[{"timestamp":1742391000000,"open":155.228,"high":155.398,"low":154.138,"close":154.568,"volume":0.3467999994754791},{"timestamp":1742391060000,"open":154.568,"high":154.608,"low":154.138,"close":154.568,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":155.348,"high":155.548,"low":154.138,"close":154.888,"volume":0.186599999666214},{"timestamp":1742391180000,"open":154.828,"high":154.828,"low":154.828,"close":154.828,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":154.828,"high":154.828,"low":154.828,"close":154.828,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":154.968,"high":155.728,"low":154.828,"close":155.728,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":155.728,"high":156.448,"low":155.728,"close":156.448,"volume":0.1347000002861023},{"timestamp":1742391420000,"open":156.448,"high":156.858,"low":156.278,"close":156.278,"volume":0.1469999998807907},{"timestamp":1742391480000,"open":156.278,"high":156.278,"low":155.738,"close":155.738,"volume":0.1460999995470047},{"timestamp":1742391540000,"open":156.228,"high":156.228,"low":155.598,"close":155.598,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":155.598,"high":155.788,"low":155.308,"close":155.308,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":155.778,"high":155.778,"low":155.778,"close":155.778,"volume":0.08009999990463257},{"timestamp":1742391720000,"open":155.208,"high":155.808,"low":155.208,"close":155.808,"volume":0.05460000038146973},{"timestamp":1742391780000,"open":155.868,"high":156.248,"low":155.868,"close":156.248,"volume":0.053700000047683716},{"timestamp":1742391840000,"open":156.248,"high":156.458,"low":156.248,"close":156.458,"volume":0.10649999976158142},{"timestamp":1742391900000,"open":155.868,"high":156.328,"low":155.868,"close":156.268,"volume":0.07680000364780426},{"timestamp":1742391960000,"open":156.268,"high":156.318,"low":155.858,"close":156.238,"volume":0.0828000009059906},{"timestamp":1742392020000,"open":156.238,"high":156.338,"low":155.878,"close":156.238,"volume":0.11879999935626984},{"timestamp":1742392080000,"open":156.368,"high":156.628,"low":156.368,"close":156.628,"volume":0.13379999995231628},{"timestamp":1742392140000,"open":156.628,"high":156.628,"low":156.008,"close":156.008,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":156.008,"high":156.938,"low":156.008,"close":156.878,"volume":0.12449999898672104},{"timestamp":1742392260000,"open":156.878,"high":157.288,"low":156.878,"close":157.168,"volume":0.14790000021457672},{"timestamp":1742392320000,"open":157.178,"high":157.378,"low":157.178,"close":157.378,"volume":0.0414000004529953},{"timestamp":1742392380000,"open":157.418,"high":157.628,"low":157.418,"close":157.498,"volume":0.2484000027179718},{"timestamp":1742392440000,"open":157.598,"high":157.598,"low":157.218,"close":157.438,"volume":0.11969999969005585},{"timestamp":1742392500000,"open":157.438,"high":157.438,"low":156.968,"close":156.978,"volume":0.12870000302791595},{"timestamp":1742392560000,"open":157.058,"high":157.058,"low":157.058,"close":157.058,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":157.058,"high":157.198,"low":156.898,"close":156.908,"volume":0.093299999833107},{"timestamp":1742392680000,"open":156.908,"high":157.218,"low":156.898,"close":156.898,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":156.988,"high":157.348,"low":156.898,"close":157.348,"volume":0.2079000025987625},{"timestamp":1742392800000,"open":157.348,"high":157.348,"low":157.038,"close":157.038,"volume":0.18960000574588776},{"timestamp":1742392860000,"open":157.058,"high":157.138,"low":156.898,"close":156.898,"volume":0.1509000062942505},{"timestamp":1742392920000,"open":156.898,"high":157.028,"low":156.898,"close":156.898,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":156.898,"high":156.948,"low":156.838,"close":156.888,"volume":0.1551000028848648},{"timestamp":1742393040000,"open":156.888,"high":157.088,"low":156.838,"close":157.028,"volume":0.17249999940395355},{"timestamp":1742393100000,"open":157.028,"high":157.028,"low":156.858,"close":156.858,"volume":0.061799999326467514},{"timestamp":1742393160000,"open":156.858,"high":156.858,"low":156.488,"close":156.568,"volume":0.11879999935626984},{"timestamp":1742393220000,"open":156.568,"high":156.568,"low":156.488,"close":156.488,"volume":0.10559999942779541},{"timestamp":1742393280000,"open":156.488,"high":156.618,"low":156.488,"close":156.618,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":156.698,"high":156.708,"low":156.618,"close":156.638,"volume":0.11550000309944153},{"timestamp":1742393400000,"open":156.638,"high":156.718,"low":156.618,"close":156.628,"volume":0.0989999994635582},{"timestamp":1742393460000,"open":156.628,"high":156.628,"low":156.618,"close":156.618,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":156.618,"high":156.618,"low":156.618,"close":156.618,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":156.618,"high":156.638,"low":156.488,"close":156.488,"volume":0.1023000031709671},{"timestamp":1742393640000,"open":156.618,"high":156.688,"low":156.488,"close":156.488,"volume":0.0414000004529953},{"timestamp":1742393700000,"open":156.558,"high":156.558,"low":156.488,"close":156.488,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":156.488,"high":156.488,"low":156.488,"close":156.488,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":156.488,"high":156.728,"low":156.488,"close":156.728,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":156.828,"high":156.828,"low":156.738,"close":156.738,"volume":0.07590000331401825},{"timestamp":1742393940000,"open":156.738,"high":156.988,"low":156.738,"close":156.948,"volume":0.15929999947547913},{"timestamp":1742394000000,"open":156.948,"high":156.988,"low":156.788,"close":156.988,"volume":0.3522000014781952},{"timestamp":1742394060000,"open":157.078,"high":157.128,"low":156.848,"close":157.128,"volume":0.15690000355243683},{"timestamp":1742394120000,"open":157.138,"high":157.138,"low":157.128,"close":157.138,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":157.128,"high":157.128,"low":157.118,"close":157.118,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":157.088,"high":157.198,"low":157.088,"close":157.198,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":157.198,"high":157.228,"low":157.198,"close":157.228,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":157.228,"high":157.318,"low":157.228,"close":157.308,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":157.318,"high":157.358,"low":157.308,"close":157.308,"volume":0.10559999942779541},{"timestamp":1742394480000,"open":157.318,"high":157.338,"low":157.318,"close":157.338,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":157.338,"high":157.338,"low":157.338,"close":157.338,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":157.418,"high":157.528,"low":157.418,"close":157.528,"volume":0.06870000064373016},{"timestamp":1742394660000,"open":157.528,"high":157.628,"low":157.528,"close":157.618,"volume":0.12870000302791595},{"timestamp":1742394720000,"open":157.618,"high":157.618,"low":157.528,"close":157.568,"volume":0.17159999907016754},{"timestamp":1742394780000,"open":157.548,"high":157.548,"low":157.528,"close":157.528,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":157.628,"high":157.658,"low":157.518,"close":157.518,"volume":0.10649999976158142},{"timestamp":1742394900000,"open":157.548,"high":157.548,"low":157.538,"close":157.548,"volume":0.11879999935626984},{"timestamp":1742394960000,"open":157.548,"high":157.548,"low":157.548,"close":157.548,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":157.548,"high":157.548,"low":157.518,"close":157.518,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":157.548,"high":157.678,"low":157.528,"close":157.558,"volume":0.13199999928474426},{"timestamp":1742395140000,"open":157.558,"high":157.558,"low":157.558,"close":157.558,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":157.558,"high":157.558,"low":157.518,"close":157.558,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":157.558,"high":157.658,"low":157.558,"close":157.618,"volume":0.08009999990463257},{"timestamp":1742395320000,"open":157.618,"high":157.648,"low":157.618,"close":157.648,"volume":0.04050000011920929},{"timestamp":1742395380000,"open":157.648,"high":157.648,"low":157.648,"close":157.648,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":157.648,"high":157.648,"low":157.328,"close":157.328,"volume":0.2037000060081482},{"timestamp":1742395500000,"open":157.328,"high":157.358,"low":157.328,"close":157.328,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":157.328,"high":157.398,"low":157.328,"close":157.358,"volume":0.10740000009536743},{"timestamp":1742395620000,"open":157.378,"high":157.408,"low":157.378,"close":157.408,"volume":0.16200000047683716},{"timestamp":1742395680000,"open":157.408,"high":157.508,"low":157.408,"close":157.508,"volume":0.11969999969005585},{"timestamp":1742395740000,"open":157.518,"high":157.518,"low":157.518,"close":157.518,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":157.608,"high":157.718,"low":157.518,"close":157.698,"volume":0.15839999914169312},{"timestamp":1742395860000,"open":157.698,"high":157.698,"low":157.698,"close":157.698,"volume":0.09239999949932098},{"timestamp":1742395920000,"open":157.638,"high":157.638,"low":157.638,"close":157.638,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":157.738,"high":157.818,"low":157.648,"close":157.648,"volume":0.10649999976158142},{"timestamp":1742396040000,"open":157.698,"high":157.788,"low":157.698,"close":157.788,"volume":0.18569999933242798},{"timestamp":1742396100000,"open":157.788,"high":157.908,"low":157.758,"close":157.908,"volume":0.12060000002384186},{"timestamp":1742396160000,"open":157.908,"high":157.978,"low":157.908,"close":157.978,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":157.998,"high":158.018,"low":157.998,"close":158.018,"volume":0.09239999949932098},{"timestamp":1742396280000,"open":158.018,"high":158.018,"low":158.008,"close":158.008,"volume":0.04859999939799309},{"timestamp":1742396340000,"open":158.008,"high":158.038,"low":158.008,"close":158.038,"volume":0.13199999928474426},{"timestamp":1742396400000,"open":158.078,"high":158.138,"low":158.038,"close":158.098,"volume":0.21299999952316284},{"timestamp":1742396460000,"open":158.098,"high":158.248,"low":158.098,"close":158.248,"volume":0.094200000166893},{"timestamp":1742396520000,"open":158.248,"high":158.248,"low":158.068,"close":158.068,"volume":0.10140000283718109},{"timestamp":1742396580000,"open":157.998,"high":157.998,"low":157.888,"close":157.888,"volume":0.11879999935626984},{"timestamp":1742396640000,"open":157.878,"high":157.978,"low":157.878,"close":157.978,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":157.978,"high":157.978,"low":157.838,"close":157.838,"volume":0.1103999987244606},{"timestamp":1742396760000,"open":157.838,"high":158.028,"low":157.838,"close":158.028,"volume":0.06689999997615814},{"timestamp":1742396820000,"open":158.048,"high":158.048,"low":158.008,"close":158.008,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":158.028,"high":158.218,"low":158.028,"close":158.218,"volume":0.14790000021457672},{"timestamp":1742396940000,"open":158.108,"high":158.108,"low":158.068,"close":158.098,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":158.098,"high":158.098,"low":158.068,"close":158.068,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":158.068,"high":158.098,"low":158.068,"close":158.098,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":158.098,"high":158.298,"low":158.098,"close":158.298,"volume":0.15929999947547913},{"timestamp":1742397180000,"open":158.298,"high":158.348,"low":158.298,"close":158.298,"volume":0.13199999928474426},{"timestamp":1742397240000,"open":158.298,"high":158.298,"low":158.048,"close":158.158,"volume":0.11460000276565552},{"timestamp":1742397300000,"open":158.048,"high":158.218,"low":158.048,"close":158.208,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":158.208,"high":158.208,"low":158.048,"close":158.048,"volume":0.07590000331401825},{"timestamp":1742397420000,"open":158.048,"high":158.048,"low":158.048,"close":158.048,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":158.048,"high":158.048,"low":158.048,"close":158.048,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":158.048,"high":158.078,"low":158.048,"close":158.048,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":158.048,"high":158.058,"low":157.978,"close":158.058,"volume":0.094200000166893},{"timestamp":1742397660000,"open":158.138,"high":158.178,"low":158.058,"close":158.068,"volume":0.1428000032901764},{"timestamp":1742397720000,"open":158.068,"high":158.148,"low":158.038,"close":158.038,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":158.038,"high":158.038,"low":158.038,"close":158.038,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":158.038,"high":158.038,"low":158.008,"close":158.008,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":157.968,"high":158.008,"low":157.958,"close":157.988,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":158.028,"high":158.058,"low":158.028,"close":158.058,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":158.088,"high":158.118,"low":158.088,"close":158.118,"volume":0.13199999928474426},{"timestamp":1742398080000,"open":158.118,"high":158.118,"low":158.098,"close":158.098,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":158.098,"high":158.158,"low":158.098,"close":158.158,"volume":0.08009999990463257},{"timestamp":1742398200000,"open":158.208,"high":158.208,"low":158.158,"close":158.178,"volume":0.07590000331401825},{"timestamp":1742398260000,"open":158.178,"high":158.178,"low":158.178,"close":158.178,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":158.178,"high":158.178,"low":158.078,"close":158.078,"volume":0.10140000283718109},{"timestamp":1742398380000,"open":158.078,"high":158.078,"low":158.078,"close":158.078,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":158.078,"high":158.078,"low":157.988,"close":157.988,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":157.988,"high":157.988,"low":157.908,"close":157.908,"volume":0.09239999949932098},{"timestamp":1742398560000,"open":157.908,"high":157.948,"low":157.838,"close":157.948,"volume":0.11460000276565552},{"timestamp":1742398620000,"open":157.928,"high":157.948,"low":157.928,"close":157.948,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":157.958,"high":157.958,"low":157.948,"close":157.948,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":157.998,"high":157.998,"low":157.928,"close":157.928,"volume":0.11879999935626984},{"timestamp":1742398800000,"open":157.878,"high":157.918,"low":157.818,"close":157.918,"volume":0.10559999942779541},{"timestamp":1742398860000,"open":157.848,"high":157.958,"low":157.848,"close":157.938,"volume":0.11969999969005585},{"timestamp":1742398920000,"open":157.948,"high":157.958,"low":157.868,"close":157.868,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":157.868,"high":157.898,"low":157.868,"close":157.898,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":157.918,"high":157.918,"low":157.898,"close":157.898,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":157.898,"high":157.898,"low":157.898,"close":157.898,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":157.898,"high":157.898,"low":157.868,"close":157.868,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":157.878,"high":157.898,"low":157.878,"close":157.888,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":157.898,"high":157.898,"low":157.888,"close":157.888,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":157.888,"high":157.948,"low":157.828,"close":157.838,"volume":0.1551000028848648},{"timestamp":1742399400000,"open":157.838,"high":157.878,"low":157.838,"close":157.838,"volume":0.1451999992132187},{"timestamp":1742399520000,"open":157.848,"high":157.848,"low":157.838,"close":157.838,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":157.858,"high":157.868,"low":157.838,"close":157.868,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":157.848,"high":157.948,"low":157.848,"close":157.898,"volume":0.11969999969005585},{"timestamp":1742399700000,"open":157.898,"high":157.898,"low":157.778,"close":157.788,"volume":0.13199999928474426},{"timestamp":1742399760000,"open":157.828,"high":157.888,"low":157.828,"close":157.848,"volume":0.11969999969005585},{"timestamp":1742399820000,"open":157.848,"high":157.848,"low":157.818,"close":157.818,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":157.828,"high":157.848,"low":157.798,"close":157.808,"volume":0.06689999997615814},{"timestamp":1742399940000,"open":157.808,"high":157.878,"low":157.798,"close":157.878,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":157.838,"high":157.908,"low":157.838,"close":157.908,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":157.918,"high":158.008,"low":157.918,"close":158.008,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":158.008,"high":158.008,"low":157.948,"close":157.948,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":157.948,"high":157.948,"low":157.948,"close":157.948,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":157.948,"high":157.948,"low":157.918,"close":157.928,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":157.928,"high":157.928,"low":157.828,"close":157.858,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":157.858,"high":157.888,"low":157.858,"close":157.888,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":157.888,"high":157.888,"low":157.798,"close":157.798,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":157.798,"high":157.848,"low":157.798,"close":157.818,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":157.818,"high":157.818,"low":157.768,"close":157.768,"volume":0.10140000283718109},{"timestamp":1742400600000,"open":157.768,"high":157.868,"low":157.768,"close":157.868,"volume":0.06780000030994415},{"timestamp":1742400660000,"open":157.868,"high":157.888,"low":157.868,"close":157.888,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":157.878,"high":157.938,"low":157.758,"close":157.758,"volume":0.26579999923706055},{"timestamp":1742400780000,"open":157.758,"high":157.768,"low":157.668,"close":157.748,"volume":0.07680000364780426},{"timestamp":1742400840000,"open":157.668,"high":157.768,"low":157.668,"close":157.738,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":157.758,"high":157.758,"low":157.638,"close":157.698,"volume":0.1469999998807907},{"timestamp":1742400960000,"open":157.638,"high":157.638,"low":157.638,"close":157.638,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":157.678,"high":157.678,"low":157.638,"close":157.638,"volume":0.04050000011920929},{"timestamp":1742401080000,"open":157.678,"high":157.728,"low":157.678,"close":157.728,"volume":0.1460999995470047},{"timestamp":1742401140000,"open":157.778,"high":157.888,"low":157.698,"close":157.848,"volume":0.08820000290870667},{"timestamp":1742401200000,"open":157.848,"high":157.858,"low":157.848,"close":157.858,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":157.898,"high":157.988,"low":157.898,"close":157.988,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":157.948,"high":158.028,"low":157.948,"close":158.028,"volume":0.08009999990463257},{"timestamp":1742401380000,"open":158.028,"high":158.028,"low":157.898,"close":157.898,"volume":0.11879999935626984},{"timestamp":1742401440000,"open":157.898,"high":157.898,"low":157.848,"close":157.878,"volume":0.12780000269412994},{"timestamp":1742401500000,"open":157.868,"high":157.868,"low":157.648,"close":157.648,"volume":0.13199999928474426},{"timestamp":1742401560000,"open":157.638,"high":157.748,"low":157.638,"close":157.748,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":157.788,"high":157.898,"low":157.778,"close":157.868,"volume":0.17820000648498535},{"timestamp":1742401680000,"open":157.868,"high":157.868,"low":157.868,"close":157.868,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":157.868,"high":157.868,"low":157.708,"close":157.708,"volume":0.093299999833107},{"timestamp":1742401800000,"open":157.768,"high":157.818,"low":157.768,"close":157.788,"volume":0.08910000324249268},{"timestamp":1742401860000,"open":157.798,"high":157.798,"low":157.778,"close":157.778,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":157.778,"high":157.858,"low":157.778,"close":157.848,"volume":0.1451999992132187},{"timestamp":1742401980000,"open":157.858,"high":157.958,"low":157.858,"close":157.958,"volume":0.11969999969005585},{"timestamp":1742402040000,"open":157.968,"high":158.028,"low":157.968,"close":158.028,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":158.038,"high":158.078,"low":158.038,"close":158.078,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":158.078,"high":158.138,"low":158.068,"close":158.078,"volume":0.093299999833107},{"timestamp":1742402220000,"open":158.078,"high":158.078,"low":158.068,"close":158.068,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":158.068,"high":158.068,"low":158.068,"close":158.068,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":158.068,"high":158.118,"low":158.068,"close":158.118,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":158.118,"high":158.118,"low":158.008,"close":158.008,"volume":0.03539999946951866},{"timestamp":1742402460000,"open":158.008,"high":158.068,"low":157.978,"close":157.988,"volume":0.06689999997615814},{"timestamp":1742402520000,"open":157.978,"high":158.008,"low":157.978,"close":158.008,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":157.998,"high":157.998,"low":157.998,"close":157.998,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":157.998,"high":157.998,"low":157.968,"close":157.968,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":157.978,"high":157.978,"low":157.978,"close":157.978,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":158.008,"high":158.218,"low":157.978,"close":158.218,"volume":0.14100000262260437},{"timestamp":1742402820000,"open":158.238,"high":158.318,"low":158.238,"close":158.318,"volume":0.08009999990463257},{"timestamp":1742402880000,"open":158.308,"high":158.308,"low":158.188,"close":158.238,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":158.168,"high":158.408,"low":158.168,"close":158.348,"volume":0.18150000274181366},{"timestamp":1742403000000,"open":158.348,"high":158.438,"low":158.348,"close":158.348,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":158.348,"high":158.358,"low":158.348,"close":158.348,"volume":0.053700000047683716},{"timestamp":1742403120000,"open":158.348,"high":158.368,"low":158.348,"close":158.368,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":158.458,"high":158.488,"low":158.368,"close":158.368,"volume":0.0494999997317791},{"timestamp":1742403240000,"open":158.448,"high":158.448,"low":158.448,"close":158.448,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":158.368,"high":158.438,"low":158.368,"close":158.438,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":158.438,"high":158.438,"low":158.368,"close":158.368,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":158.368,"high":158.368,"low":158.348,"close":158.348,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":158.348,"high":158.348,"low":158.348,"close":158.348,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":158.348,"high":158.348,"low":158.308,"close":158.308,"volume":0.03539999946951866},{"timestamp":1742403600000,"open":158.308,"high":158.398,"low":158.308,"close":158.398,"volume":0.094200000166893},{"timestamp":1742403660000,"open":158.398,"high":158.398,"low":158.328,"close":158.328,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":158.308,"high":158.328,"low":158.308,"close":158.328,"volume":0.04050000011920929},{"timestamp":1742403780000,"open":158.328,"high":158.378,"low":158.328,"close":158.378,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":158.378,"high":158.438,"low":158.378,"close":158.438,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":158.488,"high":158.488,"low":158.328,"close":158.328,"volume":0.053700000047683716},{"timestamp":1742403960000,"open":158.328,"high":158.428,"low":158.328,"close":158.428,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":158.428,"high":158.428,"low":158.428,"close":158.428,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":158.428,"high":158.428,"low":158.308,"close":158.308,"volume":0.1023000031709671},{"timestamp":1742404140000,"open":158.308,"high":158.308,"low":158.218,"close":158.278,"volume":0.1451999992132187},{"timestamp":1742404200000,"open":158.278,"high":158.318,"low":158.278,"close":158.278,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":158.278,"high":158.278,"low":158.128,"close":158.128,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":158.128,"high":158.128,"low":157.848,"close":157.928,"volume":0.21119999885559082},{"timestamp":1742404380000,"open":157.928,"high":157.928,"low":157.738,"close":157.928,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":157.928,"high":157.968,"low":157.928,"close":157.938,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":157.998,"high":157.998,"low":157.808,"close":157.888,"volume":0.094200000166893},{"timestamp":1742404560000,"open":157.888,"high":158.008,"low":157.888,"close":158.008,"volume":0.06780000030994415},{"timestamp":1742404620000,"open":158.068,"high":158.078,"low":158.068,"close":158.078,"volume":0.0414000004529953},{"timestamp":1742404680000,"open":158.098,"high":158.118,"low":158.098,"close":158.118,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":158.128,"high":158.128,"low":158.128,"close":158.128,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":158.128,"high":158.128,"low":157.798,"close":158.018,"volume":0.06689999997615814},{"timestamp":1742404860000,"open":157.798,"high":158.028,"low":157.798,"close":157.798,"volume":0.2070000022649765},{"timestamp":1742404920000,"open":157.988,"high":158.058,"low":157.988,"close":158.058,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":157.978,"high":157.978,"low":157.978,"close":157.978,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":157.978,"high":157.988,"low":157.978,"close":157.988,"volume":0.014100000262260437},{"timestamp":1742405100000,"open":157.988,"high":157.988,"low":157.918,"close":157.918,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":157.988,"high":158.088,"low":157.938,"close":158.048,"volume":0.16110000014305115},{"timestamp":1742405220000,"open":158.098,"high":158.098,"low":158.038,"close":158.068,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":158.068,"high":158.068,"low":158.068,"close":158.068,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":158.028,"high":158.028,"low":157.898,"close":157.898,"volume":0.1988999992609024},{"timestamp":1742405400000,"open":157.898,"high":157.938,"low":157.898,"close":157.898,"volume":0.26489999890327454},{"timestamp":1742405460000,"open":157.938,"high":157.938,"low":157.898,"close":157.938,"volume":0.17159999907016754},{"timestamp":1742405520000,"open":157.938,"high":158.038,"low":157.938,"close":157.958,"volume":0.13199999928474426},{"timestamp":1742405580000,"open":157.978,"high":157.988,"low":157.958,"close":157.958,"volume":0.22110000252723694},{"timestamp":1742405640000,"open":157.958,"high":157.958,"low":157.958,"close":157.958,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":157.958,"high":158.068,"low":157.958,"close":158.068,"volume":0.05460000038146973},{"timestamp":1742405760000,"open":158.158,"high":158.168,"low":158.158,"close":158.158,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":158.208,"high":158.208,"low":158.128,"close":158.128,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":158.028,"high":158.028,"low":158.018,"close":158.018,"volume":0.09239999949932098},{"timestamp":1742405940000,"open":157.968,"high":157.968,"low":157.928,"close":157.928,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":157.948,"high":158.008,"low":157.948,"close":158.008,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":157.978,"high":157.988,"low":157.978,"close":157.988,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":157.978,"high":157.978,"low":157.768,"close":157.768,"volume":0.12870000302791595},{"timestamp":1742406240000,"open":157.768,"high":157.788,"low":157.478,"close":157.658,"volume":0.093299999833107},{"timestamp":1742406300000,"open":157.688,"high":157.688,"low":157.658,"close":157.658,"volume":0.13289999961853027},{"timestamp":1742406360000,"open":157.698,"high":157.778,"low":157.658,"close":157.748,"volume":0.093299999833107},{"timestamp":1742406420000,"open":157.748,"high":157.758,"low":157.748,"close":157.758,"volume":0.13199999928474426},{"timestamp":1742406480000,"open":157.748,"high":157.768,"low":157.748,"close":157.768,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":157.768,"high":157.778,"low":157.768,"close":157.778,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":157.778,"high":157.788,"low":157.768,"close":157.788,"volume":0.053700000047683716},{"timestamp":1742406660000,"open":157.798,"high":157.988,"low":157.798,"close":157.938,"volume":0.093299999833107},{"timestamp":1742406720000,"open":157.938,"high":157.938,"low":157.878,"close":157.878,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":157.878,"high":157.878,"low":157.878,"close":157.878,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":157.878,"high":157.878,"low":157.868,"close":157.878,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":157.888,"high":157.938,"low":157.878,"close":157.878,"volume":0.08009999990463257},{"timestamp":1742406960000,"open":157.818,"high":157.818,"low":157.788,"close":157.788,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":157.788,"high":157.788,"low":157.748,"close":157.748,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":157.778,"high":157.778,"low":157.708,"close":157.708,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":157.708,"high":157.708,"low":157.148,"close":157.148,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":157.148,"high":157.578,"low":156.808,"close":157.558,"volume":0.3215999901294708},{"timestamp":1742407260000,"open":157.558,"high":157.558,"low":156.858,"close":156.878,"volume":0.2777999937534332},{"timestamp":1742407320000,"open":156.878,"high":157.098,"low":156.858,"close":157.078,"volume":0.22619999945163727},{"timestamp":1742407380000,"open":157.078,"high":157.228,"low":156.858,"close":157.188,"volume":0.20640000700950623},{"timestamp":1742407440000,"open":157.198,"high":157.328,"low":157.188,"close":157.328,"volume":0.12330000102519989},{"timestamp":1742407500000,"open":157.328,"high":157.328,"low":156.858,"close":156.858,"volume":0.1551000028848648},{"timestamp":1742407560000,"open":156.858,"high":156.868,"low":156.808,"close":156.808,"volume":0.11879999935626984},{"timestamp":1742407620000,"open":156.808,"high":156.988,"low":156.788,"close":156.958,"volume":0.16019999980926514},{"timestamp":1742407680000,"open":156.998,"high":156.998,"low":156.998,"close":156.998,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":156.918,"high":156.998,"low":156.918,"close":156.998,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":157.048,"high":157.058,"low":157.048,"close":157.058,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":157.058,"high":157.058,"low":157.028,"close":157.038,"volume":0.05460000038146973},{"timestamp":1742407920000,"open":157.048,"high":157.058,"low":157.028,"close":157.058,"volume":0.08100000023841858},{"timestamp":1742407980000,"open":157.068,"high":157.068,"low":156.978,"close":156.978,"volume":0.1469999998807907},{"timestamp":1742408040000,"open":156.978,"high":157.018,"low":156.978,"close":157.018,"volume":0.10740000009536743},{"timestamp":1742408100000,"open":157.028,"high":157.028,"low":156.948,"close":156.958,"volume":0.06270000338554382},{"timestamp":1742408160000,"open":156.968,"high":157.148,"low":156.968,"close":156.998,"volume":0.16019999980926514},{"timestamp":1742408220000,"open":157.028,"high":157.208,"low":157.028,"close":157.208,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":157.208,"high":157.268,"low":157.208,"close":157.268,"volume":0.08009999990463257},{"timestamp":1742408340000,"open":157.268,"high":157.268,"low":157.268,"close":157.268,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":157.268,"high":157.268,"low":157.258,"close":157.258,"volume":0.06599999964237213},{"timestamp":1742408460000,"open":157.258,"high":157.288,"low":157.178,"close":157.238,"volume":0.21359999477863312},{"timestamp":1742408520000,"open":157.238,"high":157.288,"low":157.168,"close":157.208,"volume":0.15929999947547913},{"timestamp":1742408580000,"open":157.218,"high":157.218,"low":157.138,"close":157.178,"volume":0.18240000307559967},{"timestamp":1742408640000,"open":157.138,"high":157.178,"low":157.138,"close":157.168,"volume":0.07919999957084656},{"timestamp":1742408700000,"open":157.138,"high":157.138,"low":156.828,"close":157.068,"volume":0.13680000603199005},{"timestamp":1742408760000,"open":157.068,"high":157.098,"low":157.068,"close":157.068,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":157.068,"high":157.068,"low":156.918,"close":156.918,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":156.928,"high":156.928,"low":156.838,"close":156.848,"volume":0.11550000309944153},{"timestamp":1742408940000,"open":156.808,"high":156.848,"low":156.808,"close":156.848,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":156.848,"high":157.118,"low":156.848,"close":157.118,"volume":0.1988999992609024},{"timestamp":1742409060000,"open":157.128,"high":157.198,"low":157.128,"close":157.198,"volume":0.04320000112056732},{"timestamp":1742409120000,"open":157.218,"high":157.368,"low":157.218,"close":157.338,"volume":0.13830000162124634},{"timestamp":1742409180000,"open":157.348,"high":157.348,"low":157.308,"close":157.308,"volume":0.07169999927282333},{"timestamp":1742409240000,"open":157.288,"high":157.338,"low":157.288,"close":157.338,"volume":0.0414000004529953},{"timestamp":1742409300000,"open":157.348,"high":157.388,"low":157.318,"close":157.318,"volume":0.10320000350475311},{"timestamp":1742409360000,"open":157.318,"high":157.368,"low":157.288,"close":157.288,"volume":0.10649999976158142},{"timestamp":1742409420000,"open":157.288,"high":157.348,"low":157.238,"close":157.238,"volume":0.15929999947547913},{"timestamp":1742409480000,"open":157.238,"high":157.238,"low":156.908,"close":157.048,"volume":0.14159999787807465},{"timestamp":1742409540000,"open":157.048,"high":157.078,"low":156.858,"close":157.078,"volume":0.1460999995470047},{"timestamp":1742409600000,"open":157.088,"high":157.128,"low":157.088,"close":157.128,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":157.138,"high":157.138,"low":156.928,"close":157.048,"volume":0.11010000109672546},{"timestamp":1742409720000,"open":157.048,"high":157.128,"low":156.508,"close":156.508,"volume":0.13920000195503235},{"timestamp":1742409780000,"open":156.698,"high":156.908,"low":156.508,"close":156.908,"volume":0.131400004029274},{"timestamp":1742409840000,"open":156.928,"high":156.928,"low":156.818,"close":156.848,"volume":0.16019999980926514},{"timestamp":1742409900000,"open":156.848,"high":156.848,"low":156.818,"close":156.818,"volume":0.09239999949932098},{"timestamp":1742409960000,"open":156.818,"high":156.988,"low":156.818,"close":156.988,"volume":0.10320000350475311},{"timestamp":1742410020000,"open":156.988,"high":156.988,"low":156.928,"close":156.928,"volume":0.17339999973773956},{"timestamp":1742410080000,"open":156.988,"high":156.988,"low":156.928,"close":156.988,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":156.988,"high":157.038,"low":156.898,"close":156.898,"volume":0.16110000014305115},{"timestamp":1742410200000,"open":156.938,"high":157.238,"low":156.938,"close":157.208,"volume":0.22709999978542328},{"timestamp":1742410260000,"open":157.128,"high":157.368,"low":157.128,"close":157.358,"volume":0.11879999935626984},{"timestamp":1742410320000,"open":157.138,"high":157.488,"low":157.138,"close":157.408,"volume":0.2460000067949295},{"timestamp":1742410380000,"open":157.408,"high":157.688,"low":157.408,"close":157.688,"volume":0.06960000097751617},{"timestamp":1742410440000,"open":157.688,"high":157.718,"low":157.648,"close":157.648,"volume":0.1460999995470047},{"timestamp":1742410500000,"open":157.648,"high":157.938,"low":157.618,"close":157.938,"volume":0.20640000700950623},{"timestamp":1742410560000,"open":157.848,"high":157.928,"low":157.848,"close":157.928,"volume":0.09239999949932098},{"timestamp":1742410620000,"open":157.928,"high":157.958,"low":157.828,"close":157.958,"volume":0.13199999928474426},{"timestamp":1742410680000,"open":157.958,"high":157.958,"low":157.828,"close":157.828,"volume":0.10140000283718109},{"timestamp":1742410740000,"open":157.878,"high":157.928,"low":157.878,"close":157.928,"volume":0.06780000030994415},{"timestamp":1742410800000,"open":157.938,"high":157.988,"low":157.928,"close":157.978,"volume":0.13050000369548798},{"timestamp":1742410860000,"open":157.928,"high":158.048,"low":157.928,"close":157.948,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":157.918,"high":157.918,"low":157.918,"close":157.918,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":157.968,"high":157.968,"low":157.888,"close":157.958,"volume":0.06780000030994415},{"timestamp":1742411040000,"open":157.968,"high":157.988,"low":157.958,"close":157.988,"volume":0.10740000009536743},{"timestamp":1742411100000,"open":157.988,"high":157.988,"low":157.878,"close":157.878,"volume":0.17309999465942383},{"timestamp":1742411160000,"open":157.878,"high":157.878,"low":157.878,"close":157.878,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":157.878,"high":157.958,"low":157.878,"close":157.918,"volume":0.17520000040531158},{"timestamp":1742411280000,"open":157.918,"high":157.958,"low":157.918,"close":157.928,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":157.928,"high":157.988,"low":157.928,"close":157.948,"volume":0.093299999833107},{"timestamp":1742411400000,"open":158.008,"high":158.088,"low":158.008,"close":158.008,"volume":0.06780000030994415},{"timestamp":1742411460000,"open":158.018,"high":158.018,"low":157.948,"close":157.948,"volume":0.11550000309944153},{"timestamp":1742411520000,"open":157.948,"high":157.948,"low":157.818,"close":157.818,"volume":0.19380000233650208},{"timestamp":1742411580000,"open":157.818,"high":157.858,"low":157.748,"close":157.748,"volume":0.10559999942779541},{"timestamp":1742411640000,"open":157.818,"high":157.878,"low":157.818,"close":157.878,"volume":0.05550000071525574},{"timestamp":1742411700000,"open":157.878,"high":158.038,"low":157.878,"close":158.038,"volume":0.094200000166893},{"timestamp":1742411760000,"open":157.918,"high":158.138,"low":157.918,"close":158.048,"volume":0.19470000267028809},{"timestamp":1742411820000,"open":158.048,"high":158.138,"low":158.048,"close":158.048,"volume":0.20069999992847443},{"timestamp":1742411880000,"open":158.048,"high":158.048,"low":157.898,"close":157.898,"volume":0.19050000607967377},{"timestamp":1742411940000,"open":157.938,"high":157.988,"low":157.918,"close":157.918,"volume":0.17339999973773956},{"timestamp":1742412000000,"open":157.918,"high":157.938,"low":157.868,"close":157.868,"volume":0.09239999949932098},{"timestamp":1742412060000,"open":157.798,"high":158.048,"low":157.798,"close":158.048,"volume":0.16110000014305115},{"timestamp":1742412120000,"open":158.058,"high":158.098,"low":158.048,"close":158.098,"volume":0.09510000050067902},{"timestamp":1742412180000,"open":158.098,"high":158.098,"low":157.928,"close":157.958,"volume":0.1542000025510788},{"timestamp":1742412240000,"open":157.958,"high":157.958,"low":157.788,"close":157.798,"volume":0.13349999487400055},{"timestamp":1742412300000,"open":157.808,"high":157.838,"low":157.788,"close":157.838,"volume":0.094200000166893},{"timestamp":1742412360000,"open":157.838,"high":157.928,"low":157.808,"close":157.848,"volume":0.11819999665021896},{"timestamp":1742412420000,"open":157.848,"high":157.848,"low":157.648,"close":157.648,"volume":0.24240000545978546},{"timestamp":1742412480000,"open":157.658,"high":157.768,"low":157.578,"close":157.578,"volume":0.267300009727478},{"timestamp":1742412540000,"open":157.578,"high":157.618,"low":157.578,"close":157.618,"volume":0.1469999998807907},{"timestamp":1742412600000,"open":157.628,"high":157.808,"low":157.628,"close":157.758,"volume":0.23070000112056732},{"timestamp":1742412660000,"open":157.808,"high":157.808,"low":157.678,"close":157.768,"volume":0.11550000309944153},{"timestamp":1742412720000,"open":157.818,"high":157.918,"low":157.768,"close":157.788,"volume":0.2484000027179718},{"timestamp":1742412780000,"open":157.798,"high":157.838,"low":157.768,"close":157.778,"volume":0.18569999933242798},{"timestamp":1742412840000,"open":157.808,"high":157.938,"low":157.768,"close":157.818,"volume":0.16019999980926514},{"timestamp":1742412900000,"open":157.868,"high":157.868,"low":157.768,"close":157.768,"volume":0.027300000190734863},{"timestamp":1742412960000,"open":157.758,"high":157.888,"low":157.758,"close":157.888,"volume":0.13740000128746033},{"timestamp":1742413020000,"open":157.938,"high":157.978,"low":157.938,"close":157.958,"volume":0.05550000071525574},{"timestamp":1742413080000,"open":157.858,"high":157.858,"low":157.858,"close":157.858,"volume":0.11879999935626984},{"timestamp":1742413140000,"open":157.858,"high":157.948,"low":157.858,"close":157.918,"volume":0.17430000007152557},{"timestamp":1742413200000,"open":157.918,"high":158.018,"low":157.918,"close":158.018,"volume":0.093299999833107},{"timestamp":1742413260000,"open":158.028,"high":158.028,"low":157.878,"close":157.988,"volume":0.16920000314712524},{"timestamp":1742413320000,"open":157.928,"high":157.998,"low":157.928,"close":157.948,"volume":0.18479999899864197},{"timestamp":1742413380000,"open":157.948,"high":158.008,"low":157.948,"close":157.988,"volume":0.07919999957084656},{"timestamp":1742413440000,"open":157.988,"high":158.078,"low":157.988,"close":158.028,"volume":0.1071000024676323},{"timestamp":1742413500000,"open":158.028,"high":158.028,"low":157.938,"close":157.938,"volume":0.12780000269412994},{"timestamp":1742413560000,"open":157.938,"high":157.938,"low":157.928,"close":157.928,"volume":0.1460999995470047},{"timestamp":1742413620000,"open":157.928,"high":158.058,"low":157.928,"close":158.028,"volume":0.12060000002384186},{"timestamp":1742413680000,"open":157.988,"high":157.988,"low":157.868,"close":157.868,"volume":0.15839999914169312},{"timestamp":1742413740000,"open":157.868,"high":157.868,"low":157.748,"close":157.748,"volume":0.23999999463558197},{"timestamp":1742413800000,"open":157.708,"high":157.708,"low":157.608,"close":157.628,"volume":0.19140000641345978},{"timestamp":1742413860000,"open":157.608,"high":157.778,"low":157.578,"close":157.738,"volume":0.17520000040531158},{"timestamp":1742413920000,"open":157.818,"high":157.888,"low":157.798,"close":157.868,"volume":0.1875},{"timestamp":1742413980000,"open":157.868,"high":157.988,"low":157.868,"close":157.928,"volume":0.12960000336170197},{"timestamp":1742414040000,"open":157.978,"high":158.167,"low":157.878,"close":158.038,"volume":0.24240000545978546},{"timestamp":1742414100000,"open":158.108,"high":158.108,"low":157.408,"close":157.618,"volume":0.2151000052690506},{"timestamp":1742414160000,"open":157.618,"high":157.618,"low":157.278,"close":157.488,"volume":0.31859999895095825},{"timestamp":1742414220000,"open":157.498,"high":157.518,"low":157.418,"close":157.478,"volume":0.4316999912261963},{"timestamp":1742414280000,"open":157.548,"high":157.568,"low":157.468,"close":157.558,"volume":0.5045999884605408},{"timestamp":1742414340000,"open":157.568,"high":157.658,"low":157.488,"close":157.578,"volume":0.5630999803543091}]