[{"timestamp":1742391000000,"open":152.376,"high":152.987,"low":152.376,"close":152.986,"volume":0.26429998874664307},{"timestamp":1742391060000,"open":152.986,"high":152.987,"low":152.716,"close":152.916,"volume":0.22200000286102295},{"timestamp":1742391120000,"open":152.927,"high":153.486,"low":152.887,"close":153.486,"volume":0.21389999985694885},{"timestamp":1742391180000,"open":153.667,"high":153.667,"low":153.446,"close":153.487,"volume":0.22920000553131104},{"timestamp":1742391240000,"open":153.326,"high":153.437,"low":153.177,"close":153.286,"volume":0.3440999984741211},{"timestamp":1742391300000,"open":153.277,"high":153.546,"low":153.277,"close":153.546,"volume":0.1460999995470047},{"timestamp":1742391360000,"open":153.576,"high":154.216,"low":153.576,"close":154.086,"volume":0.49559998512268066},{"timestamp":1742391420000,"open":154.217,"high":154.217,"low":153.446,"close":154.077,"volume":0.28290000557899475},{"timestamp":1742391480000,"open":154.077,"high":154.077,"low":153.667,"close":153.906,"volume":0.17219999432563782},{"timestamp":1742391540000,"open":153.906,"high":153.907,"low":153.906,"close":153.906,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":153.807,"high":153.976,"low":153.806,"close":153.807,"volume":0.23520000278949738},{"timestamp":1742391660000,"open":153.827,"high":154.216,"low":153.817,"close":154.086,"volume":0.22709999978542328},{"timestamp":1742391720000,"open":154.096,"high":154.096,"low":153.936,"close":153.936,"volume":0.093299999833107},{"timestamp":1742391780000,"open":153.957,"high":154.256,"low":153.957,"close":154.256,"volume":0.1875},{"timestamp":1742391840000,"open":154.256,"high":154.347,"low":154.256,"close":154.347,"volume":0.1460999995470047},{"timestamp":1742391900000,"open":154.347,"high":154.347,"low":154.147,"close":154.147,"volume":0.07500000298023224},{"timestamp":1742391960000,"open":154.196,"high":154.227,"low":154.036,"close":154.067,"volume":0.22020000219345093},{"timestamp":1742392020000,"open":154.006,"high":154.426,"low":154.006,"close":154.416,"volume":0.25440001487731934},{"timestamp":1742392080000,"open":154.427,"high":154.497,"low":154.426,"close":154.497,"volume":0.028200000524520874},{"timestamp":1742392140000,"open":154.526,"high":154.536,"low":154.286,"close":154.287,"volume":0.26159998774528503},{"timestamp":1742392200000,"open":154.286,"high":154.426,"low":154.146,"close":154.407,"volume":0.3089999854564667},{"timestamp":1742392260000,"open":154.416,"high":154.747,"low":154.416,"close":154.696,"volume":0.39809998869895935},{"timestamp":1742392320000,"open":154.706,"high":154.866,"low":154.557,"close":154.796,"volume":0.1889999955892563},{"timestamp":1742392380000,"open":154.796,"high":154.957,"low":154.757,"close":154.957,"volume":0.2484000027179718},{"timestamp":1742392440000,"open":154.956,"high":155.117,"low":154.916,"close":155.077,"volume":0.2337000072002411},{"timestamp":1742392500000,"open":155.077,"high":155.077,"low":154.837,"close":154.937,"volume":0.28619998693466187},{"timestamp":1742392560000,"open":154.936,"high":154.957,"low":154.836,"close":154.836,"volume":0.27720001339912415},{"timestamp":1742392620000,"open":154.836,"high":155.006,"low":154.836,"close":154.967,"volume":0.33180001378059387},{"timestamp":1742392680000,"open":154.847,"high":154.847,"low":154.707,"close":154.717,"volume":0.16740000247955322},{"timestamp":1742392740000,"open":154.707,"high":154.766,"low":154.647,"close":154.647,"volume":0.093299999833107},{"timestamp":1742392800000,"open":154.647,"high":154.697,"low":154.626,"close":154.626,"volume":0.027300000190734863},{"timestamp":1742392860000,"open":154.627,"high":154.627,"low":154.426,"close":154.427,"volume":0.094200000166893},{"timestamp":1742392920000,"open":154.426,"high":154.557,"low":154.426,"close":154.557,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":154.556,"high":154.556,"low":154.426,"close":154.486,"volume":0.061799999326467514},{"timestamp":1742393040000,"open":154.486,"high":154.506,"low":154.446,"close":154.506,"volume":0.06689999997615814},{"timestamp":1742393100000,"open":154.507,"high":154.507,"low":154.426,"close":154.476,"volume":0.08820000290870667},{"timestamp":1742393160000,"open":154.477,"high":154.477,"low":154.336,"close":154.336,"volume":0.07500000298023224},{"timestamp":1742393220000,"open":154.316,"high":154.316,"low":154.256,"close":154.257,"volume":0.09239999949932098},{"timestamp":1742393280000,"open":154.256,"high":154.467,"low":154.256,"close":154.467,"volume":0.11550000309944153},{"timestamp":1742393340000,"open":154.416,"high":154.417,"low":154.386,"close":154.386,"volume":0.09239999949932098},{"timestamp":1742393400000,"open":154.397,"high":154.576,"low":154.396,"close":154.507,"volume":0.1428000032901764},{"timestamp":1742393460000,"open":154.526,"high":154.526,"low":154.526,"close":154.526,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":154.527,"high":154.527,"low":154.446,"close":154.446,"volume":0.022199999541044235},{"timestamp":1742393580000,"open":154.456,"high":154.506,"low":154.446,"close":154.506,"volume":0.08009999990463257},{"timestamp":1742393640000,"open":154.526,"high":154.606,"low":154.506,"close":154.606,"volume":0.13289999961853027},{"timestamp":1742393700000,"open":154.607,"high":154.607,"low":154.507,"close":154.507,"volume":0.061799999326467514},{"timestamp":1742393760000,"open":154.447,"high":154.457,"low":154.396,"close":154.396,"volume":0.11879999935626984},{"timestamp":1742393820000,"open":154.337,"high":154.347,"low":154.336,"close":154.346,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":154.377,"high":154.467,"low":154.356,"close":154.356,"volume":0.094200000166893},{"timestamp":1742393940000,"open":154.357,"high":154.387,"low":154.357,"close":154.387,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":154.386,"high":154.486,"low":154.386,"close":154.486,"volume":0.08009999990463257},{"timestamp":1742394060000,"open":154.486,"high":154.486,"low":154.357,"close":154.466,"volume":0.1428000032901764},{"timestamp":1742394120000,"open":154.497,"high":154.547,"low":154.406,"close":154.547,"volume":0.09510000050067902},{"timestamp":1742394180000,"open":154.426,"high":154.627,"low":154.426,"close":154.476,"volume":0.19470000267028809},{"timestamp":1742394240000,"open":154.626,"high":154.686,"low":154.626,"close":154.686,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":154.687,"high":154.687,"low":154.496,"close":154.557,"volume":0.13289999961853027},{"timestamp":1742394360000,"open":154.566,"high":154.677,"low":154.566,"close":154.677,"volume":0.08009999990463257},{"timestamp":1742394420000,"open":154.706,"high":154.737,"low":154.636,"close":154.637,"volume":0.09239999949932098},{"timestamp":1742394480000,"open":154.677,"high":154.677,"low":154.456,"close":154.497,"volume":0.08820000290870667},{"timestamp":1742394540000,"open":154.447,"high":154.517,"low":154.446,"close":154.466,"volume":0.10559999942779541},{"timestamp":1742394600000,"open":154.546,"high":154.706,"low":154.546,"close":154.706,"volume":0.13379999995231628},{"timestamp":1742394660000,"open":154.636,"high":154.637,"low":154.636,"close":154.637,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":154.737,"high":154.766,"low":154.516,"close":154.636,"volume":0.16740000247955322},{"timestamp":1742394780000,"open":154.566,"high":154.647,"low":154.566,"close":154.647,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":154.657,"high":154.657,"low":154.656,"close":154.657,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":154.686,"high":154.687,"low":154.686,"close":154.686,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":154.687,"high":154.737,"low":154.686,"close":154.737,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":154.736,"high":154.736,"low":154.736,"close":154.736,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":154.757,"high":154.856,"low":154.757,"close":154.797,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":154.727,"high":154.736,"low":154.727,"close":154.736,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":154.677,"high":154.696,"low":154.646,"close":154.677,"volume":0.21119999885559082},{"timestamp":1742395260000,"open":154.706,"high":154.757,"low":154.676,"close":154.757,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":154.757,"high":154.757,"low":154.757,"close":154.757,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":154.757,"high":154.757,"low":154.757,"close":154.757,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":154.756,"high":154.756,"low":154.517,"close":154.566,"volume":0.13770000636577606},{"timestamp":1742395500000,"open":154.517,"high":154.517,"low":154.517,"close":154.517,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":154.577,"high":154.647,"low":154.516,"close":154.596,"volume":0.06780000030994415},{"timestamp":1742395680000,"open":154.656,"high":154.676,"low":154.656,"close":154.676,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":154.686,"high":154.686,"low":154.686,"close":154.686,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":154.747,"high":154.767,"low":154.747,"close":154.757,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":154.746,"high":154.786,"low":154.746,"close":154.786,"volume":0.11460000276565552},{"timestamp":1742395920000,"open":154.786,"high":154.786,"low":154.786,"close":154.786,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":154.837,"high":154.986,"low":154.796,"close":154.907,"volume":0.12449999898672104},{"timestamp":1742396040000,"open":154.936,"high":154.947,"low":154.886,"close":154.886,"volume":0.09510000050067902},{"timestamp":1742396100000,"open":154.896,"high":154.897,"low":154.896,"close":154.897,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":154.956,"high":154.987,"low":154.956,"close":154.987,"volume":0.014100000262260437},{"timestamp":1742396220000,"open":154.987,"high":154.987,"low":154.987,"close":154.987,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":155.016,"high":155.017,"low":154.986,"close":154.986,"volume":0.06689999997615814},{"timestamp":1742396340000,"open":154.946,"high":154.946,"low":154.796,"close":154.807,"volume":0.061799999326467514},{"timestamp":1742396400000,"open":154.896,"high":154.897,"low":154.816,"close":154.816,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":154.857,"high":154.987,"low":154.856,"close":154.927,"volume":0.11010000109672546},{"timestamp":1742396520000,"open":154.946,"high":154.946,"low":154.946,"close":154.946,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":154.967,"high":154.967,"low":154.967,"close":154.967,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":154.917,"high":154.917,"low":154.917,"close":154.917,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":154.856,"high":154.946,"low":154.856,"close":154.856,"volume":0.06689999997615814},{"timestamp":1742396760000,"open":154.857,"high":154.947,"low":154.857,"close":154.947,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":154.907,"high":154.987,"low":154.906,"close":154.906,"volume":0.093299999833107},{"timestamp":1742396880000,"open":154.967,"high":155.116,"low":154.967,"close":155.116,"volume":0.1451999992132187},{"timestamp":1742396940000,"open":155.136,"high":155.136,"low":155.136,"close":155.136,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":155.057,"high":155.127,"low":155.056,"close":155.087,"volume":0.1451999992132187},{"timestamp":1742397060000,"open":155.156,"high":155.217,"low":155.156,"close":155.177,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":155.197,"high":155.297,"low":155.166,"close":155.267,"volume":0.29280000925064087},{"timestamp":1742397180000,"open":155.256,"high":155.276,"low":155.256,"close":155.276,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":155.277,"high":155.277,"low":155.197,"close":155.206,"volume":0.07500000298023224},{"timestamp":1742397300000,"open":155.247,"high":155.247,"low":155.157,"close":155.157,"volume":0.11460000276565552},{"timestamp":1742397360000,"open":155.157,"high":155.157,"low":155.086,"close":155.086,"volume":0.03539999946951866},{"timestamp":1742397480000,"open":155.086,"high":155.086,"low":155.056,"close":155.057,"volume":0.06689999997615814},{"timestamp":1742397540000,"open":155.056,"high":155.056,"low":155.016,"close":155.017,"volume":0.03539999946951866},{"timestamp":1742397600000,"open":155.016,"high":155.017,"low":154.976,"close":154.986,"volume":0.0494999997317791},{"timestamp":1742397660000,"open":154.986,"high":155.137,"low":154.986,"close":155.137,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":155.136,"high":155.137,"low":155.127,"close":155.127,"volume":0.061799999326467514},{"timestamp":1742397780000,"open":155.076,"high":155.077,"low":155.076,"close":155.076,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":155.077,"high":155.097,"low":155.016,"close":155.097,"volume":0.061799999326467514},{"timestamp":1742397900000,"open":155.096,"high":155.117,"low":155.096,"close":155.117,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":155.116,"high":155.227,"low":155.116,"close":155.227,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":155.257,"high":155.296,"low":155.257,"close":155.296,"volume":0.04050000011920929},{"timestamp":1742398080000,"open":155.267,"high":155.286,"low":155.256,"close":155.256,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":155.326,"high":155.337,"low":155.257,"close":155.337,"volume":0.07050000131130219},{"timestamp":1742398200000,"open":155.336,"high":155.336,"low":155.306,"close":155.307,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":155.307,"high":155.307,"low":155.237,"close":155.267,"volume":0.27810001373291016},{"timestamp":1742398320000,"open":155.236,"high":155.287,"low":155.206,"close":155.217,"volume":0.19380000233650208},{"timestamp":1742398380000,"open":155.176,"high":155.176,"low":155.176,"close":155.176,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":155.176,"high":155.176,"low":155.176,"close":155.176,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":155.206,"high":155.207,"low":155.176,"close":155.207,"volume":0.061799999326467514},{"timestamp":1742398560000,"open":155.207,"high":155.207,"low":155.156,"close":155.186,"volume":0.12060000002384186},{"timestamp":1742398620000,"open":155.267,"high":155.267,"low":155.186,"close":155.266,"volume":0.13379999995231628},{"timestamp":1742398680000,"open":155.277,"high":155.286,"low":155.277,"close":155.286,"volume":0.014100000262260437},{"timestamp":1742398740000,"open":155.266,"high":155.297,"low":155.266,"close":155.267,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":155.277,"high":155.277,"low":155.266,"close":155.266,"volume":0.061799999326467514},{"timestamp":1742398860000,"open":155.267,"high":155.267,"low":155.177,"close":155.227,"volume":0.027300000190734863},{"timestamp":1742398920000,"open":155.226,"high":155.257,"low":155.226,"close":155.257,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":155.176,"high":155.207,"low":155.176,"close":155.207,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":155.216,"high":155.216,"low":155.216,"close":155.216,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":155.217,"high":155.217,"low":155.206,"close":155.207,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":155.207,"high":155.207,"low":155.206,"close":155.206,"volume":0.1451999992132187},{"timestamp":1742399220000,"open":155.206,"high":155.247,"low":155.206,"close":155.246,"volume":0.07919999957084656},{"timestamp":1742399280000,"open":155.277,"high":155.277,"low":155.256,"close":155.256,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":155.257,"high":155.257,"low":155.256,"close":155.256,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":155.267,"high":155.296,"low":155.266,"close":155.296,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":155.306,"high":155.316,"low":155.306,"close":155.316,"volume":0.027300000190734863},{"timestamp":1742399580000,"open":155.297,"high":155.326,"low":155.256,"close":155.326,"volume":0.093299999833107},{"timestamp":1742399640000,"open":155.356,"high":155.356,"low":155.326,"close":155.327,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":155.307,"high":155.307,"low":155.167,"close":155.167,"volume":0.1103999987244606},{"timestamp":1742399760000,"open":155.167,"high":155.217,"low":155.167,"close":155.196,"volume":0.053700000047683716},{"timestamp":1742399820000,"open":155.207,"high":155.227,"low":155.207,"close":155.227,"volume":0.027300000190734863},{"timestamp":1742399940000,"open":155.226,"high":155.247,"low":155.226,"close":155.247,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":155.246,"high":155.316,"low":155.236,"close":155.287,"volume":0.22020000219345093},{"timestamp":1742400060000,"open":155.287,"high":155.297,"low":155.286,"close":155.296,"volume":0.1451999992132187},{"timestamp":1742400120000,"open":155.296,"high":155.297,"low":155.296,"close":155.296,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":155.296,"high":155.396,"low":155.296,"close":155.396,"volume":0.1979999989271164},{"timestamp":1742400240000,"open":155.396,"high":155.397,"low":155.396,"close":155.397,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":155.397,"high":155.397,"low":155.396,"close":155.397,"volume":0.07919999957084656},{"timestamp":1742400360000,"open":155.397,"high":155.397,"low":155.396,"close":155.396,"volume":0.2639999985694885},{"timestamp":1742400420000,"open":155.397,"high":155.397,"low":155.267,"close":155.267,"volume":0.22020000219345093},{"timestamp":1742400480000,"open":155.286,"high":155.297,"low":155.286,"close":155.296,"volume":0.093299999833107},{"timestamp":1742400540000,"open":155.297,"high":155.297,"low":155.287,"close":155.297,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":155.347,"high":155.407,"low":155.346,"close":155.407,"volume":0.094200000166893},{"timestamp":1742400660000,"open":155.407,"high":155.457,"low":155.406,"close":155.406,"volume":0.14100000262260437},{"timestamp":1742400720000,"open":155.406,"high":155.407,"low":155.287,"close":155.296,"volume":0.17159999907016754},{"timestamp":1742400780000,"open":155.296,"high":155.296,"low":155.286,"close":155.286,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":155.286,"high":155.287,"low":155.286,"close":155.287,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":155.287,"high":155.287,"low":155.206,"close":155.256,"volume":0.2508000135421753},{"timestamp":1742400960000,"open":155.257,"high":155.267,"low":155.256,"close":155.266,"volume":0.09239999949932098},{"timestamp":1742401020000,"open":155.266,"high":155.366,"low":155.266,"close":155.296,"volume":0.17249999940395355},{"timestamp":1742401080000,"open":155.297,"high":155.297,"low":155.296,"close":155.297,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":155.296,"high":155.327,"low":155.296,"close":155.296,"volume":0.21119999885559082},{"timestamp":1742401200000,"open":155.256,"high":155.347,"low":155.256,"close":155.347,"volume":0.2508000135421753},{"timestamp":1742401260000,"open":155.347,"high":155.386,"low":155.347,"close":155.357,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":155.376,"high":155.427,"low":155.376,"close":155.426,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":155.426,"high":155.427,"low":155.426,"close":155.427,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":155.426,"high":155.427,"low":155.376,"close":155.427,"volume":0.1469999998807907},{"timestamp":1742401500000,"open":155.377,"high":155.386,"low":155.346,"close":155.386,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":155.386,"high":155.386,"low":155.276,"close":155.347,"volume":0.14190000295639038},{"timestamp":1742401620000,"open":155.356,"high":155.437,"low":155.356,"close":155.407,"volume":0.12150000035762787},{"timestamp":1742401680000,"open":155.407,"high":155.417,"low":155.406,"close":155.407,"volume":0.10649999976158142},{"timestamp":1742401740000,"open":155.376,"high":155.377,"low":155.307,"close":155.317,"volume":0.10140000283718109},{"timestamp":1742401800000,"open":155.316,"high":155.347,"low":155.316,"close":155.347,"volume":0.2912999987602234},{"timestamp":1742401860000,"open":155.367,"high":155.387,"low":155.316,"close":155.326,"volume":0.22619999945163727},{"timestamp":1742401920000,"open":155.326,"high":155.327,"low":155.276,"close":155.276,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":155.357,"high":155.357,"low":155.307,"close":155.316,"volume":0.27720001339912415},{"timestamp":1742402040000,"open":155.316,"high":155.377,"low":155.316,"close":155.377,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":155.446,"high":155.457,"low":155.446,"close":155.447,"volume":0.10649999976158142},{"timestamp":1742402160000,"open":155.446,"high":155.447,"low":155.367,"close":155.406,"volume":0.1451999992132187},{"timestamp":1742402220000,"open":155.406,"high":155.406,"low":155.406,"close":155.406,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":155.406,"high":155.407,"low":155.406,"close":155.406,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":155.477,"high":155.487,"low":155.416,"close":155.416,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":155.417,"high":155.436,"low":155.406,"close":155.416,"volume":0.2639999985694885},{"timestamp":1742402460000,"open":155.457,"high":155.556,"low":155.457,"close":155.507,"volume":0.21209999918937683},{"timestamp":1742402520000,"open":155.537,"high":155.537,"low":155.466,"close":155.487,"volume":0.11550000309944153},{"timestamp":1742402580000,"open":155.506,"high":155.506,"low":155.426,"close":155.447,"volume":0.1551000028848648},{"timestamp":1742402640000,"open":155.447,"high":155.447,"low":155.416,"close":155.416,"volume":0.18479999899864197},{"timestamp":1742402700000,"open":155.417,"high":155.477,"low":155.416,"close":155.457,"volume":0.22439999878406525},{"timestamp":1742402760000,"open":155.456,"high":155.486,"low":155.446,"close":155.486,"volume":0.053700000047683716},{"timestamp":1742402820000,"open":155.617,"high":155.617,"low":155.536,"close":155.597,"volume":0.13199999928474426},{"timestamp":1742402880000,"open":155.607,"high":155.657,"low":155.607,"close":155.646,"volume":0.18479999899864197},{"timestamp":1742402940000,"open":155.647,"high":155.686,"low":155.646,"close":155.686,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":155.687,"high":155.707,"low":155.686,"close":155.686,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":155.726,"high":155.727,"low":155.726,"close":155.726,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":155.726,"high":155.796,"low":155.726,"close":155.796,"volume":0.06270000338554382},{"timestamp":1742403240000,"open":155.796,"high":155.827,"low":155.796,"close":155.806,"volume":0.12870000302791595},{"timestamp":1742403300000,"open":155.806,"high":155.817,"low":155.796,"close":155.816,"volume":0.1460999995470047},{"timestamp":1742403360000,"open":155.816,"high":155.816,"low":155.746,"close":155.747,"volume":0.31679999828338623},{"timestamp":1742403420000,"open":155.746,"high":155.746,"low":155.646,"close":155.717,"volume":0.446399986743927},{"timestamp":1742403480000,"open":155.716,"high":155.717,"low":155.716,"close":155.716,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":155.646,"high":155.717,"low":155.646,"close":155.717,"volume":0.17159999907016754},{"timestamp":1742403600000,"open":155.646,"high":155.777,"low":155.646,"close":155.777,"volume":0.2517000138759613},{"timestamp":1742403660000,"open":155.777,"high":155.777,"low":155.646,"close":155.647,"volume":0.2639999985694885},{"timestamp":1742403720000,"open":155.646,"high":155.697,"low":155.636,"close":155.636,"volume":0.3003000020980835},{"timestamp":1742403780000,"open":155.636,"high":155.637,"low":155.636,"close":155.637,"volume":0.11879999935626984},{"timestamp":1742403840000,"open":155.636,"high":155.686,"low":155.607,"close":155.646,"volume":0.10740000009536743},{"timestamp":1742403900000,"open":155.647,"high":155.807,"low":155.636,"close":155.807,"volume":0.18569999933242798},{"timestamp":1742403960000,"open":155.787,"high":155.787,"low":155.696,"close":155.767,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":155.766,"high":155.776,"low":155.706,"close":155.766,"volume":0.1988999992609024},{"timestamp":1742404080000,"open":155.767,"high":155.767,"low":155.706,"close":155.707,"volume":0.11879999935626984},{"timestamp":1742404140000,"open":155.706,"high":155.707,"low":155.586,"close":155.667,"volume":0.33090001344680786},{"timestamp":1742404200000,"open":155.667,"high":155.667,"low":155.586,"close":155.646,"volume":0.21119999885559082},{"timestamp":1742404260000,"open":155.647,"high":155.697,"low":155.586,"close":155.606,"volume":0.2508000135421753},{"timestamp":1742404320000,"open":155.606,"high":155.607,"low":155.456,"close":155.456,"volume":0.32580000162124634},{"timestamp":1742404380000,"open":155.456,"high":155.467,"low":155.456,"close":155.467,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":155.466,"high":155.466,"low":155.347,"close":155.356,"volume":0.08910000324249268},{"timestamp":1742404500000,"open":155.376,"high":155.397,"low":155.376,"close":155.397,"volume":0.027300000190734863},{"timestamp":1742404620000,"open":155.447,"high":155.487,"low":155.446,"close":155.456,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":155.377,"high":155.467,"low":155.377,"close":155.467,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":155.376,"high":155.457,"low":155.376,"close":155.457,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":155.467,"high":155.467,"low":155.467,"close":155.467,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":155.467,"high":155.467,"low":155.376,"close":155.376,"volume":0.03539999946951866},{"timestamp":1742404920000,"open":155.376,"high":155.377,"low":155.376,"close":155.377,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":155.397,"high":155.397,"low":155.356,"close":155.357,"volume":0.11879999935626984},{"timestamp":1742405040000,"open":155.356,"high":155.356,"low":155.277,"close":155.296,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":155.296,"high":155.327,"low":155.296,"close":155.296,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":155.297,"high":155.356,"low":155.187,"close":155.286,"volume":0.23849999904632568},{"timestamp":1742405220000,"open":155.286,"high":155.397,"low":155.277,"close":155.397,"volume":0.10559999942779541},{"timestamp":1742405280000,"open":155.396,"high":155.407,"low":155.396,"close":155.407,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":155.406,"high":155.407,"low":155.396,"close":155.407,"volume":0.07500000298023224},{"timestamp":1742405400000,"open":155.406,"high":155.417,"low":155.406,"close":155.417,"volume":0.014100000262260437},{"timestamp":1742405460000,"open":155.416,"high":155.427,"low":155.406,"close":155.407,"volume":0.17159999907016754},{"timestamp":1742405520000,"open":155.456,"high":155.456,"low":155.406,"close":155.437,"volume":0.33090001344680786},{"timestamp":1742405580000,"open":155.436,"high":155.447,"low":155.436,"close":155.447,"volume":0.10649999976158142},{"timestamp":1742405640000,"open":155.446,"high":155.486,"low":155.446,"close":155.466,"volume":0.1451999992132187},{"timestamp":1742405700000,"open":155.466,"high":155.506,"low":155.466,"close":155.477,"volume":0.2912999987602234},{"timestamp":1742405760000,"open":155.476,"high":155.537,"low":155.476,"close":155.536,"volume":0.490200012922287},{"timestamp":1742405820000,"open":155.556,"high":155.556,"low":155.547,"close":155.556,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":155.556,"high":155.567,"low":155.517,"close":155.527,"volume":0.12780000269412994},{"timestamp":1742405940000,"open":155.577,"high":155.577,"low":155.517,"close":155.546,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":155.607,"high":155.607,"low":155.606,"close":155.606,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":155.607,"high":155.607,"low":155.607,"close":155.607,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":155.567,"high":155.587,"low":155.566,"close":155.587,"volume":0.053700000047683716},{"timestamp":1742406180000,"open":155.587,"high":155.587,"low":155.566,"close":155.566,"volume":0.2508000135421753},{"timestamp":1742406240000,"open":155.567,"high":155.567,"low":155.507,"close":155.537,"volume":0.1979999989271164},{"timestamp":1742406300000,"open":155.536,"high":155.537,"low":155.506,"close":155.516,"volume":0.303600013256073},{"timestamp":1742406360000,"open":155.506,"high":155.506,"low":155.416,"close":155.416,"volume":0.11879999935626984},{"timestamp":1742406420000,"open":155.416,"high":155.447,"low":155.416,"close":155.446,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":155.447,"high":155.447,"low":155.446,"close":155.446,"volume":0.13199999928474426},{"timestamp":1742406540000,"open":155.336,"high":155.447,"low":155.336,"close":155.336,"volume":0.1460999995470047},{"timestamp":1742406600000,"open":155.367,"high":155.486,"low":155.367,"close":155.447,"volume":0.05460000038146973},{"timestamp":1742406660000,"open":155.457,"high":155.496,"low":155.457,"close":155.496,"volume":0.04050000011920929},{"timestamp":1742406720000,"open":155.496,"high":155.507,"low":155.476,"close":155.497,"volume":0.1551000028848648},{"timestamp":1742406780000,"open":155.497,"high":155.497,"low":155.436,"close":155.436,"volume":0.13199999928474426},{"timestamp":1742406840000,"open":155.436,"high":155.447,"low":155.436,"close":155.447,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":155.447,"high":155.447,"low":155.276,"close":155.277,"volume":0.22439999878406525},{"timestamp":1742406960000,"open":155.277,"high":155.287,"low":155.276,"close":155.287,"volume":0.09239999949932098},{"timestamp":1742407020000,"open":155.356,"high":155.357,"low":155.286,"close":155.357,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":155.356,"high":155.356,"low":155.286,"close":155.327,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":155.327,"high":155.327,"low":154.996,"close":154.996,"volume":0.22920000553131104},{"timestamp":1742407200000,"open":154.996,"high":155.237,"low":154.606,"close":155.236,"volume":0.515999972820282},{"timestamp":1742407260000,"open":155.236,"high":155.236,"low":154.736,"close":154.737,"volume":0.3215999901294708},{"timestamp":1742407320000,"open":154.737,"high":155.127,"low":154.737,"close":155.127,"volume":0.21299999952316284},{"timestamp":1742407380000,"open":155.176,"high":155.327,"low":155.176,"close":155.307,"volume":0.13410000503063202},{"timestamp":1742407440000,"open":155.307,"high":155.437,"low":155.307,"close":155.437,"volume":0.09510000050067902},{"timestamp":1742407500000,"open":155.436,"high":155.437,"low":155.226,"close":155.226,"volume":0.2660999894142151},{"timestamp":1742407560000,"open":155.226,"high":155.226,"low":154.897,"close":155.146,"volume":0.17730000615119934},{"timestamp":1742407620000,"open":155.227,"high":155.396,"low":155.226,"close":155.396,"volume":0.14790000021457672},{"timestamp":1742407680000,"open":155.397,"high":155.447,"low":155.396,"close":155.447,"volume":0.1460999995470047},{"timestamp":1742407740000,"open":155.446,"high":155.447,"low":155.396,"close":155.446,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":155.517,"high":155.547,"low":155.516,"close":155.547,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":155.567,"high":155.586,"low":155.566,"close":155.586,"volume":0.04050000011920929},{"timestamp":1742407920000,"open":155.586,"high":155.587,"low":155.517,"close":155.587,"volume":0.09000000357627869},{"timestamp":1742407980000,"open":155.586,"high":155.617,"low":155.516,"close":155.516,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":155.586,"high":155.607,"low":155.586,"close":155.607,"volume":0.08190000057220459},{"timestamp":1742408100000,"open":155.606,"high":155.607,"low":155.587,"close":155.607,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":155.617,"high":155.617,"low":155.517,"close":155.517,"volume":0.053700000047683716},{"timestamp":1742408220000,"open":155.516,"high":155.566,"low":155.516,"close":155.566,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":155.626,"high":155.627,"low":155.567,"close":155.587,"volume":0.06689999997615814},{"timestamp":1742408340000,"open":155.586,"high":155.596,"low":155.567,"close":155.596,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":155.566,"high":155.606,"low":155.376,"close":155.376,"volume":0.1551000028848648},{"timestamp":1742408460000,"open":155.376,"high":155.437,"low":155.376,"close":155.437,"volume":0.11879999935626984},{"timestamp":1742408520000,"open":155.456,"high":155.456,"low":155.456,"close":155.456,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":155.467,"high":155.467,"low":155.467,"close":155.467,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":155.476,"high":155.477,"low":155.476,"close":155.477,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":155.437,"high":155.437,"low":155.266,"close":155.266,"volume":0.19380000233650208},{"timestamp":1742408760000,"open":155.397,"high":155.406,"low":155.266,"close":155.267,"volume":0.15600000321865082},{"timestamp":1742408820000,"open":155.286,"high":155.407,"low":155.266,"close":155.266,"volume":0.19979999959468842},{"timestamp":1742408880000,"open":155.267,"high":155.286,"low":155.136,"close":155.196,"volume":0.23759999871253967},{"timestamp":1742408940000,"open":155.217,"high":155.376,"low":155.217,"close":155.326,"volume":0.06960000097751617},{"timestamp":1742409000000,"open":155.407,"high":155.537,"low":155.407,"close":155.507,"volume":0.13379999995231628},{"timestamp":1742409060000,"open":155.476,"high":155.527,"low":155.476,"close":155.527,"volume":0.13379999995231628},{"timestamp":1742409120000,"open":155.537,"high":155.646,"low":155.537,"close":155.646,"volume":0.06960000097751617},{"timestamp":1742409180000,"open":155.647,"high":155.657,"low":155.566,"close":155.566,"volume":0.2484000027179718},{"timestamp":1742409240000,"open":155.497,"high":155.557,"low":155.477,"close":155.556,"volume":0.17339999973773956},{"timestamp":1742409300000,"open":155.556,"high":155.727,"low":155.556,"close":155.727,"volume":0.1518000066280365},{"timestamp":1742409360000,"open":155.727,"high":155.827,"low":155.696,"close":155.696,"volume":0.094200000166893},{"timestamp":1742409420000,"open":155.707,"high":155.717,"low":155.707,"close":155.717,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":155.717,"high":155.717,"low":155.696,"close":155.716,"volume":0.1542000025510788},{"timestamp":1742409540000,"open":155.787,"high":155.817,"low":155.776,"close":155.776,"volume":0.06449999660253525},{"timestamp":1742409600000,"open":155.787,"high":155.787,"low":155.786,"close":155.786,"volume":0.04050000011920929},{"timestamp":1742409660000,"open":155.787,"high":155.816,"low":155.786,"close":155.816,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":155.857,"high":155.877,"low":155.747,"close":155.747,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":155.807,"high":155.807,"low":155.746,"close":155.776,"volume":0.17520000040531158},{"timestamp":1742409840000,"open":155.777,"high":155.857,"low":155.747,"close":155.827,"volume":0.20160000026226044},{"timestamp":1742409900000,"open":155.857,"high":155.877,"low":155.786,"close":155.806,"volume":0.33660000562667847},{"timestamp":1742409960000,"open":155.806,"high":155.896,"low":155.756,"close":155.857,"volume":0.40529999136924744},{"timestamp":1742410020000,"open":155.857,"high":155.917,"low":155.836,"close":155.877,"volume":0.22709999978542328},{"timestamp":1742410080000,"open":155.877,"high":155.877,"low":155.876,"close":155.876,"volume":0.2903999984264374},{"timestamp":1742410140000,"open":155.877,"high":155.966,"low":155.856,"close":155.886,"volume":0.22619999945163727},{"timestamp":1742410200000,"open":155.887,"high":155.977,"low":155.887,"close":155.957,"volume":0.2280000001192093},{"timestamp":1742410260000,"open":155.957,"high":156.047,"low":155.926,"close":156.047,"volume":0.7121999859809875},{"timestamp":1742410320000,"open":156.056,"high":156.196,"low":156.036,"close":156.186,"volume":0.31949999928474426},{"timestamp":1742410380000,"open":156.186,"high":156.387,"low":156.176,"close":156.386,"volume":0.2502000033855438},{"timestamp":1742410440000,"open":156.377,"high":156.377,"low":156.206,"close":156.206,"volume":0.23399999737739563},{"timestamp":1742410500000,"open":156.237,"high":156.237,"low":156.236,"close":156.236,"volume":0.21209999918937683},{"timestamp":1742410560000,"open":156.307,"high":156.366,"low":156.306,"close":156.366,"volume":0.26759999990463257},{"timestamp":1742410620000,"open":156.426,"high":156.456,"low":156.366,"close":156.367,"volume":0.33000001311302185},{"timestamp":1742410680000,"open":156.367,"high":156.367,"low":156.266,"close":156.266,"volume":0.12359999865293503},{"timestamp":1742410740000,"open":156.277,"high":156.286,"low":156.277,"close":156.286,"volume":0.014100000262260437},{"timestamp":1742410800000,"open":156.297,"high":156.427,"low":156.297,"close":156.377,"volume":0.1808999925851822},{"timestamp":1742410860000,"open":156.376,"high":156.377,"low":156.327,"close":156.327,"volume":0.11460000276565552},{"timestamp":1742410920000,"open":156.337,"high":156.387,"low":156.336,"close":156.386,"volume":0.26489999890327454},{"timestamp":1742410980000,"open":156.387,"high":156.417,"low":156.336,"close":156.386,"volume":0.16590000689029694},{"timestamp":1742411040000,"open":156.387,"high":156.387,"low":156.237,"close":156.337,"volume":0.09989999979734421},{"timestamp":1742411100000,"open":156.357,"high":156.396,"low":156.236,"close":156.396,"volume":0.11400000005960464},{"timestamp":1742411160000,"open":156.376,"high":156.377,"low":156.376,"close":156.377,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":156.377,"high":156.447,"low":156.377,"close":156.447,"volume":0.0828000009059906},{"timestamp":1742411280000,"open":156.446,"high":156.467,"low":156.446,"close":156.467,"volume":0.18569999933242798},{"timestamp":1742411340000,"open":156.446,"high":156.537,"low":156.446,"close":156.536,"volume":0.10649999976158142},{"timestamp":1742411400000,"open":156.536,"high":156.597,"low":156.536,"close":156.597,"volume":0.1428000032901764},{"timestamp":1742411460000,"open":156.607,"high":156.617,"low":156.596,"close":156.596,"volume":0.186599999666214},{"timestamp":1742411520000,"open":156.597,"high":156.607,"low":156.576,"close":156.577,"volume":0.28619998693466187},{"timestamp":1742411580000,"open":156.577,"high":156.587,"low":156.537,"close":156.587,"volume":0.2402999997138977},{"timestamp":1742411640000,"open":156.586,"high":156.687,"low":156.586,"close":156.687,"volume":0.09510000050067902},{"timestamp":1742411700000,"open":156.736,"high":156.756,"low":156.626,"close":156.657,"volume":0.33180001378059387},{"timestamp":1742411760000,"open":156.727,"high":156.727,"low":156.627,"close":156.627,"volume":0.10559999942779541},{"timestamp":1742411820000,"open":156.627,"high":156.737,"low":156.626,"close":156.697,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":156.716,"high":156.737,"low":156.676,"close":156.677,"volume":0.16410000622272491},{"timestamp":1742411940000,"open":156.617,"high":156.617,"low":156.616,"close":156.616,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":156.666,"high":156.667,"low":156.576,"close":156.576,"volume":0.0494999997317791},{"timestamp":1742412060000,"open":156.577,"high":156.707,"low":156.566,"close":156.707,"volume":0.14550000429153442},{"timestamp":1742412120000,"open":156.716,"high":156.757,"low":156.716,"close":156.757,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":156.757,"high":156.877,"low":156.747,"close":156.867,"volume":0.18569999933242798},{"timestamp":1742412240000,"open":156.836,"high":156.907,"low":156.817,"close":156.817,"volume":0.2079000025987625},{"timestamp":1742412300000,"open":156.816,"high":156.887,"low":156.816,"close":156.887,"volume":0.10649999976158142},{"timestamp":1742412360000,"open":156.826,"high":156.846,"low":156.776,"close":156.776,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":156.776,"high":156.777,"low":156.537,"close":156.537,"volume":0.27239999175071716},{"timestamp":1742412480000,"open":156.536,"high":156.637,"low":156.536,"close":156.567,"volume":0.16290000081062317},{"timestamp":1742412540000,"open":156.566,"high":156.646,"low":156.566,"close":156.646,"volume":0.13379999995231628},{"timestamp":1742412600000,"open":156.586,"high":156.807,"low":156.586,"close":156.747,"volume":0.16680000722408295},{"timestamp":1742412660000,"open":156.706,"high":156.707,"low":156.656,"close":156.656,"volume":0.2508000135421753},{"timestamp":1742412720000,"open":156.657,"high":156.707,"low":156.646,"close":156.686,"volume":0.17520000040531158},{"timestamp":1742412780000,"open":156.687,"high":156.716,"low":156.596,"close":156.706,"volume":0.11640000343322754},{"timestamp":1742412840000,"open":156.776,"high":156.776,"low":156.596,"close":156.687,"volume":0.2732999920845032},{"timestamp":1742412900000,"open":156.747,"high":156.747,"low":156.626,"close":156.626,"volume":0.18569999933242798},{"timestamp":1742412960000,"open":156.576,"high":156.806,"low":156.576,"close":156.806,"volume":0.30480000376701355},{"timestamp":1742413020000,"open":156.807,"high":156.827,"low":156.776,"close":156.816,"volume":0.27810001373291016},{"timestamp":1742413080000,"open":156.816,"high":156.876,"low":156.816,"close":156.817,"volume":0.18150000274181366},{"timestamp":1742413140000,"open":156.817,"high":156.857,"low":156.796,"close":156.836,"volume":0.3425999879837036},{"timestamp":1742413200000,"open":156.836,"high":156.917,"low":156.766,"close":156.866,"volume":0.3260999917984009},{"timestamp":1742413260000,"open":156.867,"high":156.886,"low":156.786,"close":156.866,"volume":0.3555000126361847},{"timestamp":1742413320000,"open":156.867,"high":156.867,"low":156.786,"close":156.827,"volume":0.2117999941110611},{"timestamp":1742413380000,"open":156.826,"high":156.957,"low":156.826,"close":156.916,"volume":0.21660000085830688},{"timestamp":1742413440000,"open":156.916,"high":157.046,"low":156.916,"close":157.016,"volume":0.4641000032424927},{"timestamp":1742413500000,"open":157.026,"high":157.047,"low":156.967,"close":156.967,"volume":0.18569999933242798},{"timestamp":1742413560000,"open":156.966,"high":156.997,"low":156.866,"close":156.967,"volume":0.3375000059604645},{"timestamp":1742413620000,"open":156.976,"high":156.986,"low":156.846,"close":156.916,"volume":0.3003000020980835},{"timestamp":1742413680000,"open":156.927,"high":156.987,"low":156.866,"close":156.936,"volume":0.39959999918937683},{"timestamp":1742413740000,"open":156.936,"high":156.947,"low":156.637,"close":156.797,"volume":0.6990000009536743},{"timestamp":1742413800000,"open":156.467,"high":156.662,"low":156.357,"close":156.556,"volume":0.42329999804496765},{"timestamp":1742413860000,"open":156.516,"high":156.627,"low":156.516,"close":156.627,"volume":0.20160000026226044},{"timestamp":1742413920000,"open":156.687,"high":156.687,"low":156.527,"close":156.567,"volume":0.17669999599456787},{"timestamp":1742413980000,"open":156.566,"high":156.707,"low":156.547,"close":156.707,"volume":0.3921000063419342},{"timestamp":1742414040000,"open":156.706,"high":156.726,"low":156.646,"close":156.726,"volume":0.3822000026702881},{"timestamp":1742414100000,"open":156.747,"high":156.747,"low":156.256,"close":156.596,"volume":0.3855000138282776},{"timestamp":1742414160000,"open":156.626,"high":156.637,"low":156.476,"close":156.547,"volume":0.44369998574256897},{"timestamp":1742414220000,"open":156.587,"high":156.636,"low":156.546,"close":156.546,"volume":0.5895000100135803},{"timestamp":1742414280000,"open":156.547,"high":156.597,"low":156.056,"close":156.387,"volume":0.559499979019165},{"timestamp":1742414340000,"open":156.387,"high":156.537,"low":156.056,"close":156.136,"volume":0.7886999845504761}]