400000,"open":168.146,"high":168.277,"low":168.146,"close":168.256,"volume":5.460000038146973},{"timestamp":1742411460000,"open":168.246,"high":168.257,"low":168.216,"close":168.236,"volume":4.110000133514404},{"timestamp":1742411520000,"open":168.226,"high":168.287,"low":168.226,"close":168.286,"volume":5.699999809265137},{"timestamp":1742411580000,"open":168.287,"high":168.287,"low":168.156,"close":168.206,"volume":4.889999866485596},{"timestamp":1742411640000,"open":168.207,"high":168.357,"low":168.207,"close":168.316,"volume":6.420000076293945},{"timestamp":1742411700000,"open":168.337,"high":168.377,"low":168.186,"close":168.247,"volume":5.21999979019165},{"timestamp":1742411760000,"open":168.257,"high":168.267,"low":168.017,"close":168.046,"volume":4.349999904632568},{"timestamp":1742411820000,"open":168.057,"high":168.057,"low":167.887,"close":168.007,"volume":5.760000228881836},{"timestamp":1742411880000,"open":167.957,"high":168.127,"low":167.936,"close":168.127,"volume":8.729999542236328},{"timestamp":1742411940000,"open":168.127,"high":168.137,"low":168.066,"close":168.066,"volume":4.739999771118164},{"timestamp":1742412000000,"open":168.037,"high":168.237,"low":168.026,"close":168.236,"volume":6.360000133514404},{"timestamp":1742412060000,"open":168.236,"high":168.317,"low":168.236,"close":168.256,"volume":5.429999828338623},{"timestamp":1742412120000,"open":168.276,"high":168.297,"low":168.257,"close":168.286,"volume":3.119999885559082},{"timestamp":1742412180000,"open":168.297,"high":168.297,"low":168.207,"close":168.217,"volume":4.230000019073486},{"timestamp":1742412240000,"open":168.236,"high":168.236,"low":168.056,"close":168.066,"volume":5.039999961853027},{"timestamp":1742412300000,"open":168.066,"high":168.137,"low":168.066,"close":168.066,"volume":4.769999980926514},{"timestamp":1742412360000,"open":168.067,"high":168.187,"low":168.066,"close":168.146,"volume":5.909999847412109},{"timestamp":1742412420000,"open":168.137,"high":168.287,"low":168.137,"close":168.197,"volume":5.670000076293945},{"timestamp":1742412480000,"open":168.197,"high":168.306,"low":168.186,"close":168.297,"volume":8.069999694824219},{"timestamp":1742412540000,"open":168.307,"high":168.516,"low":168.307,"close":168.516,"volume":6.449999809265137},{"timestamp":1742412600000,"open":168.517,"high":168.537,"low":168.446,"close":168.536,"volume":5.760000228881836},{"timestamp":1742412660000,"open":168.537,"high":168.586,"low":168.396,"close":168.396,"volume":4.320000171661377},{"timestamp":1742412720000,"open":168.426,"high":168.487,"low":168.347,"close":168.427,"volume":4.289999961853027},{"timestamp":1742412780000,"open":168.426,"high":168.537,"low":168.396,"close":168.537,"volume":4.650000095367432},{"timestamp":1742412840000,"open":168.536,"high":168.677,"low":168.536,"close":168.637,"volume":3.569999933242798},{"timestamp":1742412900000,"open":168.637,"high":168.647,"low":168.477,"close":168.477,"volume":5.730000019073486},{"timestamp":1742412960000,"open":168.487,"high":168.547,"low":168.426,"close":168.436,"volume":6.119999885559082},{"timestamp":1742413020000,"open":168.437,"high":168.607,"low":168.437,"close":168.607,"volume":5.369999885559082},{"timestamp":1742413080000,"open":168.607,"high":168.617,"low":168.507,"close":168.507,"volume":4.289999961853027},{"timestamp":1742413140000,"open":168.507,"high":168.507,"low":168.306,"close":168.336,"volume":4.769999980926514},{"timestamp":1742413200000,"open":168.337,"high":168.366,"low":168.296,"close":168.346,"volume":3.690000057220459},{"timestamp":1742413260000,"open":168.346,"high":168.396,"low":168.326,"close":168.346,"volume":4.860000133514404},{"timestamp":1742413320000,"open":168.366,"high":168.506,"low":168.326,"close":168.427,"volume":5.849999904632568},{"timestamp":1742413380000,"open":168.496,"high":168.547,"low":168.466,"close":168.466,"volume":2.2200000286102295},{"timestamp":1742413440000,"open":168.466,"high":168.627,"low":168.466,"close":168.557,"volume":6.480000019073486},{"timestamp":1742413500000,"open":168.556,"high":168.627,"low":168.536,"close":168.577,"volume":6.03000020980835},{"timestamp":1742413560000,"open":168.566,"high":168.727,"low":168.566,"close":168.697,"volume":3.4200000762939453},{"timestamp":1742413620000,"open":168.676,"high":168.677,"low":168.517,"close":168.517,"volume":6.449999809265137},{"timestamp":1742413680000,"open":168.527,"high":168.627,"low":168.527,"close":168.597,"volume":6.659999847412109},{"timestamp":1742413740000,"open":168.606,"high":168.627,"low":168.526,"close":168.616,"volume":5.190000057220459},{"timestamp":1742413800000,"open":168.617,"high":168.646,"low":168.356,"close":168.367,"volume":11.670000076293945},{"timestamp":1742413860000,"open":168.327,"high":168.417,"low":168.156,"close":168.416,"volume":8.220000267028809},{"timestamp":1742413920000,"open":168.416,"high":168.507,"low":168.356,"close":168.416,"volume":5.400000095367432},{"timestamp":1742413980000,"open":168.416,"high":168.477,"low":168.416,"close":168.437,"volume":5.309999942779541},{"timestamp":1742414040000,"open":168.436,"high":168.527,"low":168.396,"close":168.466,"volume":13.050000190734863},{"timestamp":1742414100000,"open":168.537,"high":168.647,"low":168.516,"close":168.547,"volume":11.729999542236328},{"timestamp":1742414160000,"open":168.547,"high":168.587,"low":168.406,"close":168.497,"volume":9.449999809265137},{"timestamp":1742414220000,"open":168.496,"high":168.617,"low":168.476,"close":168.557,"volume":13.770000457763672},{"timestamp":1742414280000,"open":168.556,"high":168.657,"low":168.556,"close":168.626,"volume":10.020000457763672},{"timestamp":1742414340000,"open":168.626,"high":168.657,"low":168.396,"close":168.396,"volume":16.739999771118164}]