[{"timestamp":1742391000000,"open":155.144,"high":155.874,"low":149.334,"close":149.334,"volume":0.03240000084042549},{"timestamp":1742391060000,"open":149.334,"high":152.114,"low":148.444,"close":152.114,"volume":0.046799998730421066},{"timestamp":1742391120000,"open":152.114,"high":157.244,"low":151.124,"close":155.694,"volume":0.06120000034570694},{"timestamp":1742391180000,"open":155.694,"high":156.974,"low":153.624,"close":156.894,"volume":0.10440000146627426},{"timestamp":1742391240000,"open":156.894,"high":156.894,"low":154.044,"close":155.464,"volume":0.031199999153614044},{"timestamp":1742391300000,"open":156.174,"high":157.214,"low":154.554,"close":156.474,"volume":0.07199999690055847},{"timestamp":1742391360000,"open":155.874,"high":156.644,"low":152.864,"close":154.104,"volume":0.07320000231266022},{"timestamp":1742391420000,"open":153.504,"high":154.594,"low":152.984,"close":152.984,"volume":0.05400000140070915},{"timestamp":1742391480000,"open":153.164,"high":153.164,"low":151.674,"close":152.264,"volume":0.04320000112056732},{"timestamp":1742391540000,"open":151.624,"high":152.524,"low":151.624,"close":152.004,"volume":0.07559999823570251},{"timestamp":1742391600000,"open":152.004,"high":153.654,"low":151.624,"close":152.134,"volume":0.09839999675750732},{"timestamp":1742391660000,"open":151.624,"high":153.144,"low":151.474,"close":151.474,"volume":0.03720000013709068},{"timestamp":1742391720000,"open":151.474,"high":152.174,"low":151.474,"close":151.534,"volume":0.0575999990105629},{"timestamp":1742391780000,"open":151.534,"high":151.534,"low":149.534,"close":149.884,"volume":0.0575999990105629},{"timestamp":1742391840000,"open":149.994,"high":150.594,"low":149.144,"close":150.574,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":150.504,"high":151.224,"low":149.434,"close":150.174,"volume":0.04439999908208847},{"timestamp":1742391960000,"open":150.174,"high":151.964,"low":149.964,"close":151.764,"volume":0.04800000041723251},{"timestamp":1742392020000,"open":152.044,"high":152.044,"low":149.924,"close":149.954,"volume":0.05040000006556511},{"timestamp":1742392080000,"open":149.954,"high":150.194,"low":149.364,"close":149.364,"volume":0.04439999908208847},{"timestamp":1742392140000,"open":149.364,"high":151.444,"low":149.364,"close":150.784,"volume":0.06360000371932983},{"timestamp":1742392200000,"open":150.564,"high":151.554,"low":149.364,"close":149.534,"volume":0.05040000006556511},{"timestamp":1742392260000,"open":149.534,"high":150.214,"low":149.534,"close":150.014,"volume":0.025200000032782555},{"timestamp":1742392320000,"open":149.864,"high":149.984,"low":149.614,"close":149.844,"volume":0.04560000076889992},{"timestamp":1742392380000,"open":149.844,"high":149.844,"low":148.614,"close":149.764,"volume":0.04439999908208847},{"timestamp":1742392440000,"open":149.764,"high":150.194,"low":149.214,"close":149.484,"volume":0.03359999880194664},{"timestamp":1742392500000,"open":149.484,"high":150.474,"low":149.484,"close":149.734,"volume":0.04919999837875366},{"timestamp":1742392560000,"open":149.734,"high":151.384,"low":149.714,"close":150.824,"volume":0.04320000112056732},{"timestamp":1742392620000,"open":150.994,"high":152.524,"low":150.794,"close":152.364,"volume":0.05999999865889549},{"timestamp":1742392680000,"open":152.424,"high":152.684,"low":151.154,"close":151.804,"volume":0.03480000048875809},{"timestamp":1742392740000,"open":152.054,"high":152.264,"low":151.154,"close":151.264,"volume":0.04800000041723251},{"timestamp":1742392800000,"open":151.264,"high":153.444,"low":151.264,"close":153.234,"volume":0.05999999865889549},{"timestamp":1742392860000,"open":152.014,"high":154.204,"low":152.014,"close":153.984,"volume":0.05040000006556511},{"timestamp":1742392920000,"open":153.984,"high":154.974,"low":152.964,"close":154.154,"volume":0.07320000231266022},{"timestamp":1742392980000,"open":154.154,"high":154.394,"low":152.634,"close":153.144,"volume":0.03840000182390213},{"timestamp":1742393040000,"open":153.294,"high":153.474,"low":153.294,"close":153.394,"volume":0.015599999576807022},{"timestamp":1742393100000,"open":153.394,"high":153.494,"low":152.464,"close":152.654,"volume":0.017999999225139618},{"timestamp":1742393160000,"open":152.484,"high":153.204,"low":152.404,"close":153.204,"volume":0.03840000182390213},{"timestamp":1742393220000,"open":153.204,"high":153.784,"low":153.204,"close":153.464,"volume":0.019200000911951065},{"timestamp":1742393280000,"open":153.724,"high":154.264,"low":153.234,"close":153.334,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":153.344,"high":153.344,"low":152.374,"close":152.814,"volume":0.041999999433755875},{"timestamp":1742393400000,"open":152.964,"high":152.974,"low":152.964,"close":152.974,"volume":0.007199999876320362},{"timestamp":1742393460000,"open":152.354,"high":152.464,"low":150.784,"close":151.854,"volume":0.03240000084042549},{"timestamp":1742393520000,"open":151.854,"high":151.884,"low":151.854,"close":151.854,"volume":0.009600000455975533},{"timestamp":1742393580000,"open":151.674,"high":151.994,"low":151.144,"close":151.714,"volume":0.025200000032782555},{"timestamp":1742393640000,"open":151.464,"high":151.764,"low":150.864,"close":151.764,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":151.654,"high":151.784,"low":151.654,"close":151.744,"volume":0.015599999576807022},{"timestamp":1742393760000,"open":151.714,"high":151.854,"low":151.484,"close":151.484,"volume":0.024000000208616257},{"timestamp":1742393820000,"open":151.564,"high":151.634,"low":150.864,"close":151.284,"volume":0.02160000056028366},{"timestamp":1742393880000,"open":151.294,"high":151.294,"low":150.744,"close":151.074,"volume":0.019200000911951065},{"timestamp":1742393940000,"open":151.284,"high":151.364,"low":150.464,"close":150.714,"volume":0.025200000032782555},{"timestamp":1742394000000,"open":150.564,"high":150.664,"low":150.134,"close":150.474,"volume":0.029999999329447746},{"timestamp":1742394060000,"open":150.474,"high":150.474,"low":149.964,"close":150.174,"volume":0.019200000911951065},{"timestamp":1742394120000,"open":150.414,"high":150.414,"low":150.014,"close":150.414,"volume":0.01679999940097332},{"timestamp":1742394180000,"open":150.414,"high":150.964,"low":150.414,"close":150.744,"volume":0.014399999752640724},{"timestamp":1742394240000,"open":150.964,"high":151.264,"low":150.504,"close":151.264,"volume":0.029999999329447746},{"timestamp":1742394300000,"open":151.154,"high":151.154,"low":150.504,"close":150.524,"volume":0.015599999576807022},{"timestamp":1742394360000,"open":150.534,"high":150.534,"low":150.394,"close":150.474,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":150.474,"high":150.564,"low":149.964,"close":150.464,"volume":0.03480000048875809},{"timestamp":1742394480000,"open":149.964,"high":150.464,"low":149.964,"close":150.084,"volume":0.017999999225139618},{"timestamp":1742394540000,"open":149.964,"high":150.454,"low":149.824,"close":150.264,"volume":0.017999999225139618},{"timestamp":1742394600000,"open":150.264,"high":150.264,"low":149.964,"close":150.084,"volume":0.01679999940097332},{"timestamp":1742394660000,"open":150.034,"high":150.714,"low":149.954,"close":150.514,"volume":0.031199999153614044},{"timestamp":1742394720000,"open":150.524,"high":150.874,"low":150.514,"close":150.764,"volume":0.01679999940097332},{"timestamp":1742394780000,"open":150.764,"high":150.964,"low":150.344,"close":150.344,"volume":0.029999999329447746},{"timestamp":1742394840000,"open":150.604,"high":151.964,"low":150.344,"close":151.304,"volume":0.035999998450279236},{"timestamp":1742394900000,"open":151.304,"high":151.624,"low":151.104,"close":151.394,"volume":0.03359999880194664},{"timestamp":1742394960000,"open":151.394,"high":151.404,"low":150.694,"close":150.694,"volume":0.02759999968111515},{"timestamp":1742395020000,"open":150.694,"high":151.194,"low":150.694,"close":150.964,"volume":0.035999998450279236},{"timestamp":1742395080000,"open":150.814,"high":151.184,"low":150.534,"close":150.544,"volume":0.029999999329447746},{"timestamp":1742395140000,"open":150.784,"high":150.964,"low":150.464,"close":150.864,"volume":0.020400000736117363},{"timestamp":1742395200000,"open":150.874,"high":151.294,"low":150.464,"close":150.734,"volume":0.029999999329447746},{"timestamp":1742395260000,"open":150.734,"high":151.114,"low":150.524,"close":150.794,"volume":0.02280000038444996},{"timestamp":1742395320000,"open":150.794,"high":150.964,"low":150.524,"close":150.964,"volume":0.019200000911951065},{"timestamp":1742395380000,"open":150.524,"high":151.294,"low":150.524,"close":151.284,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":151.114,"high":151.114,"low":150.524,"close":150.754,"volume":0.019200000911951065},{"timestamp":1742395500000,"open":150.864,"high":151.404,"low":150.864,"close":151.224,"volume":0.019200000911951065},{"timestamp":1742395560000,"open":150.834,"high":151.504,"low":150.834,"close":151.424,"volume":0.01679999940097332},{"timestamp":1742395620000,"open":151.564,"high":151.764,"low":151.414,"close":151.474,"volume":0.020400000736117363},{"timestamp":1742395680000,"open":151.784,"high":152.564,"low":151.784,"close":152.054,"volume":0.041999999433755875},{"timestamp":1742395740000,"open":152.264,"high":153.134,"low":152.264,"close":152.964,"volume":0.03480000048875809},{"timestamp":1742395800000,"open":152.864,"high":154.544,"low":152.864,"close":154.544,"volume":0.046799998730421066},{"timestamp":1742395860000,"open":154.544,"high":154.784,"low":153.914,"close":153.954,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":153.914,"high":155.134,"low":153.914,"close":154.914,"volume":0.03720000013709068},{"timestamp":1742395980000,"open":154.914,"high":154.984,"low":154.564,"close":154.564,"volume":0.029999999329447746},{"timestamp":1742396040000,"open":154.564,"high":154.564,"low":153.284,"close":153.744,"volume":0.031199999153614044},{"timestamp":1742396100000,"open":153.744,"high":154.754,"low":153.744,"close":154.734,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":154.944,"high":156.014,"low":154.744,"close":155.854,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":156.134,"high":156.754,"low":155.734,"close":156.754,"volume":0.029999999329447746},{"timestamp":1742396280000,"open":156.754,"high":157.344,"low":156.754,"close":157.044,"volume":0.03359999880194664},{"timestamp":1742396340000,"open":157.034,"high":158.034,"low":156.954,"close":157.704,"volume":0.046799998730421066},{"timestamp":1742396400000,"open":157.704,"high":160.324,"low":157.554,"close":159.554,"volume":0.07800000160932541},{"timestamp":1742396460000,"open":159.374,"high":159.514,"low":157.734,"close":157.734,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":157.734,"high":158.374,"low":157.164,"close":157.884,"volume":0.0551999993622303},{"timestamp":1742396580000,"open":157.884,"high":157.884,"low":156.464,"close":156.684,"volume":0.03480000048875809},{"timestamp":1742396640000,"open":156.854,"high":157.944,"low":156.464,"close":157.854,"volume":0.041999999433755875},{"timestamp":1742396700000,"open":157.864,"high":157.944,"low":157.134,"close":157.884,"volume":0.02280000038444996},{"timestamp":1742396760000,"open":157.884,"high":158.354,"low":157.884,"close":158.334,"volume":0.017999999225139618},{"timestamp":1742396820000,"open":158.334,"high":158.754,"low":158.334,"close":158.754,"volume":0.024000000208616257},{"timestamp":1742396880000,"open":158.754,"high":158.804,"low":158.034,"close":158.094,"volume":0.03840000182390213},{"timestamp":1742396940000,"open":158.034,"high":158.094,"low":157.894,"close":157.924,"volume":0.01679999940097332},{"timestamp":1742397000000,"open":157.924,"high":158.044,"low":157.294,"close":157.714,"volume":0.017999999225139618},{"timestamp":1742397060000,"open":157.744,"high":158.084,"low":157.034,"close":157.664,"volume":0.02759999968111515},{"timestamp":1742397120000,"open":157.864,"high":158.384,"low":156.974,"close":157.974,"volume":0.06360000371932983},{"timestamp":1742397180000,"open":158.064,"high":158.674,"low":157.964,"close":158.644,"volume":0.020400000736117363},{"timestamp":1742397240000,"open":158.654,"high":159.314,"low":158.654,"close":159.214,"volume":0.02879999950528145},{"timestamp":1742397300000,"open":159.214,"high":159.934,"low":159.214,"close":159.934,"volume":0.035999998450279236},{"timestamp":1742397360000,"open":159.664,"high":159.894,"low":158.234,"close":159.024,"volume":0.04320000112056732},{"timestamp":1742397420000,"open":159.034,"high":159.614,"low":159.034,"close":159.374,"volume":0.025200000032782555},{"timestamp":1742397480000,"open":159.394,"high":159.864,"low":159.394,"close":159.824,"volume":0.041999999433755875},{"timestamp":1742397540000,"open":160.024,"high":160.214,"low":159.824,"close":160.044,"volume":0.012000000104308128},{"timestamp":1742397600000,"open":160.144,"high":161.104,"low":160.044,"close":161.104,"volume":0.058800000697374344},{"timestamp":1742397660000,"open":161.104,"high":161.844,"low":161.004,"close":161.514,"volume":0.040800001472234726},{"timestamp":1742397720000,"open":161.604,"high":161.774,"low":161.514,"close":161.724,"volume":0.051600001752376556},{"timestamp":1742397780000,"open":161.724,"high":162.424,"low":161.724,"close":162.264,"volume":0.04320000112056732},{"timestamp":1742397840000,"open":162.264,"high":162.574,"low":162.004,"close":162.484,"volume":0.02280000038444996},{"timestamp":1742397900000,"open":162.494,"high":163.834,"low":162.484,"close":163.784,"volume":0.0851999968290329},{"timestamp":1742397960000,"open":163.894,"high":163.894,"low":162.964,"close":162.964,"volume":0.05400000140070915},{"timestamp":1742398020000,"open":163.024,"high":163.674,"low":162.964,"close":163.404,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":163.424,"high":164.354,"low":163.164,"close":163.374,"volume":0.03840000182390213},{"timestamp":1742398140000,"open":163.544,"high":164.124,"low":163.164,"close":163.914,"volume":0.04560000076889992},{"timestamp":1742398200000,"open":163.604,"high":163.684,"low":161.774,"close":161.974,"volume":0.08879999816417694},{"timestamp":1742398260000,"open":161.774,"high":162.134,"low":161.164,"close":161.164,"volume":0.03840000182390213},{"timestamp":1742398320000,"open":161.404,"high":162.424,"low":161.164,"close":162.204,"volume":0.040800001472234726},{"timestamp":1742398380000,"open":162.014,"high":162.494,"low":162.014,"close":162.374,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":162.494,"high":162.494,"low":162.154,"close":162.154,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":162.154,"high":162.574,"low":162.154,"close":162.364,"volume":0.015599999576807022},{"timestamp":1742398560000,"open":162.154,"high":162.534,"low":162.154,"close":162.314,"volume":0.01080000028014183},{"timestamp":1742398620000,"open":162.314,"high":162.314,"low":161.644,"close":161.644,"volume":0.019200000911951065},{"timestamp":1742398680000,"open":161.444,"high":161.804,"low":161.144,"close":161.624,"volume":0.03720000013709068},{"timestamp":1742398740000,"open":161.634,"high":161.634,"low":160.924,"close":161.064,"volume":0.02280000038444996},{"timestamp":1742398800000,"open":161.064,"high":161.064,"low":159.854,"close":160.684,"volume":0.06840000301599503},{"timestamp":1742398860000,"open":160.684,"high":160.794,"low":160.684,"close":160.684,"volume":0.00839999970048666},{"timestamp":1742398920000,"open":160.824,"high":161.694,"low":160.684,"close":161.414,"volume":0.02879999950528145},{"timestamp":1742398980000,"open":161.414,"high":161.514,"low":161.234,"close":161.414,"volume":0.009600000455975533},{"timestamp":1742399040000,"open":161.414,"high":161.944,"low":161.414,"close":161.414,"volume":0.024000000208616257},{"timestamp":1742399100000,"open":161.414,"high":162.014,"low":161.414,"close":161.834,"volume":0.02280000038444996},{"timestamp":1742399160000,"open":161.834,"high":162.684,"low":161.614,"close":161.964,"volume":0.02280000038444996},{"timestamp":1742399220000,"open":161.954,"high":161.964,"low":160.864,"close":161.414,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":160.984,"high":162.444,"low":160.984,"close":162.084,"volume":0.03240000084042549},{"timestamp":1742399340000,"open":162.074,"high":162.464,"low":162.074,"close":162.074,"volume":0.009600000455975533},{"timestamp":1742399400000,"open":162.064,"high":162.064,"low":160.704,"close":161.114,"volume":0.020400000736117363},{"timestamp":1742399460000,"open":161.414,"high":162.244,"low":161.074,"close":162.244,"volume":0.040800001472234726},{"timestamp":1742399520000,"open":162.244,"high":162.244,"low":161.464,"close":161.464,"volume":0.01679999940097332},{"timestamp":1742399580000,"open":161.464,"high":161.884,"low":161.464,"close":161.884,"volume":0.012000000104308128},{"timestamp":1742399640000,"open":161.964,"high":162.304,"low":161.634,"close":161.654,"volume":0.019200000911951065},{"timestamp":1742399700000,"open":161.474,"high":161.664,"low":160.994,"close":160.994,"volume":0.015599999576807022},{"timestamp":1742399760000,"open":161.004,"high":161.004,"low":160.844,"close":160.964,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":160.964,"high":160.964,"low":160.354,"close":160.834,"volume":0.019200000911951065},{"timestamp":1742399880000,"open":160.954,"high":161.034,"low":160.834,"close":161.034,"volume":0.00839999970048666},{"timestamp":1742399940000,"open":160.824,"high":160.854,"low":160.464,"close":160.684,"volume":0.020400000736117363},{"timestamp":1742400000000,"open":160.694,"high":161.164,"low":160.464,"close":160.494,"volume":0.02160000056028366},{"timestamp":1742400060000,"open":160.854,"high":161.284,"low":160.854,"close":161.264,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":161.264,"high":161.624,"low":161.264,"close":161.374,"volume":0.01679999940097332},{"timestamp":1742400180000,"open":161.384,"high":161.414,"low":161.164,"close":161.394,"volume":0.012000000104308128},{"timestamp":1742400240000,"open":161.394,"high":161.394,"low":160.924,"close":161.124,"volume":0.009600000455975533},{"timestamp":1742400300000,"open":161.124,"high":161.124,"low":161.124,"close":161.124,"volume":0.006000000052154064},{"timestamp":1742400360000,"open":160.924,"high":161.244,"low":160.924,"close":160.924,"volume":0.014399999752640724},{"timestamp":1742400420000,"open":161.114,"high":161.114,"low":160.714,"close":160.714,"volume":0.020400000736117363},{"timestamp":1742400480000,"open":160.714,"high":160.794,"low":160.684,"close":160.714,"volume":0.012000000104308128},{"timestamp":1742400540000,"open":160.634,"high":161.014,"low":160.514,"close":160.914,"volume":0.02160000056028366},{"timestamp":1742400600000,"open":161.114,"high":161.114,"low":160.804,"close":160.934,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":161.054,"high":161.624,"low":161.054,"close":161.414,"volume":0.02160000056028366},{"timestamp":1742400720000,"open":161.374,"high":161.584,"low":161.374,"close":161.374,"volume":0.004800000227987766},{"timestamp":1742400780000,"open":161.664,"high":161.814,"low":161.664,"close":161.664,"volume":0.004800000227987766},{"timestamp":1742400840000,"open":161.874,"high":161.874,"low":161.664,"close":161.664,"volume":0.006000000052154064},{"timestamp":1742400900000,"open":161.674,"high":161.704,"low":161.334,"close":161.334,"volume":0.014399999752640724},{"timestamp":1742400960000,"open":161.094,"high":161.094,"low":160.734,"close":160.994,"volume":0.012000000104308128},{"timestamp":1742401020000,"open":160.994,"high":160.994,"low":160.774,"close":160.884,"volume":0.00839999970048666},{"timestamp":1742401080000,"open":160.724,"high":160.994,"low":160.704,"close":160.804,"volume":0.012000000104308128},{"timestamp":1742401140000,"open":160.894,"high":160.894,"low":160.894,"close":160.894,"volume":0.003599999938160181},{"timestamp":1742401200000,"open":160.894,"high":161.094,"low":160.894,"close":160.934,"volume":0.01080000028014183},{"timestamp":1742401260000,"open":160.934,"high":161.144,"low":160.934,"close":161.004,"volume":0.00839999970048666},{"timestamp":1742401320000,"open":161.184,"high":161.184,"low":161.064,"close":161.144,"volume":0.004800000227987766},{"timestamp":1742401380000,"open":161.374,"high":161.584,"low":161.194,"close":161.194,"volume":0.01679999940097332},{"timestamp":1742401440000,"open":161.184,"high":161.214,"low":161.064,"close":161.064,"volume":0.012000000104308128},{"timestamp":1742401500000,"open":161.084,"high":161.084,"low":160.644,"close":160.724,"volume":0.014399999752640724},{"timestamp":1742401560000,"open":160.724,"high":160.854,"low":160.364,"close":160.374,"volume":0.01080000028014183},{"timestamp":1742401620000,"open":160.364,"high":160.364,"low":160.334,"close":160.334,"volume":0.006000000052154064},{"timestamp":1742401680000,"open":160.594,"high":160.594,"low":160.444,"close":160.594,"volume":0.007199999876320362},{"timestamp":1742401740000,"open":160.594,"high":161.364,"low":160.594,"close":161.344,"volume":0.01679999940097332},{"timestamp":1742401800000,"open":161.074,"high":161.084,"low":161.074,"close":161.084,"volume":0.004800000227987766},{"timestamp":1742401860000,"open":160.894,"high":160.894,"low":160.564,"close":160.564,"volume":0.014399999752640724},{"timestamp":1742401920000,"open":160.654,"high":160.654,"low":159.964,"close":159.964,"volume":0.03720000013709068},{"timestamp":1742401980000,"open":159.964,"high":160.144,"low":159.964,"close":159.964,"volume":0.006000000052154064},{"timestamp":1742402040000,"open":159.974,"high":160.384,"low":159.974,"close":160.254,"volume":0.01080000028014183},{"timestamp":1742402100000,"open":160.314,"high":160.944,"low":160.314,"close":160.834,"volume":0.015599999576807022},{"timestamp":1742402160000,"open":160.834,"high":161.354,"low":160.704,"close":160.704,"volume":0.02160000056028366},{"timestamp":1742402220000,"open":160.694,"high":160.694,"low":160.694,"close":160.694,"volume":0.006000000052154064},{"timestamp":1742402280000,"open":160.694,"high":160.694,"low":160.604,"close":160.604,"volume":0.01080000028014183},{"timestamp":1742402340000,"open":160.604,"high":160.604,"low":160.294,"close":160.404,"volume":0.012000000104308128},{"timestamp":1742402400000,"open":160.414,"high":160.414,"low":160.414,"close":160.414,"volume":0.0012000000569969416},{"timestamp":1742402460000,"open":160.584,"high":160.594,"low":160.424,"close":160.514,"volume":0.01080000028014183},{"timestamp":1742402520000,"open":160.584,"high":160.594,"low":160.514,"close":160.514,"volume":0.003599999938160181},{"timestamp":1742402580000,"open":160.564,"high":160.904,"low":160.564,"close":160.684,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":160.684,"high":160.694,"low":160.514,"close":160.694,"volume":0.009600000455975533},{"timestamp":1742402700000,"open":160.704,"high":161.004,"low":160.514,"close":160.884,"volume":0.02280000038444996},{"timestamp":1742402760000,"open":160.894,"high":161.124,"low":160.894,"close":161.064,"volume":0.01080000028014183},{"timestamp":1742402820000,"open":161.064,"high":161.164,"low":160.964,"close":161.064,"volume":0.012000000104308128},{"timestamp":1742402880000,"open":160.944,"high":160.944,"low":160.944,"close":160.944,"volume":0.002400000113993883},{"timestamp":1742402940000,"open":160.944,"high":160.944,"low":160.274,"close":160.274,"volume":0.01679999940097332},{"timestamp":1742403000000,"open":160.274,"high":160.274,"low":160.184,"close":160.184,"volume":0.015599999576807022},{"timestamp":1742403060000,"open":160.034,"high":160.034,"low":159.614,"close":159.744,"volume":0.020400000736117363},{"timestamp":1742403120000,"open":159.754,"high":160.544,"low":159.754,"close":160.264,"volume":0.019200000911951065},{"timestamp":1742403180000,"open":160.324,"high":161.184,"low":160.324,"close":160.834,"volume":0.02280000038444996},{"timestamp":1742403240000,"open":161.034,"high":161.034,"low":160.534,"close":160.824,"volume":0.015599999576807022},{"timestamp":1742403300000,"open":160.884,"high":160.884,"low":160.834,"close":160.834,"volume":0.006000000052154064},{"timestamp":1742403360000,"open":160.844,"high":160.884,"low":160.844,"close":160.884,"volume":0.004800000227987766},{"timestamp":1742403420000,"open":160.904,"high":160.964,"low":160.884,"close":160.964,"volume":0.009600000455975533},{"timestamp":1742403480000,"open":161.064,"high":161.724,"low":160.974,"close":161.724,"volume":0.015599999576807022},{"timestamp":1742403540000,"open":161.764,"high":162.214,"low":161.764,"close":162.214,"volume":0.01080000028014183},{"timestamp":1742403600000,"open":162.384,"high":162.484,"low":162.214,"close":162.474,"volume":0.017999999225139618},{"timestamp":1742403660000,"open":162.474,"high":163.414,"low":162.474,"close":163.414,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":163.414,"high":163.414,"low":162.064,"close":162.124,"volume":0.03840000182390213},{"timestamp":1742403780000,"open":162.124,"high":162.254,"low":161.614,"close":162.254,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":161.654,"high":162.564,"low":161.524,"close":162.314,"volume":0.024000000208616257},{"timestamp":1742403900000,"open":162.324,"high":162.324,"low":161.304,"close":161.764,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":161.764,"high":161.954,"low":161.764,"close":161.774,"volume":0.014399999752640724},{"timestamp":1742404020000,"open":161.774,"high":161.914,"low":161.314,"close":161.914,"volume":0.009600000455975533},{"timestamp":1742404080000,"open":162.084,"high":162.084,"low":161.904,"close":161.904,"volume":0.012000000104308128},{"timestamp":1742404140000,"open":161.744,"high":161.764,"low":161.744,"close":161.764,"volume":0.01080000028014183},{"timestamp":1742404200000,"open":161.764,"high":161.864,"low":161.764,"close":161.764,"volume":0.009600000455975533},{"timestamp":1742404260000,"open":161.764,"high":162.054,"low":161.764,"close":161.774,"volume":0.00839999970048666},{"timestamp":1742404320000,"open":161.784,"high":161.894,"low":161.784,"close":161.894,"volume":0.009600000455975533},{"timestamp":1742404380000,"open":161.964,"high":162.144,"low":161.964,"close":161.984,"volume":0.01679999940097332},{"timestamp":1742404440000,"open":161.974,"high":162.254,"low":161.974,"close":162.104,"volume":0.01679999940097332},{"timestamp":1742404500000,"open":162.104,"high":162.134,"low":162.104,"close":162.134,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":162.134,"high":162.134,"low":161.934,"close":162.104,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":162.104,"high":162.114,"low":162.104,"close":162.114,"volume":0.004800000227987766},{"timestamp":1742404680000,"open":162.114,"high":162.224,"low":161.934,"close":162.164,"volume":0.012000000104308128},{"timestamp":1742404740000,"open":161.934,"high":162.164,"low":161.934,"close":162.164,"volume":0.01080000028014183},{"timestamp":1742404800000,"open":162.164,"high":162.164,"low":161.164,"close":161.264,"volume":0.019200000911951065},{"timestamp":1742404860000,"open":161.264,"high":161.434,"low":161.264,"close":161.334,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":161.344,"high":161.404,"low":160.734,"close":160.734,"volume":0.01080000028014183},{"timestamp":1742404980000,"open":160.734,"high":160.944,"low":160.384,"close":160.764,"volume":0.012000000104308128},{"timestamp":1742405040000,"open":160.764,"high":160.814,"low":160.384,"close":160.814,"volume":0.007199999876320362},{"timestamp":1742405100000,"open":160.824,"high":161.324,"low":160.824,"close":161.164,"volume":0.02759999968111515},{"timestamp":1742405160000,"open":161.164,"high":161.204,"low":161.164,"close":161.204,"volume":0.00839999970048666},{"timestamp":1742405220000,"open":161.204,"high":161.274,"low":161.204,"close":161.274,"volume":0.00839999970048666},{"timestamp":1742405280000,"open":161.284,"high":161.304,"low":161.284,"close":161.304,"volume":0.006000000052154064},{"timestamp":1742405340000,"open":161.304,"high":161.304,"low":161.064,"close":161.064,"volume":0.01080000028014183},{"timestamp":1742405400000,"open":161.064,"high":161.064,"low":161.064,"close":161.064,"volume":0.002400000113993883},{"timestamp":1742405460000,"open":161.064,"high":161.064,"low":161.064,"close":161.064,"volume":0.01080000028014183},{"timestamp":1742405520000,"open":161.064,"high":161.064,"low":160.364,"close":160.784,"volume":0.007199999876320362},{"timestamp":1742405580000,"open":160.834,"high":160.834,"low":160.294,"close":160.404,"volume":0.020400000736117363},{"timestamp":1742405640000,"open":160.414,"high":161.044,"low":160.414,"close":160.864,"volume":0.017999999225139618},{"timestamp":1742405700000,"open":160.974,"high":161.334,"low":160.884,"close":160.884,"volume":0.01080000028014183},{"timestamp":1742405760000,"open":160.884,"high":160.884,"low":160.634,"close":160.654,"volume":0.01679999940097332},{"timestamp":1742405820000,"open":160.384,"high":160.664,"low":160.384,"close":160.524,"volume":0.04800000041723251},{"timestamp":1742405880000,"open":160.534,"high":160.554,"low":160.214,"close":160.384,"volume":0.024000000208616257},{"timestamp":1742405940000,"open":160.384,"high":160.774,"low":160.384,"close":160.564,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":160.744,"high":160.834,"low":160.574,"close":160.614,"volume":0.029999999329447746},{"timestamp":1742406060000,"open":160.624,"high":160.664,"low":160.494,"close":160.504,"volume":0.017999999225139618},{"timestamp":1742406120000,"open":160.394,"high":160.394,"low":160.074,"close":160.074,"volume":0.019200000911951065},{"timestamp":1742406180000,"open":160.074,"high":160.154,"low":159.704,"close":159.874,"volume":0.015599999576807022},{"timestamp":1742406240000,"open":159.874,"high":159.874,"low":159.044,"close":159.464,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":159.464,"high":159.464,"low":159.094,"close":159.264,"volume":0.015599999576807022},{"timestamp":1742406360000,"open":159.264,"high":159.814,"low":159.264,"close":159.814,"volume":0.012000000104308128},{"timestamp":1742406420000,"open":159.884,"high":160.044,"low":159.814,"close":159.914,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":159.934,"high":160.464,"low":159.934,"close":160.144,"volume":0.017999999225139618},{"timestamp":1742406540000,"open":160.144,"high":160.144,"low":159.904,"close":159.974,"volume":0.012000000104308128},{"timestamp":1742406600000,"open":160.014,"high":160.494,"low":160.014,"close":160.494,"volume":0.015599999576807022},{"timestamp":1742406660000,"open":160.504,"high":160.744,"low":160.484,"close":160.554,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":160.564,"high":160.614,"low":160.554,"close":160.574,"volume":0.007199999876320362},{"timestamp":1742406780000,"open":159.984,"high":160.504,"low":159.984,"close":160.504,"volume":0.015599999576807022},{"timestamp":1742406840000,"open":160.454,"high":160.454,"low":160.234,"close":160.234,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":160.194,"high":160.194,"low":159.554,"close":159.554,"volume":0.020400000736117363},{"timestamp":1742406960000,"open":159.554,"high":160.324,"low":159.554,"close":160.204,"volume":0.012000000104308128},{"timestamp":1742407020000,"open":160.214,"high":160.434,"low":160.214,"close":160.274,"volume":0.004800000227987766},{"timestamp":1742407080000,"open":160.004,"high":160.274,"low":160.004,"close":160.004,"volume":0.009600000455975533},{"timestamp":1742407140000,"open":160.004,"high":160.164,"low":159.974,"close":159.974,"volume":0.015599999576807022},{"timestamp":1742407200000,"open":159.764,"high":161.044,"low":159.024,"close":160.644,"volume":0.03959999978542328},{"timestamp":1742407260000,"open":160.844,"high":160.844,"low":160.844,"close":160.844,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":160.844,"high":160.844,"low":160.644,"close":160.644,"volume":0.01080000028014183},{"timestamp":1742407380000,"open":160.644,"high":160.834,"low":160.644,"close":160.834,"volume":0.004800000227987766},{"timestamp":1742407440000,"open":160.904,"high":161.074,"low":160.734,"close":160.824,"volume":0.015599999576807022},{"timestamp":1742407500000,"open":160.824,"high":160.914,"low":160.754,"close":160.874,"volume":0.025200000032782555},{"timestamp":1742407560000,"open":161.124,"high":161.124,"low":160.274,"close":160.284,"volume":0.029999999329447746},{"timestamp":1742407620000,"open":160.284,"high":160.454,"low":160.284,"close":160.294,"volume":0.012000000104308128},{"timestamp":1742407680000,"open":160.294,"high":160.644,"low":160.274,"close":160.384,"volume":0.02160000056028366},{"timestamp":1742407740000,"open":160.384,"high":160.734,"low":160.384,"close":160.734,"volume":0.015599999576807022},{"timestamp":1742407800000,"open":160.834,"high":161.104,"low":160.734,"close":161.104,"volume":0.01679999940097332},{"timestamp":1742407860000,"open":161.114,"high":161.554,"low":161.114,"close":161.424,"volume":0.025200000032782555},{"timestamp":1742407920000,"open":161.554,"high":161.754,"low":161.434,"close":161.614,"volume":0.009600000455975533},{"timestamp":1742407980000,"open":161.624,"high":161.984,"low":161.424,"close":161.424,"volume":0.02160000056028366},{"timestamp":1742408040000,"open":161.424,"high":161.764,"low":161.424,"close":161.554,"volume":0.020400000736117363},{"timestamp":1742408100000,"open":161.754,"high":161.754,"low":161.564,"close":161.634,"volume":0.00839999970048666},{"timestamp":1742408160000,"open":161.634,"high":161.954,"low":161.534,"close":161.534,"volume":0.017999999225139618},{"timestamp":1742408220000,"open":161.444,"high":161.444,"low":161.374,"close":161.374,"volume":0.007199999876320362},{"timestamp":1742408280000,"open":161.444,"high":161.504,"low":161.094,"close":161.094,"volume":0.025200000032782555},{"timestamp":1742408340000,"open":160.944,"high":161.744,"low":160.944,"close":161.744,"volume":0.02759999968111515},{"timestamp":1742408400000,"open":161.744,"high":161.744,"low":161.384,"close":161.384,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":161.314,"high":161.784,"low":161.314,"close":161.484,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":161.714,"high":161.714,"low":161.484,"close":161.714,"volume":0.007199999876320362},{"timestamp":1742408580000,"open":161.714,"high":162.094,"low":161.624,"close":161.894,"volume":0.02160000056028366},{"timestamp":1742408640000,"open":161.904,"high":162.384,"low":161.904,"close":162.384,"volume":0.020400000736117363},{"timestamp":1742408700000,"open":162.384,"high":162.634,"low":162.204,"close":162.374,"volume":0.017999999225139618},{"timestamp":1742408760000,"open":162.374,"high":162.504,"low":162.224,"close":162.364,"volume":0.02160000056028366},{"timestamp":1742408820000,"open":162.224,"high":162.224,"low":161.784,"close":161.784,"volume":0.020400000736117363},{"timestamp":1742408880000,"open":161.954,"high":162.124,"low":161.954,"close":162.014,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":162.044,"high":162.224,"low":162.004,"close":162.054,"volume":0.01080000028014183},{"timestamp":1742409000000,"open":162.224,"high":162.694,"low":162.054,"close":162.684,"volume":0.019200000911951065},{"timestamp":1742409060000,"open":162.864,"high":163.084,"low":162.824,"close":162.874,"volume":0.014399999752640724},{"timestamp":1742409120000,"open":162.914,"high":163.564,"low":162.914,"close":163.434,"volume":0.025200000032782555},{"timestamp":1742409180000,"open":163.434,"high":163.454,"low":163.334,"close":163.334,"volume":0.017999999225139618},{"timestamp":1742409240000,"open":163.334,"high":163.614,"low":163.214,"close":163.584,"volume":0.041999999433755875},{"timestamp":1742409300000,"open":163.584,"high":164.264,"low":163.444,"close":164.034,"volume":0.03840000182390213},{"timestamp":1742409360000,"open":164.034,"high":164.034,"low":163.714,"close":163.714,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":163.654,"high":163.924,"low":163.064,"close":163.924,"volume":0.03240000084042549},{"timestamp":1742409480000,"open":163.684,"high":163.734,"low":162.874,"close":163.244,"volume":0.017999999225139618},{"timestamp":1742409540000,"open":163.244,"high":163.244,"low":162.504,"close":162.504,"volume":0.004800000227987766},{"timestamp":1742409600000,"open":162.504,"high":163.034,"low":162.304,"close":162.304,"volume":0.02759999968111515},{"timestamp":1742409660000,"open":162.824,"high":163.114,"low":162.304,"close":163.114,"volume":0.029999999329447746},{"timestamp":1742409720000,"open":163.314,"high":163.314,"low":162.444,"close":162.864,"volume":0.02280000038444996},{"timestamp":1742409780000,"open":162.864,"high":162.954,"low":162.864,"close":162.954,"volume":0.004800000227987766},{"timestamp":1742409840000,"open":162.954,"high":163.584,"low":162.954,"close":163.584,"volume":0.020400000736117363},{"timestamp":1742409900000,"open":163.414,"high":163.414,"low":163.254,"close":163.254,"volume":0.015599999576807022},{"timestamp":1742409960000,"open":163.254,"high":163.514,"low":163.074,"close":163.374,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":163.514,"high":163.514,"low":163.074,"close":163.074,"volume":0.014399999752640724},{"timestamp":1742410080000,"open":163.334,"high":163.514,"low":163.334,"close":163.514,"volume":0.00839999970048666},{"timestamp":1742410140000,"open":163.694,"high":163.704,"low":163.514,"close":163.524,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":163.524,"high":163.534,"low":163.524,"close":163.534,"volume":0.00839999970048666},{"timestamp":1742410260000,"open":163.534,"high":164.004,"low":163.534,"close":163.904,"volume":0.02759999968111515},{"timestamp":1742410320000,"open":164.054,"high":164.844,"low":163.904,"close":164.534,"volume":0.03720000013709068},{"timestamp":1742410380000,"open":164.534,"high":165.404,"low":164.534,"close":165.094,"volume":0.04439999908208847},{"timestamp":1742410440000,"open":164.984,"high":164.984,"low":164.464,"close":164.464,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":164.404,"high":164.524,"low":164.254,"close":164.524,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":164.524,"high":164.874,"low":164.524,"close":164.874,"volume":0.017999999225139618},{"timestamp":1742410620000,"open":164.874,"high":165.054,"low":164.874,"close":165.024,"volume":0.014399999752640724},{"timestamp":1742410680000,"open":165.024,"high":165.024,"low":164.414,"close":164.414,"volume":0.017999999225139618},{"timestamp":1742410740000,"open":164.414,"high":164.484,"low":164.414,"close":164.414,"volume":0.007199999876320362},{"timestamp":1742410800000,"open":164.494,"high":165.274,"low":164.494,"close":165.274,"volume":0.05999999865889549},{"timestamp":1742410860000,"open":165.414,"high":165.414,"low":165.164,"close":165.274,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":165.274,"high":165.444,"low":165.274,"close":165.414,"volume":0.014399999752640724},{"timestamp":1742410980000,"open":165.414,"high":165.944,"low":165.414,"close":165.944,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":165.944,"high":166.324,"low":165.944,"close":166.204,"volume":0.046799998730421066},{"timestamp":1742411100000,"open":166.174,"high":166.174,"low":165.764,"close":165.764,"volume":0.04919999837875366},{"timestamp":1742411160000,"open":165.764,"high":165.904,"low":165.484,"close":165.684,"volume":0.019200000911951065},{"timestamp":1742411220000,"open":165.684,"high":166.144,"low":165.684,"close":166.144,"volume":0.02759999968111515},{"timestamp":1742411280000,"open":166.144,"high":166.734,"low":166.034,"close":166.594,"volume":0.040800001472234726},{"timestamp":1742411340000,"open":166.514,"high":166.544,"low":166.454,"close":166.454,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":166.584,"high":166.674,"low":166.454,"close":166.454,"volume":0.02879999950528145},{"timestamp":1742411460000,"open":166.474,"high":166.614,"low":166.474,"close":166.534,"volume":0.014399999752640724},{"timestamp":1742411520000,"open":166.504,"high":166.584,"low":165.854,"close":166.074,"volume":0.03720000013709068},{"timestamp":1742411580000,"open":166.084,"high":166.224,"low":166.074,"close":166.144,"volume":0.01080000028014183},{"timestamp":1742411640000,"open":166.304,"high":166.304,"low":166.144,"close":166.144,"volume":0.02280000038444996},{"timestamp":1742411700000,"open":166.234,"high":166.454,"low":166.144,"close":166.454,"volume":0.025200000032782555},{"timestamp":1742411760000,"open":166.454,"high":166.744,"low":166.454,"close":166.564,"volume":0.041999999433755875},{"timestamp":1742411820000,"open":166.584,"high":166.614,"low":166.584,"close":166.604,"volume":0.017999999225139618},{"timestamp":1742411880000,"open":166.604,"high":166.604,"low":165.354,"close":165.484,"volume":0.03840000182390213},{"timestamp":1742411940000,"open":165.184,"high":166.034,"low":165.184,"close":165.364,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":165.284,"high":165.644,"low":164.894,"close":165.004,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":165.004,"high":165.174,"low":164.374,"close":165.074,"volume":0.041999999433755875},{"timestamp":1742412120000,"open":165.184,"high":165.404,"low":165.074,"close":165.224,"volume":0.024000000208616257},{"timestamp":1742412180000,"open":165.224,"high":165.404,"low":164.824,"close":164.824,"volume":0.025200000032782555},{"timestamp":1742412240000,"open":164.954,"high":165.184,"low":164.874,"close":165.004,"volume":0.019200000911951065},{"timestamp":1742412300000,"open":165.224,"high":165.294,"low":164.824,"close":164.914,"volume":0.019200000911951065},{"timestamp":1742412360000,"open":164.914,"high":164.914,"low":164.724,"close":164.724,"volume":0.014399999752640724},{"timestamp":1742412420000,"open":164.664,"high":164.664,"low":163.964,"close":163.964,"volume":0.03840000182390213},{"timestamp":1742412480000,"open":163.964,"high":164.424,"low":163.964,"close":164.224,"volume":0.03840000182390213},{"timestamp":1742412540000,"open":164.224,"high":164.224,"low":163.304,"close":163.304,"volume":0.02759999968111515},{"timestamp":1742412600000,"open":163.584,"high":164.304,"low":163.304,"close":164.304,"volume":0.020400000736117363},{"timestamp":1742412660000,"open":164.314,"high":165.014,"low":163.824,"close":164.134,"volume":0.04320000112056732},{"timestamp":1742412720000,"open":164.244,"high":164.544,"low":164.134,"close":164.544,"volume":0.014399999752640724},{"timestamp":1742412780000,"open":164.544,"high":164.664,"low":164.484,"close":164.494,"volume":0.014399999752640724},{"timestamp":1742412840000,"open":164.504,"high":164.504,"low":163.544,"close":163.864,"volume":0.03359999880194664},{"timestamp":1742412900000,"open":163.864,"high":163.934,"low":162.864,"close":163.024,"volume":0.03480000048875809},{"timestamp":1742412960000,"open":163.354,"high":163.884,"low":163.354,"close":163.574,"volume":0.031199999153614044},{"timestamp":1742413020000,"open":163.574,"high":163.794,"low":163.264,"close":163.264,"volume":0.03480000048875809},{"timestamp":1742413080000,"open":163.564,"high":163.814,"low":163.264,"close":163.764,"volume":0.01679999940097332},{"timestamp":1742413140000,"open":163.864,"high":163.894,"low":163.514,"close":163.514,"volume":0.03240000084042549},{"timestamp":1742413200000,"open":163.514,"high":163.534,"low":163.254,"close":163.374,"volume":0.05640000104904175},{"timestamp":1742413260000,"open":163.404,"high":164.074,"low":163.364,"close":164.074,"volume":0.035999998450279236},{"timestamp":1742413320000,"open":164.134,"high":164.134,"low":163.874,"close":163.874,"volume":0.025200000032782555},{"timestamp":1742413380000,"open":164.024,"high":164.174,"low":163.864,"close":164.124,"volume":0.031199999153614044},{"timestamp":1742413440000,"open":164.094,"high":164.364,"low":164.044,"close":164.254,"volume":0.02759999968111515},{"timestamp":1742413500000,"open":164.074,"high":164.254,"low":163.964,"close":164.104,"volume":0.035999998450279236},{"timestamp":1742413560000,"open":164.104,"high":164.104,"low":163.614,"close":163.884,"volume":0.040800001472234726},{"timestamp":1742413620000,"open":163.884,"high":164.204,"low":163.714,"close":164.094,"volume":0.020400000736117363},{"timestamp":1742413680000,"open":164.094,"high":164.274,"low":163.974,"close":164.224,"volume":0.04320000112056732},{"timestamp":1742413740000,"open":164.174,"high":164.174,"low":164.024,"close":164.024,"volume":0.03359999880194664},{"timestamp":1742413800000,"open":164.024,"high":164.274,"low":163.904,"close":164.184,"volume":0.04320000112056732},{"timestamp":1742413860000,"open":164.214,"high":165.084,"low":164.214,"close":165.084,"volume":0.03840000182390213},{"timestamp":1742413920000,"open":165.084,"high":165.844,"low":165.084,"close":165.844,"volume":0.058800000697374344},{"timestamp":1742413980000,"open":165.854,"high":166.484,"low":165.754,"close":166.364,"volume":0.046799998730421066},{"timestamp":1742414040000,"open":166.434,"high":166.974,"low":166.344,"close":166.664,"volume":0.08160000294446945},{"timestamp":1742414100000,"open":166.774,"high":166.874,"low":165.324,"close":165.324,"volume":0.07440000027418137},{"timestamp":1742414160000,"open":165.984,"high":165.984,"low":163.584,"close":164.784,"volume":0.09719999879598618},{"timestamp":1742414220000,"open":165.104,"high":165.914,"low":164.784,"close":165.914,"volume":0.07199999690055847},{"timestamp":1742414280000,"open":165.904,"high":166.124,"low":165.824,"close":166.014,"volume":0.05640000104904175},{"timestamp":1742414340000,"open":166.014,"high":166.434,"low":165.184,"close":166.004,"volume":0.10440000146627426}]