[{"timestamp":1742391060000,"open":153.647,"high":153.647,"low":153.647,"close":153.647,"volume":0.23999999463558197},{"timestamp":1742391240000,"open":153.416,"high":153.417,"low":152.996,"close":152.996,"volume":2.4000000953674316},{"timestamp":1742391300000,"open":153.267,"high":153.267,"low":153.066,"close":153.066,"volume":0.36000001430511475},{"timestamp":1742391360000,"open":152.907,"high":153.017,"low":152.907,"close":153.016,"volume":1.3200000524520874},{"timestamp":1742391540000,"open":153.096,"high":153.147,"low":153.096,"close":153.147,"volume":0.36000001430511475},{"timestamp":1742391660000,"open":153.506,"high":153.506,"low":153.407,"close":153.407,"volume":0.23999999463558197},{"timestamp":1742391720000,"open":153.216,"high":153.216,"low":152.936,"close":152.937,"volume":0.9599999785423279},{"timestamp":1742391780000,"open":152.936,"high":152.936,"low":152.847,"close":152.847,"volume":1.1399999856948853},{"timestamp":1742391840000,"open":152.947,"high":152.947,"low":152.947,"close":152.947,"volume":0.11999999731779099},{"timestamp":1742391900000,"open":152.867,"high":152.867,"low":152.796,"close":152.797,"volume":0.7200000286102295},{"timestamp":1742391960000,"open":152.797,"high":152.836,"low":152.797,"close":152.817,"volume":0.36000001430511475},{"timestamp":1742392080000,"open":153.046,"high":153.166,"low":153.046,"close":153.166,"volume":0.20999999344348907},{"timestamp":1742392140000,"open":153.287,"high":153.287,"low":153.106,"close":153.106,"volume":0.36000001430511475},{"timestamp":1742392200000,"open":153.317,"high":153.396,"low":153.227,"close":153.227,"volume":0.7200000286102295},{"timestamp":1742392260000,"open":153.226,"high":153.226,"low":153.056,"close":153.057,"volume":0.9300000071525574},{"timestamp":1742392320000,"open":153.377,"high":153.377,"low":153.377,"close":153.377,"volume":0.11999999731779099},{"timestamp":1742392380000,"open":153.556,"high":153.556,"low":153.556,"close":153.556,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":153.546,"high":153.667,"low":153.546,"close":153.667,"volume":0.47999998927116394},{"timestamp":1742392500000,"open":153.666,"high":153.666,"low":153.496,"close":153.606,"volume":3.6600000858306885},{"timestamp":1742392560000,"open":153.606,"high":153.607,"low":153.446,"close":153.446,"volume":1.649999976158142},{"timestamp":1742392620000,"open":153.447,"high":153.447,"low":153.266,"close":153.266,"volume":1.7699999809265137},{"timestamp":1742392680000,"open":153.366,"high":153.407,"low":153.266,"close":153.267,"volume":0.9900000095367432},{"timestamp":1742392740000,"open":153.266,"high":153.327,"low":153.226,"close":153.327,"volume":0.47999998927116394},{"timestamp":1742392800000,"open":153.486,"high":153.766,"low":153.486,"close":153.707,"volume":0.6899999976158142},{"timestamp":1742392860000,"open":153.767,"high":153.887,"low":153.767,"close":153.887,"volume":0.36000001430511475},{"timestamp":1742392920000,"open":153.646,"high":153.687,"low":153.586,"close":153.586,"volume":1.6799999475479126},{"timestamp":1742392980000,"open":153.586,"high":153.777,"low":153.586,"close":153.776,"volume":1.3200000524520874},{"timestamp":1742393040000,"open":153.777,"high":153.897,"low":153.777,"close":153.806,"volume":2.130000114440918},{"timestamp":1742393100000,"open":153.806,"high":153.896,"low":153.806,"close":153.896,"volume":1.3200000524520874},{"timestamp":1742393160000,"open":153.896,"high":153.996,"low":153.876,"close":153.917,"volume":2.009999990463257},{"timestamp":1742393220000,"open":153.916,"high":153.976,"low":153.876,"close":153.966,"volume":1.2000000476837158},{"timestamp":1742393280000,"open":153.966,"high":154.017,"low":153.876,"close":154.016,"volume":0.9599999785423279},{"timestamp":1742393340000,"open":154.207,"high":154.506,"low":154.207,"close":154.496,"volume":0.9599999785423279},{"timestamp":1742393400000,"open":154.486,"high":154.506,"low":154.406,"close":154.406,"volume":1.409999966621399},{"timestamp":1742393460000,"open":154.436,"high":154.436,"low":154.266,"close":154.267,"volume":1.2000000476837158},{"timestamp":1742393520000,"open":154.266,"high":154.266,"low":153.927,"close":153.927,"volume":1.8899999856948853},{"timestamp":1742393580000,"open":153.916,"high":154.077,"low":153.916,"close":153.986,"volume":2.009999990463257},{"timestamp":1742393640000,"open":153.987,"high":154.146,"low":153.916,"close":154.146,"volume":0.6000000238418579},{"timestamp":1742393700000,"open":154.027,"high":154.147,"low":154.026,"close":154.136,"volume":0.47999998927116394},{"timestamp":1742393760000,"open":154.107,"high":154.107,"low":153.967,"close":153.967,"volume":0.7200000286102295},{"timestamp":1742393820000,"open":154.007,"high":154.007,"low":153.997,"close":153.997,"volume":0.23999999463558197},{"timestamp":1742393880000,"open":153.996,"high":153.996,"low":153.956,"close":153.957,"volume":0.47999998927116394},{"timestamp":1742393940000,"open":153.957,"high":154.167,"low":153.957,"close":154.167,"volume":0.7200000286102295},{"timestamp":1742394000000,"open":154.166,"high":154.206,"low":154.106,"close":154.157,"volume":0.7200000286102295},{"timestamp":1742394060000,"open":154.156,"high":154.156,"low":154.106,"close":154.137,"volume":0.5699999928474426},{"timestamp":1742394120000,"open":154.136,"high":154.256,"low":154.136,"close":154.256,"volume":1.6799999475479126},{"timestamp":1742394180000,"open":154.256,"high":154.257,"low":154.117,"close":154.117,"volume":0.9300000071525574},{"timestamp":1742394240000,"open":154.126,"high":154.187,"low":154.116,"close":154.116,"volume":0.8399999737739563},{"timestamp":1742394300000,"open":154.117,"high":154.337,"low":154.117,"close":154.337,"volume":1.0800000429153442},{"timestamp":1742394360000,"open":154.336,"high":154.477,"low":154.267,"close":154.267,"volume":2.0399999618530273},{"timestamp":1742394420000,"open":154.266,"high":154.376,"low":154.246,"close":154.376,"volume":1.3200000524520874},{"timestamp":1742394480000,"open":154.377,"high":154.397,"low":154.336,"close":154.366,"volume":0.9599999785423279},{"timestamp":1742394540000,"open":154.366,"high":154.437,"low":154.216,"close":154.247,"volume":1.9800000190734863},{"timestamp":1742394600000,"open":154.247,"high":154.326,"low":154.096,"close":154.216,"volume":2.490000009536743},{"timestamp":1742394660000,"open":154.146,"high":154.146,"low":154.117,"close":154.117,"volume":0.36000001430511475},{"timestamp":1742394720000,"open":154.117,"high":154.226,"low":154.076,"close":154.197,"volume":0.8100000023841858},{"timestamp":1742394780000,"open":154.257,"high":154.267,"low":154.146,"close":154.267,"volume":1.0800000429153442},{"timestamp":1742394840000,"open":154.316,"high":154.316,"low":154.146,"close":154.147,"volume":1.2899999618530273},{"timestamp":1742394900000,"open":154.237,"high":154.237,"low":154.206,"close":154.207,"volume":0.8100000023841858},{"timestamp":1742394960000,"open":154.156,"high":154.276,"low":154.086,"close":154.217,"volume":1.2899999618530273},{"timestamp":1742395020000,"open":154.306,"high":154.317,"low":154.306,"close":154.317,"volume":0.23999999463558197},{"timestamp":1742395080000,"open":154.306,"high":154.306,"low":154.226,"close":154.226,"volume":0.8399999737739563},{"timestamp":1742395140000,"open":154.226,"high":154.267,"low":154.226,"close":154.237,"volume":0.7200000286102295},{"timestamp":1742395200000,"open":154.236,"high":154.276,"low":154.197,"close":154.197,"volume":1.0800000429153442},{"timestamp":1742395260000,"open":154.196,"high":154.196,"low":153.866,"close":153.867,"volume":0.8700000047683716},{"timestamp":1742395320000,"open":153.887,"high":153.987,"low":153.887,"close":153.917,"volume":0.8999999761581421},{"timestamp":1742395380000,"open":153.916,"high":153.917,"low":153.876,"close":153.876,"volume":0.9300000071525574},{"timestamp":1742395440000,"open":153.876,"high":153.907,"low":153.826,"close":153.877,"volume":1.0499999523162842},{"timestamp":1742395500000,"open":153.876,"high":153.926,"low":153.827,"close":153.827,"volume":0.8399999737739563},{"timestamp":1742395560000,"open":153.877,"high":153.877,"low":153.736,"close":153.736,"volume":1.409999966621399},{"timestamp":1742395620000,"open":153.776,"high":153.837,"low":153.776,"close":153.837,"volume":1.0800000429153442},{"timestamp":1742395680000,"open":153.837,"high":154.007,"low":153.817,"close":153.917,"volume":1.559999942779541},{"timestamp":1742395740000,"open":153.976,"high":154.026,"low":153.976,"close":154.026,"volume":1.3200000524520874},{"timestamp":1742395800000,"open":154.026,"high":154.107,"low":154.006,"close":154.056,"volume":2.0399999618530273},{"timestamp":1742395860000,"open":154.057,"high":154.116,"low":154.036,"close":154.037,"volume":1.7999999523162842},{"timestamp":1742395920000,"open":154.007,"high":154.007,"low":153.976,"close":153.977,"volume":1.0499999523162842},{"timestamp":1742395980000,"open":153.977,"high":153.977,"low":153.906,"close":153.907,"volume":0.8100000023841858},{"timestamp":1742396040000,"open":153.876,"high":153.897,"low":153.826,"close":153.826,"volume":0.8100000023841858},{"timestamp":1742396100000,"open":153.826,"high":153.857,"low":153.826,"close":153.826,"volume":0.7200000286102295},{"timestamp":1742396160000,"open":153.826,"high":153.897,"low":153.826,"close":153.876,"volume":2.1600000858306885},{"timestamp":1742396220000,"open":153.877,"high":153.936,"low":153.877,"close":153.916,"volume":1.6799999475479126},{"timestamp":1742396280000,"open":153.897,"high":153.927,"low":153.897,"close":153.927,"volume":1.440000057220459},{"timestamp":1742396340000,"open":153.886,"high":153.887,"low":153.756,"close":153.756,"volume":1.5299999713897705},{"timestamp":1742396400000,"open":153.737,"high":153.737,"low":153.666,"close":153.696,"volume":1.9800000190734863},{"timestamp":1742396460000,"open":153.696,"high":153.876,"low":153.696,"close":153.836,"volume":0.9300000071525574},{"timestamp":1742396520000,"open":153.957,"high":153.957,"low":153.836,"close":153.877,"volume":1.0800000429153442},{"timestamp":1742396580000,"open":153.936,"high":153.937,"low":153.836,"close":153.837,"volume":1.5299999713897705},{"timestamp":1742396640000,"open":153.837,"high":153.837,"low":153.726,"close":153.726,"volume":0.7200000286102295},{"timestamp":1742396700000,"open":153.727,"high":153.757,"low":153.726,"close":153.757,"volume":1.0800000429153442},{"timestamp":1742396760000,"open":153.757,"high":154.067,"low":153.757,"close":154.047,"volume":1.7999999523162842},{"timestamp":1742396820000,"open":154.217,"high":154.217,"low":154.147,"close":154.157,"volume":0.8399999737739563},{"timestamp":1742396880000,"open":154.176,"high":154.206,"low":154.126,"close":154.126,"volume":1.0800000429153442},{"timestamp":1742396940000,"open":154.126,"high":154.207,"low":154.126,"close":154.207,"volume":0.8399999737739563},{"timestamp":1742397000000,"open":154.306,"high":154.306,"low":154.186,"close":154.266,"volume":0.9599999785423279},{"timestamp":1742397060000,"open":154.267,"high":154.277,"low":154.267,"close":154.277,"volume":0.36000001430511475},{"timestamp":1742397120000,"open":154.367,"high":154.387,"low":154.296,"close":154.377,"volume":0.9599999785423279},{"timestamp":1742397180000,"open":154.376,"high":154.376,"low":154.296,"close":154.296,"volume":0.36000001430511475},{"timestamp":1742397240000,"open":154.337,"high":154.337,"low":154.246,"close":154.247,"volume":0.8399999737739563},{"timestamp":1742397300000,"open":154.206,"high":154.336,"low":154.206,"close":154.317,"volume":1.0800000429153442},{"timestamp":1742397360000,"open":154.286,"high":154.287,"low":154.196,"close":154.196,"volume":0.8100000023841858},{"timestamp":1742397420000,"open":154.197,"high":154.197,"low":154.106,"close":154.107,"volume":1.0800000429153442},{"timestamp":1742397480000,"open":154.106,"high":154.107,"low":154.106,"close":154.106,"volume":0.47999998927116394},{"timestamp":1742397540000,"open":154.107,"high":154.107,"low":154.026,"close":154.026,"volume":1.2000000476837158},{"timestamp":1742397600000,"open":154.027,"high":154.027,"low":153.956,"close":154.016,"volume":0.7799999713897705},{"timestamp":1742397660000,"open":154.047,"high":154.336,"low":154.047,"close":154.336,"volume":1.0800000429153442},{"timestamp":1742397720000,"open":154.306,"high":154.376,"low":154.306,"close":154.307,"volume":0.36000001430511475},{"timestamp":1742397780000,"open":154.306,"high":154.397,"low":154.306,"close":154.396,"volume":0.6000000238418579},{"timestamp":1742397840000,"open":154.416,"high":154.436,"low":154.357,"close":154.357,"volume":0.6899999976158142},{"timestamp":1742397900000,"open":154.307,"high":154.307,"low":154.196,"close":154.197,"volume":1.0800000429153442},{"timestamp":1742397960000,"open":154.277,"high":154.397,"low":154.277,"close":154.336,"volume":1.2599999904632568},{"timestamp":1742398020000,"open":154.336,"high":154.486,"low":154.336,"close":154.456,"volume":0.7200000286102295},{"timestamp":1742398080000,"open":154.456,"high":154.486,"low":154.346,"close":154.486,"volume":1.649999976158142},{"timestamp":1742398140000,"open":154.487,"high":154.546,"low":154.487,"close":154.546,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":154.547,"high":154.657,"low":154.486,"close":154.656,"volume":1.8600000143051147},{"timestamp":1742398260000,"open":154.567,"high":154.666,"low":154.566,"close":154.627,"volume":1.2000000476837158},{"timestamp":1742398320000,"open":154.657,"high":154.706,"low":154.627,"close":154.676,"volume":0.9599999785423279},{"timestamp":1742398380000,"open":154.677,"high":154.806,"low":154.677,"close":154.806,"volume":1.0800000429153442},{"timestamp":1742398440000,"open":154.807,"high":154.817,"low":154.747,"close":154.747,"volume":0.9599999785423279},{"timestamp":1742398500000,"open":154.727,"high":154.727,"low":154.686,"close":154.686,"volume":0.8399999737739563},{"timestamp":1742398560000,"open":154.687,"high":154.737,"low":154.627,"close":154.627,"volume":1.8899999856948853},{"timestamp":1742398620000,"open":154.626,"high":154.627,"low":154.516,"close":154.527,"volume":1.2899999618530273},{"timestamp":1742398680000,"open":154.526,"high":154.596,"low":154.516,"close":154.596,"volume":1.2000000476837158},{"timestamp":1742398740000,"open":154.596,"high":154.597,"low":154.536,"close":154.597,"volume":0.47999998927116394},{"timestamp":1742398800000,"open":154.646,"high":154.707,"low":154.526,"close":154.707,"volume":0.9300000071525574},{"timestamp":1742398860000,"open":154.717,"high":154.786,"low":154.707,"close":154.776,"volume":1.2899999618530273},{"timestamp":1742398920000,"open":154.777,"high":154.817,"low":154.747,"close":154.787,"volume":1.5},{"timestamp":1742398980000,"open":154.787,"high":154.847,"low":154.766,"close":154.847,"volume":0.8399999737739563},{"timestamp":1742399040000,"open":154.846,"high":154.846,"low":154.766,"close":154.807,"volume":0.8399999737739563},{"timestamp":1742399100000,"open":154.807,"high":154.807,"low":154.726,"close":154.806,"volume":1.7999999523162842},{"timestamp":1742399160000,"open":154.816,"high":154.856,"low":154.767,"close":154.796,"volume":2.009999990463257},{"timestamp":1742399220000,"open":154.836,"high":154.907,"low":154.836,"close":154.837,"volume":1.5299999713897705},{"timestamp":1742399280000,"open":154.836,"high":154.877,"low":154.836,"close":154.857,"volume":1.1699999570846558},{"timestamp":1742399340000,"open":154.866,"high":154.976,"low":154.856,"close":154.976,"volume":1.2000000476837158},{"timestamp":1742399400000,"open":154.977,"high":155.177,"low":154.976,"close":155.147,"volume":2.2799999713897705},{"timestamp":1742399460000,"open":155.146,"high":155.167,"low":155.066,"close":155.066,"volume":1.3200000524520874},{"timestamp":1742399520000,"open":155.076,"high":155.146,"low":155.046,"close":155.046,"volume":1.440000057220459},{"timestamp":1742399580000,"open":155.046,"high":155.046,"low":155.046,"close":155.046,"volume":0.47999998927116394},{"timestamp":1742399640000,"open":155.046,"high":155.057,"low":154.926,"close":154.926,"volume":2.490000009536743},{"timestamp":1742399700000,"open":154.926,"high":154.956,"low":154.926,"close":154.956,"volume":0.6000000238418579},{"timestamp":1742399760000,"open":154.936,"high":155.017,"low":154.936,"close":155.007,"volume":1.2899999618530273},{"timestamp":1742399820000,"open":155.016,"high":155.046,"low":154.917,"close":154.977,"volume":3.119999885559082},{"timestamp":1742399880000,"open":154.976,"high":155.017,"low":154.976,"close":154.977,"volume":1.9199999570846558},{"timestamp":1742399940000,"open":154.986,"high":154.996,"low":154.976,"close":154.976,"volume":1.440000057220459},{"timestamp":1742400000000,"open":154.977,"high":155.087,"low":154.926,"close":154.967,"volume":3.5999999046325684},{"timestamp":1742400060000,"open":154.947,"high":154.977,"low":154.916,"close":154.916,"volume":1.6200000047683716},{"timestamp":1742400120000,"open":154.917,"high":154.947,"low":154.916,"close":154.947,"volume":0.47999998927116394},{"timestamp":1742400180000,"open":154.946,"high":155.016,"low":154.946,"close":154.956,"volume":0.7200000286102295},{"timestamp":1742400240000,"open":155.016,"high":155.036,"low":154.956,"close":155.017,"volume":1.3200000524520874},{"timestamp":1742400300000,"open":155.016,"high":155.027,"low":154.936,"close":155.027,"volume":1.409999966621399},{"timestamp":1742400360000,"open":155.027,"high":155.037,"low":154.976,"close":155.036,"volume":0.9599999785423279},{"timestamp":1742400420000,"open":155.037,"high":155.136,"low":155.036,"close":155.136,"volume":1.559999942779541},{"timestamp":1742400480000,"open":155.136,"high":155.137,"low":155.136,"close":155.137,"volume":0.8399999737739563},{"timestamp":1742400540000,"open":155.137,"high":155.137,"low":154.996,"close":154.996,"volume":2.490000009536743},{"timestamp":1742400600000,"open":154.986,"high":154.997,"low":154.826,"close":154.827,"volume":3.2699999809265137},{"timestamp":1742400660000,"open":154.826,"high":154.967,"low":154.826,"close":154.947,"volume":0.8399999737739563},{"timestamp":1742400720000,"open":154.976,"high":154.987,"low":154.877,"close":154.936,"volume":2.490000009536743},{"timestamp":1742400780000,"open":154.876,"high":154.876,"low":154.846,"close":154.847,"volume":0.9599999785423279},{"timestamp":1742400840000,"open":154.847,"high":154.877,"low":154.826,"close":154.856,"volume":1.0800000429153442},{"timestamp":1742400900000,"open":154.826,"high":154.876,"low":154.726,"close":154.876,"volume":2.130000114440918},{"timestamp":1742400960000,"open":154.876,"high":154.876,"low":154.726,"close":154.726,"volume":1.8899999856948853},{"timestamp":1742401020000,"open":154.737,"high":154.777,"low":154.736,"close":154.777,"volume":0.9599999785423279},{"timestamp":1742401080000,"open":154.787,"high":154.787,"low":154.717,"close":154.717,"volume":0.7200000286102295},{"timestamp":1742401140000,"open":154.717,"high":154.817,"low":154.716,"close":154.817,"volume":1.440000057220459},{"timestamp":1742401200000,"open":154.816,"high":154.816,"low":154.727,"close":154.816,"volume":0.8399999737739563},{"timestamp":1742401260000,"open":154.817,"high":154.817,"low":154.817,"close":154.817,"volume":0.11999999731779099},{"timestamp":1742401320000,"open":154.806,"high":154.927,"low":154.806,"close":154.927,"volume":1.3200000524520874},{"timestamp":1742401380000,"open":154.916,"high":154.946,"low":154.916,"close":154.946,"volume":0.9599999785423279},{"timestamp":1742401440000,"open":154.946,"high":154.946,"low":154.857,"close":154.906,"volume":1.9800000190734863},{"timestamp":1742401500000,"open":154.936,"high":154.997,"low":154.907,"close":154.907,"volume":1.6799999475479126},{"timestamp":1742401560000,"open":154.907,"high":154.907,"low":154.907,"close":154.907,"volume":0.11999999731779099},{"timestamp":1742401620000,"open":154.947,"high":154.987,"low":154.946,"close":154.987,"volume":0.36000001430511475},{"timestamp":1742401680000,"open":154.996,"high":154.996,"low":154.967,"close":154.987,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":154.966,"high":155.037,"low":154.897,"close":154.946,"volume":1.440000057220459},{"timestamp":1742401800000,"open":154.947,"high":155.026,"low":154.886,"close":154.886,"volume":2.369999885559082},{"timestamp":1742401860000,"open":154.867,"high":154.916,"low":154.836,"close":154.836,"volume":1.7699999809265137},{"timestamp":1742401920000,"open":154.836,"high":154.877,"low":154.836,"close":154.837,"volume":1.440000057220459},{"timestamp":1742401980000,"open":154.857,"high":154.857,"low":154.816,"close":154.816,"volume":0.9300000071525574},{"timestamp":1742402040000,"open":154.816,"high":154.896,"low":154.746,"close":154.896,"volume":2.2200000286102295},{"timestamp":1742402100000,"open":154.907,"high":154.907,"low":154.826,"close":154.826,"volume":0.8399999737739563},{"timestamp":1742402160000,"open":154.826,"high":154.917,"low":154.826,"close":154.916,"volume":0.6899999976158142},{"timestamp":1742402220000,"open":154.896,"high":154.907,"low":154.806,"close":154.807,"volume":1.409999966621399},{"timestamp":1742402280000,"open":154.806,"high":154.876,"low":154.806,"close":154.807,"volume":0.7200000286102295},{"timestamp":1742402340000,"open":154.806,"high":154.806,"low":154.717,"close":154.717,"volume":1.7999999523162842},{"timestamp":1742402400000,"open":154.717,"high":154.717,"low":154.626,"close":154.627,"volume":1.9199999570846558},{"timestamp":1742402460000,"open":154.626,"high":154.677,"low":154.626,"close":154.667,"volume":1.2000000476837158},{"timestamp":1742402520000,"open":154.677,"high":154.707,"low":154.637,"close":154.667,"volume":1.1399999856948853},{"timestamp":1742402580000,"open":154.667,"high":154.667,"low":154.626,"close":154.626,"volume":1.6799999475479126},{"timestamp":1742402640000,"open":154.627,"high":154.666,"low":154.586,"close":154.656,"volume":1.559999942779541},{"timestamp":1742402700000,"open":154.647,"high":154.657,"low":154.567,"close":154.597,"volume":1.5},{"timestamp":1742402760000,"open":154.596,"high":154.596,"low":154.556,"close":154.566,"volume":1.7999999523162842},{"timestamp":1742402820000,"open":154.586,"high":154.627,"low":154.557,"close":154.557,"volume":0.8399999737739563},{"timestamp":1742402880000,"open":154.557,"high":154.597,"low":154.547,"close":154.576,"volume":0.9300000071525574},{"timestamp":1742402940000,"open":154.547,"high":154.587,"low":154.526,"close":154.526,"volume":1.0499999523162842},{"timestamp":1742403000000,"open":154.526,"high":154.547,"low":154.507,"close":154.547,"volume":0.9599999785423279},{"timestamp":1742403060000,"open":154.546,"high":154.597,"low":154.516,"close":154.557,"volume":1.3200000524520874},{"timestamp":1742403120000,"open":154.557,"high":154.616,"low":154.546,"close":154.606,"volume":1.440000057220459},{"timestamp":1742403180000,"open":154.646,"high":154.757,"low":154.636,"close":154.756,"volume":2.1600000858306885},{"timestamp":1742403240000,"open":154.757,"high":154.796,"low":154.756,"close":154.796,"volume":1.3200000524520874},{"timestamp":1742403300000,"open":154.757,"high":154.807,"low":154.756,"close":154.756,"volume":0.7200000286102295},{"timestamp":1742403360000,"open":154.756,"high":154.797,"low":154.726,"close":154.726,"volume":1.2899999618530273},{"timestamp":1742403420000,"open":154.726,"high":154.726,"low":154.516,"close":154.516,"volume":2.4600000381469727},{"timestamp":1742403480000,"open":154.486,"high":154.556,"low":154.466,"close":154.556,"volume":0.7200000286102295},{"timestamp":1742403540000,"open":154.486,"high":154.587,"low":154.476,"close":154.557,"volume":1.6799999475479126},{"timestamp":1742403600000,"open":154.596,"high":154.666,"low":154.526,"close":154.636,"volume":2.609999895095825},{"timestamp":1742403660000,"open":154.636,"high":154.736,"low":154.626,"close":154.647,"volume":1.9199999570846558},{"timestamp":1742403720000,"open":154.696,"high":154.717,"low":154.587,"close":154.587,"volume":1.559999942779541},{"timestamp":1742403780000,"open":154.587,"high":154.617,"low":154.566,"close":154.596,"volume":1.440000057220459},{"timestamp":1742403840000,"open":154.567,"high":154.647,"low":154.566,"close":154.617,"volume":0.8399999737739563},{"timestamp":1742403900000,"open":154.676,"high":154.756,"low":154.546,"close":154.546,"volume":2.640000104904175},{"timestamp":1742403960000,"open":154.546,"high":154.546,"low":154.446,"close":154.516,"volume":2.130000114440918},{"timestamp":1742404020000,"open":154.517,"high":154.546,"low":154.486,"close":154.486,"volume":1.2000000476837158},{"timestamp":1742404080000,"open":154.487,"high":154.527,"low":154.426,"close":154.427,"volume":1.6799999475479126},{"timestamp":1742404140000,"open":154.426,"high":154.426,"low":154.266,"close":154.317,"volume":2.4000000953674316},{"timestamp":1742404200000,"open":154.317,"high":154.317,"low":154.317,"close":154.317,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":154.406,"high":154.447,"low":154.406,"close":154.447,"volume":1.3200000524520874},{"timestamp":1742404320000,"open":154.446,"high":154.446,"low":154.286,"close":154.286,"volume":2.5799999237060547},{"timestamp":1742404380000,"open":154.286,"high":154.287,"low":154.266,"close":154.277,"volume":0.7200000286102295},{"timestamp":1742404440000,"open":154.226,"high":154.226,"low":154.156,"close":154.167,"volume":1.1100000143051147},{"timestamp":1742404500000,"open":154.166,"high":154.167,"low":154.156,"close":154.156,"volume":0.7200000286102295},{"timestamp":1742404560000,"open":154.157,"high":154.157,"low":153.976,"close":153.996,"volume":1.1399999856948853},{"timestamp":1742404620000,"open":154.006,"high":154.017,"low":153.976,"close":154.006,"volume":1.0800000429153442},{"timestamp":1742404680000,"open":154.006,"high":154.087,"low":153.996,"close":154.026,"volume":1.7999999523162842},{"timestamp":1742404740000,"open":154.027,"high":154.027,"low":153.956,"close":153.986,"volume":3.299999952316284},{"timestamp":1742404800000,"open":153.976,"high":154.046,"low":153.966,"close":154.017,"volume":1.5299999713897705},{"timestamp":1742404860000,"open":154.016,"high":154.017,"low":154.016,"close":154.016,"volume":0.7200000286102295},{"timestamp":1742404920000,"open":154.016,"high":154.067,"low":153.997,"close":153.997,"volume":1.9199999570846558},{"timestamp":1742404980000,"open":153.996,"high":153.997,"low":153.936,"close":153.996,"volume":1.8600000143051147},{"timestamp":1742405040000,"open":153.986,"high":153.986,"low":153.936,"close":153.936,"volume":0.7200000286102295},{"timestamp":1742405100000,"open":153.937,"high":153.937,"low":153.877,"close":153.877,"volume":0.8399999737739563},{"timestamp":1742405160000,"open":153.807,"high":153.927,"low":153.796,"close":153.886,"volume":3.119999885559082},{"timestamp":1742405220000,"open":153.957,"high":153.967,"low":153.956,"close":153.956,"volume":0.47999998927116394},{"timestamp":1742405280000,"open":153.967,"high":153.967,"low":153.946,"close":153.946,"volume":0.8399999737739563},{"timestamp":1742405340000,"open":153.917,"high":153.917,"low":153.817,"close":153.817,"volume":2.4600000381469727},{"timestamp":1742405400000,"open":153.817,"high":153.857,"low":153.816,"close":153.857,"volume":1.2000000476837158},{"timestamp":1742405460000,"open":153.856,"high":153.856,"low":153.756,"close":153.757,"volume":1.2899999618530273},{"timestamp":1742405520000,"open":153.756,"high":153.767,"low":153.726,"close":153.767,"volume":1.1699999570846558},{"timestamp":1742405580000,"open":153.766,"high":153.887,"low":153.766,"close":153.887,"volume":1.2000000476837158},{"timestamp":1742405640000,"open":153.886,"high":154.007,"low":153.857,"close":153.997,"volume":3.3299999237060547},{"timestamp":1742405700000,"open":154.007,"high":154.026,"low":153.956,"close":153.956,"volume":1.2000000476837158},{"timestamp":1742405760000,"open":153.956,"high":154.046,"low":153.956,"close":153.976,"volume":1.6799999475479126},{"timestamp":1742405820000,"open":154.087,"high":154.087,"low":153.976,"close":153.977,"volume":1.409999966621399},{"timestamp":1742405880000,"open":154.016,"high":154.017,"low":154.016,"close":154.016,"volume":0.47999998927116394},{"timestamp":1742405940000,"open":154.017,"high":154.036,"low":154.016,"close":154.016,"volume":0.6000000238418579},{"timestamp":1742406000000,"open":154.057,"high":154.097,"low":154.057,"close":154.057,"volume":0.47999998927116394},{"timestamp":1742406060000,"open":154.056,"high":154.066,"low":154.026,"close":154.057,"volume":0.6000000238418579},{"timestamp":1742406120000,"open":154.117,"high":154.126,"low":154.106,"close":154.106,"volume":1.0499999523162842},{"timestamp":1742406180000,"open":154.106,"high":154.106,"low":153.986,"close":153.986,"volume":1.2899999618530273},{"timestamp":1742406240000,"open":154.006,"high":154.026,"low":153.736,"close":153.737,"volume":3.6600000858306885},{"timestamp":1742406300000,"open":153.736,"high":153.827,"low":153.736,"close":153.816,"volume":1.409999966621399},{"timestamp":1742406360000,"open":153.856,"high":153.857,"low":153.736,"close":153.736,"volume":1.6200000047683716},{"timestamp":1742406420000,"open":153.727,"high":153.727,"low":153.706,"close":153.727,"volume":0.8399999737739563},{"timestamp":1742406480000,"open":153.727,"high":153.727,"low":153.557,"close":153.557,"volume":1.8300000429153442},{"timestamp":1742406540000,"open":153.557,"high":153.557,"low":153.416,"close":153.416,"volume":2.1600000858306885},{"timestamp":1742406600000,"open":153.416,"high":153.617,"low":153.416,"close":153.617,"volume":2.640000104904175},{"timestamp":1742406660000,"open":153.617,"high":153.796,"low":153.617,"close":153.757,"volume":1.440000057220459},{"timestamp":1742406720000,"open":153.756,"high":153.756,"low":153.696,"close":153.716,"volume":1.2000000476837158},{"timestamp":1742406780000,"open":153.716,"high":153.716,"low":153.636,"close":153.697,"volume":1.2599999904632568},{"timestamp":1742406840000,"open":153.736,"high":153.797,"low":153.696,"close":153.797,"volume":0.6000000238418579},{"timestamp":1742406900000,"open":153.777,"high":153.797,"low":153.716,"close":153.786,"volume":1.0199999809265137},{"timestamp":1742406960000,"open":153.787,"high":153.826,"low":153.787,"close":153.826,"volume":0.20999999344348907},{"timestamp":1742407020000,"open":153.806,"high":153.807,"low":153.747,"close":153.796,"volume":0.9599999785423279},{"timestamp":1742407080000,"open":153.796,"high":153.796,"low":153.726,"close":153.726,"volume":1.590000033378601},{"timestamp":1742407140000,"open":153.727,"high":153.727,"low":153.676,"close":153.717,"volume":1.7999999523162842},{"timestamp":1742407200000,"open":153.656,"high":154.327,"low":153.576,"close":154.236,"volume":2.130000114440918},{"timestamp":1742407260000,"open":154.547,"high":154.547,"low":154.286,"close":154.287,"volume":3.9000000953674316},{"timestamp":1742407320000,"open":154.286,"high":154.286,"low":154.177,"close":154.217,"volume":0.33000001311302185},{"timestamp":1742407380000,"open":154.166,"high":154.396,"low":154.166,"close":154.306,"volume":1.3200000524520874},{"timestamp":1742407440000,"open":154.306,"high":154.317,"low":154.146,"close":154.296,"volume":2.3399999141693115},{"timestamp":1742407500000,"open":154.297,"high":154.297,"low":153.867,"close":153.867,"volume":2.069999933242798},{"timestamp":1742407560000,"open":153.727,"high":153.867,"low":153.727,"close":153.837,"volume":0.7200000286102295},{"timestamp":1742407620000,"open":153.836,"high":153.916,"low":153.776,"close":153.916,"volume":0.8100000023841858},{"timestamp":1742407680000,"open":153.997,"high":154.017,"low":153.997,"close":154.017,"volume":0.23999999463558197},{"timestamp":1742407740000,"open":154.026,"high":154.096,"low":154.026,"close":154.096,"volume":1.0800000429153442},{"timestamp":1742407800000,"open":154.106,"high":154.146,"low":154.106,"close":154.146,"volume":0.36000001430511475},{"timestamp":1742407860000,"open":154.157,"high":154.377,"low":154.157,"close":154.297,"volume":1.0499999523162842},{"timestamp":1742407920000,"open":154.307,"high":154.307,"low":154.307,"close":154.307,"volume":0.11999999731779099},{"timestamp":1742407980000,"open":154.327,"high":154.417,"low":154.246,"close":154.247,"volume":2.3399999141693115},{"timestamp":1742408040000,"open":154.236,"high":154.327,"low":154.166,"close":154.326,"volume":1.1399999856948853},{"timestamp":1742408100000,"open":154.396,"high":154.417,"low":154.386,"close":154.386,"volume":1.0800000429153442},{"timestamp":1742408160000,"open":154.446,"high":154.627,"low":154.416,"close":154.586,"volume":2.009999990463257},{"timestamp":1742408220000,"open":154.587,"high":154.587,"low":154.397,"close":154.426,"volume":2.2799999713897705},{"timestamp":1742408280000,"open":154.437,"high":154.516,"low":154.396,"close":154.397,"volume":1.8300000429153442},{"timestamp":1742408340000,"open":154.396,"high":154.507,"low":154.396,"close":154.437,"volume":1.409999966621399},{"timestamp":1742408400000,"open":154.437,"high":154.447,"low":154.227,"close":154.227,"volume":3.359999895095825},{"timestamp":1742408460000,"open":154.227,"high":154.317,"low":154.207,"close":154.256,"volume":2.4600000381469727},{"timestamp":1742408520000,"open":154.256,"high":154.406,"low":154.166,"close":154.406,"volume":2.4000000953674316},{"timestamp":1742408580000,"open":154.406,"high":154.467,"low":154.347,"close":154.427,"volume":1.7400000095367432},{"timestamp":1742408640000,"open":154.457,"high":154.457,"low":154.336,"close":154.336,"volume":1.3799999952316284},{"timestamp":1742408700000,"open":154.337,"high":154.426,"low":154.316,"close":154.327,"volume":1.9800000190734863},{"timestamp":1742408760000,"open":154.346,"high":154.346,"low":154.166,"close":154.166,"volume":1.8600000143051147},{"timestamp":1742408820000,"open":154.286,"high":154.367,"low":154.256,"close":154.257,"volume":1.1699999570846558},{"timestamp":1742408880000,"open":154.256,"high":154.256,"low":154.036,"close":154.036,"volume":1.9500000476837158},{"timestamp":1742408940000,"open":154.036,"high":154.037,"low":153.986,"close":153.996,"volume":0.6000000238418579},{"timestamp":1742409000000,"open":153.997,"high":154.306,"low":153.997,"close":154.206,"volume":0.9599999785423279},{"timestamp":1742409060000,"open":154.317,"high":154.587,"low":154.317,"close":154.586,"volume":1.9199999570846558},{"timestamp":1742409120000,"open":154.557,"high":154.747,"low":154.556,"close":154.716,"volume":1.5299999713897705},{"timestamp":1742409180000,"open":154.717,"high":154.806,"low":154.457,"close":154.457,"volume":5.849999904632568},{"timestamp":1742409240000,"open":154.457,"high":154.636,"low":154.436,"close":154.526,"volume":1.9199999570846558},{"timestamp":1742409300000,"open":154.527,"high":154.626,"low":154.526,"close":154.526,"volume":1.2899999618530273},{"timestamp":1742409360000,"open":154.527,"high":154.777,"low":154.526,"close":154.677,"volume":3.2100000381469727},{"timestamp":1742409420000,"open":154.666,"high":154.786,"low":154.557,"close":154.716,"volume":2.6700000762939453},{"timestamp":1742409480000,"open":154.716,"high":154.727,"low":154.396,"close":154.477,"volume":3.3299999237060547},{"timestamp":1742409540000,"open":154.487,"high":154.687,"low":154.436,"close":154.536,"volume":2.4600000381469727},{"timestamp":1742409600000,"open":154.536,"high":154.537,"low":154.296,"close":154.296,"volume":1.4700000286102295},{"timestamp":1742409660000,"open":154.396,"high":154.627,"low":154.396,"close":154.627,"volume":0.6000000238418579},{"timestamp":1742409720000,"open":154.626,"high":154.767,"low":154.417,"close":154.687,"volume":4.050000190734863},{"timestamp":1742409780000,"open":154.687,"high":154.756,"low":154.687,"close":154.756,"volume":1.649999976158142},{"timestamp":1742409840000,"open":154.776,"high":155.036,"low":154.776,"close":154.926,"volume":3.0899999141693115},{"timestamp":1742409900000,"open":154.927,"high":154.987,"low":154.676,"close":154.676,"volume":3.990000009536743},{"timestamp":1742409960000,"open":154.677,"high":154.717,"low":154.496,"close":154.627,"volume":3.1500000953674316},{"timestamp":1742410020000,"open":154.626,"high":154.777,"low":154.606,"close":154.777,"volume":1.1399999856948853},{"timestamp":1742410080000,"open":154.786,"high":154.817,"low":154.706,"close":154.706,"volume":2.0999999046325684},{"timestamp":1742410140000,"open":154.746,"high":154.806,"low":154.606,"close":154.607,"volume":2.25},{"timestamp":1742410200000,"open":154.607,"high":154.836,"low":154.607,"close":154.726,"volume":2.8499999046325684},{"timestamp":1742410260000,"open":154.727,"high":154.727,"low":154.637,"close":154.727,"volume":2.009999990463257},{"timestamp":1742410320000,"open":154.766,"high":155.096,"low":154.766,"close":155.007,"volume":4.829999923706055},{"timestamp":1742410380000,"open":155.007,"high":155.167,"low":155.006,"close":155.126,"volume":2.009999990463257},{"timestamp":1742410440000,"open":155.126,"high":155.127,"low":155.007,"close":155.016,"volume":2.0999999046325684},{"timestamp":1742410500000,"open":155.017,"high":155.187,"low":154.996,"close":155.167,"volume":2.25},{"timestamp":1742410560000,"open":155.186,"high":155.337,"low":155.186,"close":155.316,"volume":2.819999933242798},{"timestamp":1742410620000,"open":155.376,"high":155.456,"low":155.376,"close":155.416,"volume":1.2899999618530273},{"timestamp":1742410680000,"open":155.417,"high":155.436,"low":155.256,"close":155.266,"volume":3.0299999713897705},{"timestamp":1742410740000,"open":155.267,"high":155.386,"low":155.267,"close":155.386,"volume":2.0999999046325684},{"timestamp":1742410800000,"open":155.357,"high":155.677,"low":155.356,"close":155.677,"volume":5.639999866485596},{"timestamp":1742410860000,"open":155.677,"high":155.787,"low":155.666,"close":155.707,"volume":3.2100000381469727},{"timestamp":1742410920000,"open":155.706,"high":155.777,"low":155.616,"close":155.697,"volume":2.549999952316284},{"timestamp":1742410980000,"open":155.716,"high":155.927,"low":155.716,"close":155.927,"volume":3.180000066757202},{"timestamp":1742411040000,"open":155.896,"high":156.057,"low":155.896,"close":156.036,"volume":2.009999990463257},{"timestamp":1742411100000,"open":156.026,"high":156.257,"low":155.996,"close":156.156,"volume":3.930000066757202},{"timestamp":1742411160000,"open":156.137,"high":156.256,"low":156.127,"close":156.247,"volume":2.009999990463257},{"timestamp":1742411220000,"open":156.247,"high":156.467,"low":156.177,"close":156.466,"volume":3.2100000381469727},{"timestamp":1742411280000,"open":156.487,"high":156.767,"low":156.486,"close":156.726,"volume":3.450000047683716},{"timestamp":1742411340000,"open":156.726,"high":156.846,"low":156.726,"close":156.846,"volume":2.25},{"timestamp":1742411400000,"open":156.826,"high":157.027,"low":156.816,"close":156.826,"volume":5.429999828338623},{"timestamp":1742411460000,"open":156.827,"high":156.877,"low":156.457,"close":156.457,"volume":5.25},{"timestamp":1742411520000,"open":156.546,"high":156.606,"low":156.176,"close":156.367,"volume":4.199999809265137},{"timestamp":1742411580000,"open":156.366,"high":156.476,"low":156.276,"close":156.327,"volume":4.230000019073486},{"timestamp":1742411640000,"open":156.366,"high":156.717,"low":156.366,"close":156.697,"volume":3},{"timestamp":1742411700000,"open":156.697,"high":156.756,"low":156.636,"close":156.637,"volume":1.5299999713897705},{"timestamp":1742411760000,"open":156.687,"high":156.747,"low":156.446,"close":156.446,"volume":5.039999961853027},{"timestamp":1742411820000,"open":156.516,"high":156.517,"low":156.376,"close":156.397,"volume":3.990000009536743},{"timestamp":1742411880000,"open":156.346,"high":156.447,"low":156.217,"close":156.217,"volume":5.010000228881836},{"timestamp":1742411940000,"open":156.217,"high":156.297,"low":156.167,"close":156.196,"volume":3.930000066757202},{"timestamp":1742412000000,"open":156.197,"high":156.197,"low":155.867,"close":155.867,"volume":3.1500000953674316},{"timestamp":1742412060000,"open":155.867,"high":155.937,"low":155.816,"close":155.937,"volume":2.1600000858306885},{"timestamp":1742412120000,"open":155.907,"high":155.907,"low":155.786,"close":155.786,"volume":2.7899999618530273},{"timestamp":1742412180000,"open":155.787,"high":155.787,"low":155.347,"close":155.547,"volume":5.28000020980835},{"timestamp":1742412240000,"open":155.546,"high":155.676,"low":155.536,"close":155.587,"volume":1.9199999570846558},{"timestamp":1742412300000,"open":155.586,"high":155.676,"low":155.366,"close":155.437,"volume":3.119999885559082},{"timestamp":1742412360000,"open":155.346,"high":155.406,"low":155.336,"close":155.337,"volume":2.25},{"timestamp":1742412420000,"open":155.326,"high":155.326,"low":155.006,"close":155.077,"volume":5.369999885559082},{"timestamp":1742412480000,"open":155.076,"high":155.247,"low":154.866,"close":154.897,"volume":7.019999980926514},{"timestamp":1742412540000,"open":154.89,"high":154.966,"low":154.726,"close":154.857,"volume":4.590000152587891},{"timestamp":1742412600000,"open":154.886,"high":154.916,"low":154.707,"close":154.847,"volume":2.819999933242798},{"timestamp":1742412660000,"open":154.847,"high":154.916,"low":154.736,"close":154.736,"volume":3.3299999237060547},{"timestamp":1742412720000,"open":154.907,"high":154.997,"low":154.906,"close":154.906,"volume":1.6799999475479126},{"timestamp":1742412780000,"open":154.957,"high":154.996,"low":154.907,"close":154.996,"volume":1.9800000190734863},{"timestamp":1742412840000,"open":154.997,"high":155.007,"low":154.736,"close":154.736,"volume":2.609999895095825},{"timestamp":1742412900000,"open":154.867,"high":154.867,"low":154.607,"close":154.607,"volume":2.009999990463257},{"timestamp":1742412960000,"open":154.636,"high":154.897,"low":154.636,"close":154.897,"volume":0.36000001430511475},{"timestamp":1742413020000,"open":155.037,"high":155.037,"low":155.036,"close":155.036,"volume":0.7200000286102295},{"timestamp":1742413080000,"open":155.037,"high":155.057,"low":154.956,"close":155.057,"volume":1.7400000095367432},{"timestamp":1742413140000,"open":155.107,"high":155.187,"low":155.106,"close":155.177,"volume":3.240000009536743},{"timestamp":1742413200000,"open":155.177,"high":155.407,"low":155.176,"close":155.407,"volume":2.0399999618530273},{"timestamp":1742413260000,"open":155.407,"high":155.487,"low":155.396,"close":155.447,"volume":2.309999942779541},{"timestamp":1742413320000,"open":155.446,"high":155.446,"low":155.017,"close":155.137,"volume":3.5999999046325684},{"timestamp":1742413380000,"open":155.136,"high":155.246,"low":155.136,"close":155.216,"volume":1.2000000476837158},{"timestamp":1742413440000,"open":155.257,"high":155.507,"low":155.257,"close":155.497,"volume":1.8899999856948853},{"timestamp":1742413500000,"open":155.456,"high":155.576,"low":155.456,"close":155.576,"volume":3.450000047683716},{"timestamp":1742413560000,"open":155.577,"high":155.577,"low":155.496,"close":155.517,"volume":10.619999885559082},{"timestamp":1742413620000,"open":155.517,"high":155.527,"low":155.466,"close":155.506,"volume":6.269999980926514},{"timestamp":1742413680000,"open":155.506,"high":155.507,"low":155.116,"close":155.157,"volume":9.180000305175781},{"timestamp":1742413740000,"open":155.167,"high":155.297,"low":155.157,"close":155.287,"volume":6.690000057220459},{"timestamp":1742413800000,"open":155.076,"high":155.076,"low":154.756,"close":154.757,"volume":9.6899995803833},{"timestamp":1742413860000,"open":154.757,"high":154.927,"low":154.726,"close":154.877,"volume":6.150000095367432},{"timestamp":1742413920000,"open":154.876,"high":154.906,"low":154.796,"close":154.796,"volume":5.039999961853027},{"timestamp":1742413980000,"open":154.796,"high":155.027,"low":154.686,"close":154.947,"volume":8.25},{"timestamp":1742414040000,"open":154.946,"high":155.026,"low":154.826,"close":154.826,"volume":4.320000171661377},{"timestamp":1742414100000,"open":154.777,"high":154.777,"low":154.086,"close":154.127,"volume":9.449999809265137},{"timestamp":1742414160000,"open":154.126,"high":154.387,"low":154.126,"close":154.386,"volume":7.650000095367432},{"timestamp":1742414220000,"open":154.386,"high":154.577,"low":154.366,"close":154.367,"volume":12.0600004196167},{"timestamp":1742414280000,"open":154.356,"high":154.397,"low":154.346,"close":154.357,"volume":7.409999847412109},{"timestamp":1742414340000,"open":154.356,"high":154.496,"low":154.356,"close":154.427,"volume":16.40999984741211}]