[{"timestamp":1742391000000,"open":153.853,"high":153.853,"low":153.373,"close":153.802,"volume":0.8519999980926514},{"timestamp":1742391060000,"open":153.803,"high":153.803,"low":153.502,"close":153.712,"volume":2.052000045776367},{"timestamp":1742391120000,"open":153.713,"high":154.312,"low":153.703,"close":154.312,"volume":1.0920000076293945},{"timestamp":1742391180000,"open":154.473,"high":154.622,"low":154.262,"close":154.593,"volume":0.6359999775886536},{"timestamp":1742391240000,"open":154.623,"high":155.103,"low":154.623,"close":154.933,"volume":0.9359999895095825},{"timestamp":1742391300000,"open":154.933,"high":154.933,"low":154.672,"close":154.672,"volume":0.7440000176429749},{"timestamp":1742391360000,"open":154.673,"high":154.673,"low":154.403,"close":154.553,"volume":0.8999999761581421},{"timestamp":1742391420000,"open":154.553,"high":154.793,"low":154.523,"close":154.783,"volume":0.6000000238418579},{"timestamp":1742391480000,"open":154.782,"high":154.783,"low":154.673,"close":154.753,"volume":0.40799999237060547},{"timestamp":1742391540000,"open":154.773,"high":154.903,"low":154.773,"close":154.833,"volume":0.4440000057220459},{"timestamp":1742391600000,"open":154.843,"high":154.873,"low":154.563,"close":154.693,"volume":0.6600000262260437},{"timestamp":1742391660000,"open":154.703,"high":154.822,"low":154.693,"close":154.813,"volume":0.4560000002384186},{"timestamp":1742391720000,"open":154.812,"high":154.813,"low":154.742,"close":154.743,"volume":0.41999998688697815},{"timestamp":1742391780000,"open":154.753,"high":154.753,"low":154.673,"close":154.683,"volume":0.25200000405311584},{"timestamp":1742391840000,"open":154.623,"high":154.643,"low":154.602,"close":154.622,"volume":0.515999972820282},{"timestamp":1742391900000,"open":154.623,"high":154.823,"low":154.623,"close":154.753,"volume":0.6359999775886536},{"timestamp":1742391960000,"open":154.753,"high":155.023,"low":154.732,"close":154.983,"volume":0.8040000200271606},{"timestamp":1742392020000,"open":154.973,"high":155.293,"low":154.932,"close":155.273,"volume":1.5959999561309814},{"timestamp":1742392080000,"open":155.243,"high":155.373,"low":155.243,"close":155.323,"volume":0.9120000004768372},{"timestamp":1742392140000,"open":155.333,"high":155.373,"low":155.272,"close":155.302,"volume":1.1519999504089355},{"timestamp":1742392200000,"open":155.312,"high":155.333,"low":155.242,"close":155.283,"volume":1.5119999647140503},{"timestamp":1742392260000,"open":155.283,"high":155.353,"low":155.273,"close":155.343,"volume":0.1679999977350235},{"timestamp":1742392320000,"open":155.343,"high":155.343,"low":155.242,"close":155.253,"volume":0.30000001192092896},{"timestamp":1742392380000,"open":155.253,"high":155.293,"low":155.252,"close":155.272,"volume":0.492000013589859},{"timestamp":1742392440000,"open":155.273,"high":155.333,"low":155.272,"close":155.323,"volume":0.30000001192092896},{"timestamp":1742392500000,"open":155.332,"high":155.332,"low":155.243,"close":155.263,"volume":0.31200000643730164},{"timestamp":1742392560000,"open":155.273,"high":155.293,"low":155.242,"close":155.253,"volume":0.31200000643730164},{"timestamp":1742392620000,"open":155.262,"high":155.293,"low":155.193,"close":155.202,"volume":0.492000013589859},{"timestamp":1742392680000,"open":155.213,"high":155.233,"low":155.163,"close":155.213,"volume":0.8040000200271606},{"timestamp":1742392740000,"open":155.213,"high":155.213,"low":155.172,"close":155.173,"volume":0.5879999995231628},{"timestamp":1742392800000,"open":155.182,"high":155.252,"low":155.173,"close":155.252,"volume":0.9480000138282776},{"timestamp":1742392860000,"open":155.262,"high":155.442,"low":155.262,"close":155.403,"volume":0.5400000214576721},{"timestamp":1742392920000,"open":155.423,"high":155.503,"low":155.353,"close":155.353,"volume":0.31200000643730164},{"timestamp":1742392980000,"open":155.332,"high":155.332,"low":155.193,"close":155.193,"volume":0.3840000033378601},{"timestamp":1742393040000,"open":155.203,"high":155.293,"low":155.202,"close":155.252,"volume":0.8999999761581421},{"timestamp":1742393100000,"open":155.252,"high":155.393,"low":155.243,"close":155.333,"volume":0.8519999980926514},{"timestamp":1742393160000,"open":155.333,"high":155.363,"low":155.203,"close":155.203,"volume":0.7559999823570251},{"timestamp":1742393220000,"open":155.213,"high":155.323,"low":155.202,"close":155.303,"volume":0.8040000200271606},{"timestamp":1742393280000,"open":155.302,"high":155.303,"low":155.222,"close":155.243,"volume":0.7919999957084656},{"timestamp":1742393340000,"open":155.243,"high":155.293,"low":155.242,"close":155.242,"volume":0.8759999871253967},{"timestamp":1742393400000,"open":155.243,"high":155.293,"low":155.242,"close":155.253,"volume":0.8640000224113464},{"timestamp":1742393460000,"open":155.253,"high":155.253,"low":155.203,"close":155.243,"volume":0.5040000081062317},{"timestamp":1742393520000,"open":155.232,"high":155.263,"low":155.212,"close":155.212,"volume":0.4440000057220459},{"timestamp":1742393580000,"open":155.163,"high":155.173,"low":155.072,"close":155.072,"volume":0.515999972820282},{"timestamp":1742393640000,"open":155.083,"high":155.213,"low":155.062,"close":155.213,"volume":0.5519999861717224},{"timestamp":1742393700000,"open":155.212,"high":155.402,"low":155.212,"close":155.393,"volume":0.5640000104904175},{"timestamp":1742393760000,"open":155.403,"high":155.413,"low":155.383,"close":155.393,"volume":0.30000001192092896},{"timestamp":1742393820000,"open":155.393,"high":155.443,"low":155.363,"close":155.413,"volume":0.7319999933242798},{"timestamp":1742393880000,"open":155.412,"high":155.423,"low":155.412,"close":155.413,"volume":0.5640000104904175},{"timestamp":1742393940000,"open":155.342,"high":155.453,"low":155.342,"close":155.452,"volume":0.46799999475479126},{"timestamp":1742394000000,"open":155.453,"high":155.473,"low":155.423,"close":155.462,"volume":0.5640000104904175},{"timestamp":1742394060000,"open":155.463,"high":155.513,"low":155.462,"close":155.472,"volume":0.3720000088214874},{"timestamp":1742394120000,"open":155.482,"high":155.533,"low":155.472,"close":155.523,"volume":0.515999972820282},{"timestamp":1742394180000,"open":155.533,"high":155.643,"low":155.523,"close":155.593,"volume":0.3720000088214874},{"timestamp":1742394240000,"open":155.593,"high":155.593,"low":155.483,"close":155.483,"volume":0.3240000009536743},{"timestamp":1742394300000,"open":155.483,"high":155.483,"low":155.383,"close":155.433,"volume":0.5640000104904175},{"timestamp":1742394360000,"open":155.433,"high":155.483,"low":155.423,"close":155.443,"volume":0.6240000128746033},{"timestamp":1742394420000,"open":155.433,"high":155.463,"low":155.392,"close":155.403,"volume":0.5400000214576721},{"timestamp":1742394480000,"open":155.392,"high":155.413,"low":155.382,"close":155.413,"volume":0.30000001192092896},{"timestamp":1742394540000,"open":155.413,"high":155.483,"low":155.342,"close":155.343,"volume":0.3720000088214874},{"timestamp":1742394600000,"open":155.343,"high":155.343,"low":155.342,"close":155.343,"volume":0.3240000009536743},{"timestamp":1742394660000,"open":155.313,"high":155.382,"low":155.313,"close":155.382,"volume":0.40799999237060547},{"timestamp":1742394720000,"open":155.373,"high":155.503,"low":155.373,"close":155.483,"volume":0.3720000088214874},{"timestamp":1742394780000,"open":155.473,"high":155.483,"low":155.462,"close":155.473,"volume":0.3240000009536743},{"timestamp":1742394840000,"open":155.483,"high":155.533,"low":155.452,"close":155.533,"volume":0.31200000643730164},{"timestamp":1742394900000,"open":155.533,"high":155.553,"low":155.492,"close":155.502,"volume":0.30000001192092896},{"timestamp":1742394960000,"open":155.493,"high":155.493,"low":155.443,"close":155.443,"volume":0.2759999930858612},{"timestamp":1742395020000,"open":155.443,"high":155.562,"low":155.443,"close":155.553,"volume":0.36000001430511475},{"timestamp":1742395080000,"open":155.552,"high":155.603,"low":155.552,"close":155.573,"volume":0.2879999876022339},{"timestamp":1742395140000,"open":155.572,"high":155.572,"low":155.412,"close":155.422,"volume":0.2759999930858612},{"timestamp":1742395200000,"open":155.422,"high":155.443,"low":155.333,"close":155.333,"volume":0.30000001192092896},{"timestamp":1742395260000,"open":155.342,"high":155.342,"low":155.282,"close":155.283,"volume":0.36000001430511475},{"timestamp":1742395320000,"open":155.272,"high":155.303,"low":155.252,"close":155.252,"volume":0.6240000128746033},{"timestamp":1742395380000,"open":155.253,"high":155.303,"low":155.252,"close":155.273,"volume":0.3479999899864197},{"timestamp":1742395440000,"open":155.273,"high":155.273,"low":155.142,"close":155.163,"volume":0.3479999899864197},{"timestamp":1742395500000,"open":155.163,"high":155.213,"low":155.163,"close":155.193,"volume":0.4320000112056732},{"timestamp":1742395560000,"open":155.182,"high":155.182,"low":155.113,"close":155.113,"volume":0.2879999876022339},{"timestamp":1742395620000,"open":155.123,"high":155.133,"low":155.092,"close":155.113,"volume":0.3959999978542328},{"timestamp":1742395680000,"open":155.103,"high":155.193,"low":155.093,"close":155.133,"volume":0.527999997138977},{"timestamp":1742395740000,"open":155.143,"high":155.143,"low":155.092,"close":155.093,"volume":0.36000001430511475},{"timestamp":1742395800000,"open":155.103,"high":155.123,"low":155.092,"close":155.112,"volume":0.31200000643730164},{"timestamp":1742395860000,"open":155.133,"high":155.133,"low":155.092,"close":155.113,"volume":0.2639999985694885},{"timestamp":1742395920000,"open":155.112,"high":155.112,"low":155.002,"close":155.032,"volume":0.5040000081062317},{"timestamp":1742395980000,"open":155.033,"high":155.113,"low":155.033,"close":155.093,"volume":0.41999998688697815},{"timestamp":1742396040000,"open":155.103,"high":155.183,"low":155.082,"close":155.153,"volume":0.3840000033378601},{"timestamp":1742396100000,"open":155.153,"high":155.263,"low":155.142,"close":155.222,"volume":0.40799999237060547},{"timestamp":1742396160000,"open":155.223,"high":155.263,"low":155.212,"close":155.233,"volume":0.3720000088214874},{"timestamp":1742396220000,"open":155.243,"high":155.283,"low":155.222,"close":155.283,"volume":0.25200000405311584},{"timestamp":1742396280000,"open":155.282,"high":155.283,"low":155.282,"close":155.283,"volume":0.14399999380111694},{"timestamp":1742396340000,"open":155.242,"high":155.273,"low":155.242,"close":155.273,"volume":0.14399999380111694},{"timestamp":1742396400000,"open":155.263,"high":155.333,"low":155.262,"close":155.333,"volume":0.5400000214576721},{"timestamp":1742396460000,"open":155.332,"high":155.482,"low":155.332,"close":155.453,"volume":0.527999997138977},{"timestamp":1742396520000,"open":155.423,"high":155.453,"low":155.422,"close":155.453,"volume":0.3240000009536743},{"timestamp":1742396580000,"open":155.453,"high":155.453,"low":155.412,"close":155.423,"volume":0.09600000083446503},{"timestamp":1742396640000,"open":155.433,"high":155.443,"low":155.402,"close":155.422,"volume":0.09600000083446503},{"timestamp":1742396700000,"open":155.412,"high":155.413,"low":155.402,"close":155.413,"volume":0.04800000041723251},{"timestamp":1742396760000,"open":155.362,"high":155.393,"low":155.362,"close":155.382,"volume":0.25200000405311584},{"timestamp":1742396820000,"open":155.393,"high":155.403,"low":155.363,"close":155.383,"volume":0.30000001192092896},{"timestamp":1742396880000,"open":155.393,"high":155.413,"low":155.353,"close":155.362,"volume":0.2639999985694885},{"timestamp":1742396940000,"open":155.373,"high":155.393,"low":155.362,"close":155.393,"volume":0.1679999977350235},{"timestamp":1742397000000,"open":155.392,"high":155.403,"low":155.392,"close":155.392,"volume":0.15600000321865082},{"timestamp":1742397060000,"open":155.393,"high":155.473,"low":155.393,"close":155.473,"volume":0.08399999886751175},{"timestamp":1742397120000,"open":155.443,"high":155.443,"low":155.422,"close":155.443,"volume":0.07199999690055847},{"timestamp":1742397180000,"open":155.423,"high":155.443,"low":155.412,"close":155.433,"volume":0.18000000715255737},{"timestamp":1742397240000,"open":155.433,"high":155.503,"low":155.433,"close":155.503,"volume":0.2280000001192093},{"timestamp":1742397300000,"open":155.503,"high":155.503,"low":155.443,"close":155.443,"volume":0.024000000208616257},{"timestamp":1742397360000,"open":155.413,"high":155.423,"low":155.393,"close":155.393,"volume":0.15600000321865082},{"timestamp":1742397420000,"open":155.403,"high":155.403,"low":155.302,"close":155.302,"volume":0.09600000083446503},{"timestamp":1742397480000,"open":155.312,"high":155.313,"low":155.302,"close":155.303,"volume":0.09600000083446503},{"timestamp":1742397540000,"open":155.303,"high":155.303,"low":155.262,"close":155.262,"volume":0.13199999928474426},{"timestamp":1742397600000,"open":155.273,"high":155.313,"low":155.262,"close":155.303,"volume":0.19200000166893005},{"timestamp":1742397660000,"open":155.313,"high":155.493,"low":155.313,"close":155.492,"volume":0.6959999799728394},{"timestamp":1742397720000,"open":155.493,"high":155.523,"low":155.492,"close":155.523,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":155.523,"high":155.523,"low":155.453,"close":155.473,"volume":0.15600000321865082},{"timestamp":1742397840000,"open":155.473,"high":155.473,"low":155.383,"close":155.383,"volume":0.08399999886751175},{"timestamp":1742397900000,"open":155.383,"high":155.383,"low":155.332,"close":155.332,"volume":0.19200000166893005},{"timestamp":1742397960000,"open":155.342,"high":155.383,"low":155.332,"close":155.353,"volume":0.18000000715255737},{"timestamp":1742398020000,"open":155.372,"high":155.372,"low":155.372,"close":155.372,"volume":0.012000000104308128},{"timestamp":1742398080000,"open":155.323,"high":155.323,"low":155.323,"close":155.323,"volume":0.035999998450279236},{"timestamp":1742398140000,"open":155.322,"high":155.363,"low":155.322,"close":155.352,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":155.343,"high":155.423,"low":155.342,"close":155.413,"volume":0.3720000088214874},{"timestamp":1742398260000,"open":155.393,"high":155.402,"low":155.372,"close":155.372,"volume":0.2160000056028366},{"timestamp":1742398320000,"open":155.382,"high":155.423,"low":155.382,"close":155.413,"volume":0.5519999861717224},{"timestamp":1742398380000,"open":155.413,"high":155.413,"low":155.353,"close":155.373,"volume":0.4440000057220459},{"timestamp":1742398440000,"open":155.373,"high":155.373,"low":155.342,"close":155.363,"volume":0.09600000083446503},{"timestamp":1742398500000,"open":155.352,"high":155.352,"low":155.263,"close":155.263,"volume":0.14399999380111694},{"timestamp":1742398560000,"open":155.273,"high":155.273,"low":155.242,"close":155.262,"volume":0.25200000405311584},{"timestamp":1742398620000,"open":155.262,"high":155.273,"low":155.262,"close":155.262,"volume":0.3959999978542328},{"timestamp":1742398680000,"open":155.263,"high":155.393,"low":155.262,"close":155.362,"volume":0.3720000088214874},{"timestamp":1742398740000,"open":155.372,"high":155.383,"low":155.372,"close":155.383,"volume":0.09600000083446503},{"timestamp":1742398800000,"open":155.382,"high":155.383,"low":155.373,"close":155.383,"volume":0.05999999865889549},{"timestamp":1742398860000,"open":155.403,"high":155.483,"low":155.392,"close":155.483,"volume":0.2759999930858612},{"timestamp":1742398920000,"open":155.472,"high":155.593,"low":155.472,"close":155.543,"volume":0.2879999876022339},{"timestamp":1742398980000,"open":155.553,"high":155.553,"low":155.482,"close":155.482,"volume":0.13199999928474426},{"timestamp":1742399040000,"open":155.492,"high":155.502,"low":155.422,"close":155.422,"volume":0.1679999977350235},{"timestamp":1742399100000,"open":155.423,"high":155.432,"low":155.393,"close":155.423,"volume":0.20399999618530273},{"timestamp":1742399160000,"open":155.413,"high":155.413,"low":155.353,"close":155.353,"volume":0.07199999690055847},{"timestamp":1742399220000,"open":155.363,"high":155.403,"low":155.353,"close":155.393,"volume":0.5519999861717224},{"timestamp":1742399280000,"open":155.403,"high":155.483,"low":155.393,"close":155.463,"volume":0.335999995470047},{"timestamp":1742399340000,"open":155.462,"high":155.563,"low":155.462,"close":155.563,"volume":0.31200000643730164},{"timestamp":1742399400000,"open":155.563,"high":155.633,"low":155.563,"close":155.623,"volume":0.23999999463558197},{"timestamp":1742399460000,"open":155.623,"high":155.662,"low":155.603,"close":155.603,"volume":0.335999995470047},{"timestamp":1742399520000,"open":155.613,"high":155.723,"low":155.613,"close":155.692,"volume":0.25200000405311584},{"timestamp":1742399580000,"open":155.702,"high":155.753,"low":155.692,"close":155.703,"volume":0.6359999775886536},{"timestamp":1742399640000,"open":155.693,"high":155.773,"low":155.673,"close":155.683,"volume":0.7319999933242798},{"timestamp":1742399700000,"open":155.693,"high":155.703,"low":155.632,"close":155.653,"volume":0.3959999978542328},{"timestamp":1742399760000,"open":155.642,"high":155.653,"low":155.562,"close":155.573,"volume":0.3959999978542328},{"timestamp":1742399820000,"open":155.563,"high":155.592,"low":155.523,"close":155.553,"volume":0.6240000128746033},{"timestamp":1742399880000,"open":155.553,"high":155.593,"low":155.532,"close":155.593,"volume":0.671999990940094},{"timestamp":1742399940000,"open":155.563,"high":155.643,"low":155.553,"close":155.603,"volume":0.492000013589859},{"timestamp":1742400000000,"open":155.612,"high":155.733,"low":155.593,"close":155.683,"volume":0.6240000128746033},{"timestamp":1742400060000,"open":155.673,"high":155.713,"low":155.663,"close":155.672,"volume":0.5040000081062317},{"timestamp":1742400120000,"open":155.702,"high":155.782,"low":155.683,"close":155.772,"volume":0.2759999930858612},{"timestamp":1742400180000,"open":155.763,"high":155.843,"low":155.743,"close":155.792,"volume":0.3959999978542328},{"timestamp":1742400240000,"open":155.783,"high":155.793,"low":155.782,"close":155.782,"volume":0.09600000083446503},{"timestamp":1742400300000,"open":155.783,"high":155.783,"low":155.752,"close":155.753,"volume":0.2280000001192093},{"timestamp":1742400360000,"open":155.773,"high":155.793,"low":155.752,"close":155.763,"volume":0.4440000057220459},{"timestamp":1742400420000,"open":155.763,"high":155.823,"low":155.762,"close":155.822,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":155.823,"high":155.823,"low":155.682,"close":155.693,"volume":0.7559999823570251},{"timestamp":1742400540000,"open":155.683,"high":155.683,"low":155.562,"close":155.572,"volume":0.41999998688697815},{"timestamp":1742400600000,"open":155.562,"high":155.602,"low":155.562,"close":155.563,"volume":0.6359999775886536},{"timestamp":1742400660000,"open":155.573,"high":155.633,"low":155.562,"close":155.613,"volume":0.5040000081062317},{"timestamp":1742400720000,"open":155.563,"high":155.573,"low":155.562,"close":155.562,"volume":0.30000001192092896},{"timestamp":1742400780000,"open":155.553,"high":155.553,"low":155.402,"close":155.403,"volume":0.47999998927116394},{"timestamp":1742400840000,"open":155.403,"high":155.403,"low":155.353,"close":155.383,"volume":0.492000013589859},{"timestamp":1742400900000,"open":155.393,"high":155.453,"low":155.352,"close":155.443,"volume":0.828000009059906},{"timestamp":1742400960000,"open":155.453,"high":155.463,"low":155.413,"close":155.463,"volume":0.46799999475479126},{"timestamp":1742401020000,"open":155.453,"high":155.483,"low":155.423,"close":155.483,"volume":0.2160000056028366},{"timestamp":1742401080000,"open":155.523,"high":155.543,"low":155.472,"close":155.543,"volume":0.5640000104904175},{"timestamp":1742401140000,"open":155.553,"high":155.553,"low":155.522,"close":155.522,"volume":0.13199999928474426},{"timestamp":1742401200000,"open":155.523,"high":155.523,"low":155.462,"close":155.483,"volume":0.36000001430511475},{"timestamp":1742401260000,"open":155.473,"high":155.503,"low":155.462,"close":155.492,"volume":0.31200000643730164},{"timestamp":1742401320000,"open":155.493,"high":155.603,"low":155.492,"close":155.583,"volume":0.6000000238418579},{"timestamp":1742401380000,"open":155.592,"high":155.653,"low":155.592,"close":155.613,"volume":0.3840000033378601},{"timestamp":1742401440000,"open":155.613,"high":155.613,"low":155.502,"close":155.543,"volume":0.40799999237060547},{"timestamp":1742401500000,"open":155.542,"high":155.593,"low":155.532,"close":155.543,"volume":0.5400000214576721},{"timestamp":1742401560000,"open":155.553,"high":155.603,"low":155.542,"close":155.563,"volume":0.5879999995231628},{"timestamp":1742401620000,"open":155.553,"high":155.563,"low":155.472,"close":155.513,"volume":0.40799999237060547},{"timestamp":1742401680000,"open":155.502,"high":155.523,"low":155.502,"close":155.523,"volume":0.08399999886751175},{"timestamp":1742401740000,"open":155.512,"high":155.563,"low":155.492,"close":155.532,"volume":0.15600000321865082},{"timestamp":1742401800000,"open":155.543,"high":155.632,"low":155.543,"close":155.553,"volume":0.25200000405311584},{"timestamp":1742401860000,"open":155.552,"high":155.553,"low":155.473,"close":155.482,"volume":0.19200000166893005},{"timestamp":1742401920000,"open":155.483,"high":155.533,"low":155.482,"close":155.513,"volume":0.3240000009536743},{"timestamp":1742401980000,"open":155.502,"high":155.523,"low":155.492,"close":155.492,"volume":0.3720000088214874},{"timestamp":1742402040000,"open":155.492,"high":155.533,"low":155.482,"close":155.533,"volume":0.2879999876022339},{"timestamp":1742402100000,"open":155.543,"high":155.603,"low":155.542,"close":155.573,"volume":0.2759999930858612},{"timestamp":1742402160000,"open":155.573,"high":155.573,"low":155.512,"close":155.512,"volume":0.19200000166893005},{"timestamp":1742402220000,"open":155.512,"high":155.542,"low":155.512,"close":155.533,"volume":0.2160000056028366},{"timestamp":1742402280000,"open":155.532,"high":155.562,"low":155.532,"close":155.562,"volume":0.07199999690055847},{"timestamp":1742402340000,"open":155.582,"high":155.593,"low":155.573,"close":155.593,"volume":0.05999999865889549},{"timestamp":1742402400000,"open":155.592,"high":155.592,"low":155.572,"close":155.573,"volume":0.18000000715255737},{"timestamp":1742402460000,"open":155.583,"high":155.583,"low":155.572,"close":155.582,"volume":0.14399999380111694},{"timestamp":1742402520000,"open":155.573,"high":155.693,"low":155.573,"close":155.603,"volume":0.2639999985694885},{"timestamp":1742402580000,"open":155.613,"high":155.633,"low":155.602,"close":155.622,"volume":0.2639999985694885},{"timestamp":1742402640000,"open":155.623,"high":155.653,"low":155.623,"close":155.653,"volume":0.14399999380111694},{"timestamp":1742402700000,"open":155.653,"high":155.653,"low":155.613,"close":155.613,"volume":0.14399999380111694},{"timestamp":1742402760000,"open":155.612,"high":155.612,"low":155.582,"close":155.582,"volume":0.18000000715255737},{"timestamp":1742402820000,"open":155.573,"high":155.593,"low":155.572,"close":155.583,"volume":0.2160000056028366},{"timestamp":1742402880000,"open":155.572,"high":155.603,"low":155.572,"close":155.603,"volume":0.20399999618530273},{"timestamp":1742402940000,"open":155.602,"high":155.603,"low":155.572,"close":155.572,"volume":0.2160000056028366},{"timestamp":1742403000000,"open":155.583,"high":155.603,"low":155.573,"close":155.582,"volume":0.3479999899864197},{"timestamp":1742403060000,"open":155.583,"high":155.583,"low":155.522,"close":155.523,"volume":0.2759999930858612},{"timestamp":1742403120000,"open":155.523,"high":155.563,"low":155.513,"close":155.552,"volume":0.2280000001192093},{"timestamp":1742403180000,"open":155.563,"high":155.663,"low":155.552,"close":155.652,"volume":0.2879999876022339},{"timestamp":1742403240000,"open":155.672,"high":155.672,"low":155.632,"close":155.633,"volume":0.18000000715255737},{"timestamp":1742403300000,"open":155.632,"high":155.633,"low":155.572,"close":155.573,"volume":0.15600000321865082},{"timestamp":1742403360000,"open":155.563,"high":155.593,"low":155.443,"close":155.443,"volume":0.2639999985694885},{"timestamp":1742403420000,"open":155.442,"high":155.442,"low":155.353,"close":155.363,"volume":0.25200000405311584},{"timestamp":1742403480000,"open":155.363,"high":155.393,"low":155.362,"close":155.383,"volume":0.36000001430511475},{"timestamp":1742403540000,"open":155.383,"high":155.393,"low":155.352,"close":155.353,"volume":0.2639999985694885},{"timestamp":1742403600000,"open":155.353,"high":155.353,"low":155.292,"close":155.293,"volume":0.19200000166893005},{"timestamp":1742403660000,"open":155.292,"high":155.293,"low":155.282,"close":155.283,"volume":0.20399999618530273},{"timestamp":1742403720000,"open":155.283,"high":155.283,"low":155.152,"close":155.152,"volume":0.3720000088214874},{"timestamp":1742403780000,"open":155.163,"high":155.163,"low":155.152,"close":155.153,"volume":0.1080000028014183},{"timestamp":1742403840000,"open":155.153,"high":155.223,"low":155.153,"close":155.223,"volume":0.09600000083446503},{"timestamp":1742403900000,"open":155.213,"high":155.293,"low":155.172,"close":155.173,"volume":0.40799999237060547},{"timestamp":1742403960000,"open":155.163,"high":155.203,"low":155.162,"close":155.173,"volume":0.19200000166893005},{"timestamp":1742404020000,"open":155.172,"high":155.193,"low":155.162,"close":155.193,"volume":0.2160000056028366},{"timestamp":1742404080000,"open":155.183,"high":155.193,"low":155.153,"close":155.173,"volume":0.30000001192092896},{"timestamp":1742404140000,"open":155.183,"high":155.183,"low":155.133,"close":155.133,"volume":0.2759999930858612},{"timestamp":1742404200000,"open":155.133,"high":155.183,"low":155.133,"close":155.173,"volume":0.19200000166893005},{"timestamp":1742404260000,"open":155.173,"high":155.193,"low":155.172,"close":155.183,"volume":0.2879999876022339},{"timestamp":1742404320000,"open":155.183,"high":155.193,"low":155.172,"close":155.173,"volume":0.20399999618530273},{"timestamp":1742404380000,"open":155.172,"high":155.183,"low":155.172,"close":155.183,"volume":0.15600000321865082},{"timestamp":1742404440000,"open":155.182,"high":155.182,"low":155.142,"close":155.142,"volume":0.1679999977350235},{"timestamp":1742404500000,"open":155.143,"high":155.183,"low":155.142,"close":155.173,"volume":0.2639999985694885},{"timestamp":1742404560000,"open":155.172,"high":155.182,"low":155.102,"close":155.113,"volume":0.30000001192092896},{"timestamp":1742404620000,"open":155.113,"high":155.193,"low":155.112,"close":155.193,"volume":0.19200000166893005},{"timestamp":1742404680000,"open":155.143,"high":155.203,"low":155.143,"close":155.193,"volume":0.14399999380111694},{"timestamp":1742404740000,"open":155.192,"high":155.253,"low":155.192,"close":155.202,"volume":0.3479999899864197},{"timestamp":1742404800000,"open":155.203,"high":155.203,"low":155.192,"close":155.193,"volume":0.30000001192092896},{"timestamp":1742404860000,"open":155.193,"high":155.203,"low":155.192,"close":155.192,"volume":0.13199999928474426},{"timestamp":1742404920000,"open":155.193,"high":155.203,"low":155.193,"close":155.193,"volume":0.15600000321865082},{"timestamp":1742404980000,"open":155.192,"high":155.203,"low":155.192,"close":155.193,"volume":0.07199999690055847},{"timestamp":1742405040000,"open":155.192,"high":155.193,"low":155.112,"close":155.112,"volume":0.2160000056028366},{"timestamp":1742405100000,"open":155.122,"high":155.122,"low":154.993,"close":154.993,"volume":0.31200000643730164},{"timestamp":1742405160000,"open":154.992,"high":154.992,"low":154.932,"close":154.953,"volume":0.20399999618530273},{"timestamp":1742405220000,"open":154.953,"high":155.002,"low":154.952,"close":154.983,"volume":0.18000000715255737},{"timestamp":1742405280000,"open":154.983,"high":154.983,"low":154.972,"close":154.972,"volume":0.2160000056028366},{"timestamp":1742405340000,"open":154.983,"high":154.993,"low":154.972,"close":154.972,"volume":0.2160000056028366},{"timestamp":1742405400000,"open":154.973,"high":154.993,"low":154.913,"close":154.953,"volume":0.40799999237060547},{"timestamp":1742405460000,"open":154.943,"high":154.943,"low":154.933,"close":154.943,"volume":0.13199999928474426},{"timestamp":1742405520000,"open":154.933,"high":154.943,"low":154.902,"close":154.943,"volume":0.1679999977350235},{"timestamp":1742405580000,"open":154.933,"high":154.983,"low":154.933,"close":154.973,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":154.973,"high":155.033,"low":154.972,"close":154.973,"volume":0.19200000166893005},{"timestamp":1742405700000,"open":154.973,"high":155.073,"low":154.973,"close":155.072,"volume":0.23999999463558197},{"timestamp":1742405760000,"open":155.063,"high":155.133,"low":155.043,"close":155.133,"volume":0.14399999380111694},{"timestamp":1742405820000,"open":155.143,"high":155.213,"low":155.132,"close":155.203,"volume":0.1679999977350235},{"timestamp":1742405880000,"open":155.242,"high":155.242,"low":155.202,"close":155.223,"volume":0.13199999928474426},{"timestamp":1742405940000,"open":155.233,"high":155.323,"low":155.222,"close":155.282,"volume":0.23999999463558197},{"timestamp":1742406000000,"open":155.282,"high":155.283,"low":155.202,"close":155.202,"volume":0.335999995470047},{"timestamp":1742406060000,"open":155.183,"high":155.193,"low":155.172,"close":155.173,"volume":0.3840000033378601},{"timestamp":1742406120000,"open":155.173,"high":155.173,"low":155.082,"close":155.103,"volume":0.31200000643730164},{"timestamp":1742406180000,"open":155.103,"high":155.103,"low":155.082,"close":155.093,"volume":0.23999999463558197},{"timestamp":1742406240000,"open":155.093,"high":155.093,"low":154.992,"close":155.003,"volume":0.2639999985694885},{"timestamp":1742406300000,"open":154.993,"high":155.003,"low":154.872,"close":154.883,"volume":0.5040000081062317},{"timestamp":1742406360000,"open":154.883,"high":154.883,"low":154.792,"close":154.792,"volume":0.4560000002384186},{"timestamp":1742406420000,"open":154.793,"high":154.793,"low":154.713,"close":154.773,"volume":0.4560000002384186},{"timestamp":1742406480000,"open":154.763,"high":154.793,"low":154.752,"close":154.753,"volume":0.41999998688697815},{"timestamp":1742406540000,"open":154.753,"high":154.762,"low":154.683,"close":154.753,"volume":0.4320000112056732},{"timestamp":1742406600000,"open":154.763,"high":154.823,"low":154.713,"close":154.813,"volume":0.335999995470047},{"timestamp":1742406660000,"open":154.823,"high":154.973,"low":154.823,"close":154.972,"volume":0.23999999463558197},{"timestamp":1742406720000,"open":154.963,"high":154.973,"low":154.932,"close":154.932,"volume":0.31200000643730164},{"timestamp":1742406780000,"open":154.933,"high":154.943,"low":154.932,"close":154.933,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":154.933,"high":154.963,"low":154.932,"close":154.963,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":154.952,"high":155.042,"low":154.952,"close":154.973,"volume":0.3240000009536743},{"timestamp":1742406960000,"open":154.973,"high":155.033,"low":154.973,"close":155.033,"volume":0.2879999876022339},{"timestamp":1742407020000,"open":155.043,"high":155.093,"low":155.043,"close":155.072,"volume":0.3840000033378601},{"timestamp":1742407080000,"open":155.083,"high":155.093,"low":155.042,"close":155.043,"volume":0.30000001192092896},{"timestamp":1742407140000,"open":155.042,"high":155.043,"low":154.962,"close":154.972,"volume":0.3959999978542328},{"timestamp":1742407200000,"open":154.833,"high":155.123,"low":154.492,"close":155.113,"volume":1.1759999990463257},{"timestamp":1742407260000,"open":155.123,"high":155.273,"low":155.123,"close":155.133,"volume":0.9959999918937683},{"timestamp":1742407320000,"open":155.143,"high":155.203,"low":155.132,"close":155.193,"volume":0.7680000066757202},{"timestamp":1742407380000,"open":155.193,"high":155.293,"low":155.172,"close":155.242,"volume":0.8640000224113464},{"timestamp":1742407440000,"open":155.243,"high":155.263,"low":155.043,"close":155.123,"volume":1.031999945640564},{"timestamp":1742407500000,"open":155.122,"high":155.123,"low":155.052,"close":155.072,"volume":1.128000020980835},{"timestamp":1742407560000,"open":155.053,"high":155.093,"low":155.052,"close":155.083,"volume":0.527999997138977},{"timestamp":1742407620000,"open":155.083,"high":155.203,"low":155.053,"close":155.193,"volume":0.47999998927116394},{"timestamp":1742407680000,"open":155.213,"high":155.293,"low":155.212,"close":155.283,"volume":0.3959999978542328},{"timestamp":1742407740000,"open":155.282,"high":155.422,"low":155.282,"close":155.413,"volume":0.2759999930858612},{"timestamp":1742407800000,"open":155.503,"high":155.583,"low":155.503,"close":155.583,"volume":0.3479999899864197},{"timestamp":1742407860000,"open":155.573,"high":155.693,"low":155.572,"close":155.582,"volume":0.492000013589859},{"timestamp":1742407920000,"open":155.592,"high":155.723,"low":155.572,"close":155.713,"volume":0.6000000238418579},{"timestamp":1742407980000,"open":155.713,"high":155.743,"low":155.493,"close":155.493,"volume":0.5519999861717224},{"timestamp":1742408040000,"open":155.493,"high":155.573,"low":155.473,"close":155.533,"volume":0.527999997138977},{"timestamp":1742408100000,"open":155.532,"high":155.613,"low":155.532,"close":155.572,"volume":0.3720000088214874},{"timestamp":1742408160000,"open":155.562,"high":155.673,"low":155.553,"close":155.633,"volume":0.41999998688697815},{"timestamp":1742408220000,"open":155.613,"high":155.633,"low":155.602,"close":155.602,"volume":0.4560000002384186},{"timestamp":1742408280000,"open":155.613,"high":155.613,"low":155.512,"close":155.563,"volume":0.4440000057220459},{"timestamp":1742408340000,"open":155.562,"high":155.633,"low":155.533,"close":155.612,"volume":0.4320000112056732},{"timestamp":1742408400000,"open":155.592,"high":155.633,"low":155.582,"close":155.583,"volume":0.5400000214576721},{"timestamp":1742408460000,"open":155.553,"high":155.563,"low":155.512,"close":155.513,"volume":0.527999997138977},{"timestamp":1742408520000,"open":155.523,"high":155.583,"low":155.492,"close":155.573,"volume":0.5400000214576721},{"timestamp":1742408580000,"open":155.573,"high":155.613,"low":155.572,"close":155.582,"volume":0.335999995470047},{"timestamp":1742408640000,"open":155.582,"high":155.603,"low":155.582,"close":155.582,"volume":0.3240000009536743},{"timestamp":1742408700000,"open":155.542,"high":155.563,"low":155.513,"close":155.543,"volume":0.41999998688697815},{"timestamp":1742408760000,"open":155.533,"high":155.553,"low":155.453,"close":155.543,"volume":0.2879999876022339},{"timestamp":1742408820000,"open":155.553,"high":155.603,"low":155.533,"close":155.543,"volume":0.4320000112056732},{"timestamp":1742408880000,"open":155.533,"high":155.542,"low":155.403,"close":155.403,"volume":0.47999998927116394},{"timestamp":1742408940000,"open":155.392,"high":155.433,"low":155.392,"close":155.433,"volume":0.18000000715255737},{"timestamp":1742409000000,"open":155.433,"high":155.613,"low":155.432,"close":155.592,"volume":0.3959999978542328},{"timestamp":1742409060000,"open":155.593,"high":155.773,"low":155.593,"close":155.773,"volume":0.3840000033378601},{"timestamp":1742409120000,"open":155.792,"high":155.983,"low":155.792,"close":155.892,"volume":0.6480000019073486},{"timestamp":1742409180000,"open":155.903,"high":155.912,"low":155.673,"close":155.673,"volume":0.7200000286102295},{"timestamp":1742409240000,"open":155.663,"high":155.723,"low":155.583,"close":155.693,"volume":0.6480000019073486},{"timestamp":1742409300000,"open":155.683,"high":155.803,"low":155.672,"close":155.703,"volume":0.6359999775886536},{"timestamp":1742409360000,"open":155.713,"high":155.793,"low":155.702,"close":155.782,"volume":0.47999998927116394},{"timestamp":1742409420000,"open":155.763,"high":155.813,"low":155.753,"close":155.793,"volume":0.4320000112056732},{"timestamp":1742409480000,"open":155.803,"high":155.803,"low":155.533,"close":155.573,"volume":0.7919999957084656},{"timestamp":1742409540000,"open":155.583,"high":155.623,"low":155.523,"close":155.532,"volume":0.7680000066757202},{"timestamp":1742409600000,"open":155.553,"high":155.563,"low":155.502,"close":155.513,"volume":0.527999997138977},{"timestamp":1742409660000,"open":155.513,"high":155.762,"low":155.513,"close":155.713,"volume":0.5759999752044678},{"timestamp":1742409720000,"open":155.703,"high":155.773,"low":155.632,"close":155.712,"volume":0.7440000176429749},{"timestamp":1742409780000,"open":155.713,"high":155.823,"low":155.713,"close":155.823,"volume":0.40799999237060547},{"timestamp":1742409840000,"open":155.823,"high":155.973,"low":155.823,"close":155.943,"volume":0.3959999978542328},{"timestamp":1742409900000,"open":155.943,"high":155.953,"low":155.892,"close":155.903,"volume":0.5040000081062317},{"timestamp":1742409960000,"open":155.892,"high":155.893,"low":155.783,"close":155.823,"volume":0.3240000009536743},{"timestamp":1742410020000,"open":155.833,"high":155.893,"low":155.792,"close":155.883,"volume":0.5759999752044678},{"timestamp":1742410080000,"open":155.853,"high":155.962,"low":155.853,"close":155.893,"volume":0.515999972820282},{"timestamp":1742410140000,"open":155.903,"high":156.072,"low":155.853,"close":155.913,"volume":0.6600000262260437},{"timestamp":1742410200000,"open":155.943,"high":155.962,"low":155.912,"close":155.923,"volume":0.47999998927116394},{"timestamp":1742410260000,"open":155.933,"high":155.962,"low":155.912,"close":155.952,"volume":0.3720000088214874},{"timestamp":1742410320000,"open":155.973,"high":156.153,"low":155.973,"close":156.153,"volume":0.8159999847412109},{"timestamp":1742410380000,"open":156.112,"high":156.303,"low":156.112,"close":156.243,"volume":0.7559999823570251},{"timestamp":1742410440000,"open":156.253,"high":156.273,"low":156.182,"close":156.213,"volume":0.7200000286102295},{"timestamp":1742410500000,"open":156.223,"high":156.353,"low":156.212,"close":156.353,"volume":0.47999998927116394},{"timestamp":1742410560000,"open":156.343,"high":156.403,"low":156.342,"close":156.383,"volume":0.4440000057220459},{"timestamp":1742410620000,"open":156.393,"high":156.482,"low":156.393,"close":156.413,"volume":0.7200000286102295},{"timestamp":1742410680000,"open":156.423,"high":156.423,"low":156.272,"close":156.312,"volume":0.7440000176429749},{"timestamp":1742410740000,"open":156.313,"high":156.383,"low":156.313,"close":156.383,"volume":0.4440000057220459},{"timestamp":1742410800000,"open":156.372,"high":156.453,"low":156.363,"close":156.453,"volume":0.5879999995231628},{"timestamp":1742410860000,"open":156.452,"high":156.453,"low":156.362,"close":156.383,"volume":0.5519999861717224},{"timestamp":1742410920000,"open":156.363,"high":156.433,"low":156.352,"close":156.423,"volume":0.31200000643730164},{"timestamp":1742410980000,"open":156.443,"high":156.443,"low":156.363,"close":156.403,"volume":0.2879999876022339},{"timestamp":1742411040000,"open":156.393,"high":156.473,"low":156.372,"close":156.463,"volume":0.2879999876022339},{"timestamp":1742411100000,"open":156.453,"high":156.563,"low":156.412,"close":156.513,"volume":0.6480000019073486},{"timestamp":1742411160000,"open":156.523,"high":156.543,"low":156.502,"close":156.513,"volume":0.515999972820282},{"timestamp":1742411220000,"open":156.512,"high":156.543,"low":156.473,"close":156.543,"volume":0.527999997138977},{"timestamp":1742411280000,"open":156.543,"high":156.622,"low":156.543,"close":156.622,"volume":0.2160000056028366},{"timestamp":1742411340000,"open":156.623,"high":156.693,"low":156.592,"close":156.683,"volume":0.47999998927116394},{"timestamp":1742411400000,"open":156.673,"high":156.783,"low":156.662,"close":156.732,"volume":0.7559999823570251},{"timestamp":1742411460000,"open":156.733,"high":156.733,"low":156.493,"close":156.493,"volume":1.0440000295639038},{"timestamp":1742411520000,"open":156.502,"high":156.523,"low":156.333,"close":156.423,"volume":0.9480000138282776},{"timestamp":1742411580000,"open":156.423,"high":156.463,"low":156.382,"close":156.453,"volume":0.5400000214576721},{"timestamp":1742411640000,"open":156.463,"high":156.593,"low":156.453,"close":156.573,"volume":0.4440000057220459},{"timestamp":1742411700000,"open":156.573,"high":156.753,"low":156.573,"close":156.753,"volume":0.5759999752044678},{"timestamp":1742411760000,"open":156.753,"high":156.863,"low":156.672,"close":156.683,"volume":0.6840000152587891},{"timestamp":1742411820000,"open":156.672,"high":156.683,"low":156.642,"close":156.652,"volume":0.3720000088214874},{"timestamp":1742411880000,"open":156.643,"high":156.723,"low":156.542,"close":156.542,"volume":0.6359999775886536},{"timestamp":1742411940000,"open":156.543,"high":156.613,"low":156.523,"close":156.573,"volume":0.6480000019073486},{"timestamp":1742412000000,"open":156.563,"high":156.563,"low":156.343,"close":156.352,"volume":0.7919999957084656},{"timestamp":1742412060000,"open":156.352,"high":156.413,"low":156.342,"close":156.363,"volume":0.7440000176429749},{"timestamp":1742412120000,"open":156.363,"high":156.383,"low":156.343,"close":156.353,"volume":0.41999998688697815},{"timestamp":1742412180000,"open":156.363,"high":156.373,"low":156.173,"close":156.213,"volume":0.6480000019073486},{"timestamp":1742412240000,"open":156.213,"high":156.273,"low":156.142,"close":156.262,"volume":0.5759999752044678},{"timestamp":1742412300000,"open":156.263,"high":156.273,"low":156.143,"close":156.202,"volume":0.6000000238418579},{"timestamp":1742412360000,"open":156.192,"high":156.192,"low":156.152,"close":156.152,"volume":0.5759999752044678},{"timestamp":1742412420000,"open":156.162,"high":156.162,"low":155.992,"close":156.003,"volume":0.7319999933242798},{"timestamp":1742412480000,"open":156.003,"high":156.183,"low":155.912,"close":155.912,"volume":0.984000027179718},{"timestamp":1742412540000,"open":155.922,"high":156.043,"low":155.832,"close":155.993,"volume":0.6480000019073486},{"timestamp":1742412600000,"open":155.973,"high":156.173,"low":155.963,"close":156.162,"volume":0.6359999775886536},{"timestamp":1742412660000,"open":156.163,"high":156.243,"low":156.052,"close":156.103,"volume":0.8759999871253967},{"timestamp":1742412720000,"open":156.113,"high":156.353,"low":156.103,"close":156.332,"volume":0.8159999847412109},{"timestamp":1742412780000,"open":156.333,"high":156.412,"low":156.282,"close":156.323,"volume":0.7559999823570251},{"timestamp":1742412840000,"open":156.323,"high":156.373,"low":156.233,"close":156.292,"volume":0.6840000152587891},{"timestamp":1742412900000,"open":156.293,"high":156.323,"low":156.143,"close":156.153,"volume":0.7919999957084656},{"timestamp":1742412960000,"open":156.152,"high":156.343,"low":156.143,"close":156.343,"volume":0.6359999775886536},{"timestamp":1742413020000,"open":156.343,"high":156.453,"low":156.312,"close":156.443,"volume":0.30000001192092896},{"timestamp":1742413080000,"open":156.443,"high":156.543,"low":156.392,"close":156.513,"volume":0.515999972820282},{"timestamp":1742413140000,"open":156.513,"high":156.513,"low":156.442,"close":156.482,"volume":0.7440000176429749},{"timestamp":1742413200000,"open":156.482,"high":156.623,"low":156.482,"close":156.613,"volume":0.3479999899864197},{"timestamp":1742413260000,"open":156.623,"high":156.723,"low":156.612,"close":156.713,"volume":0.6959999799728394},{"timestamp":1742413320000,"open":156.713,"high":156.722,"low":156.572,"close":156.642,"volume":0.6600000262260437},{"timestamp":1742413380000,"open":156.613,"high":156.743,"low":156.612,"close":156.662,"volume":0.5040000081062317},{"timestamp":1742413440000,"open":156.672,"high":156.893,"low":156.672,"close":156.823,"volume":0.6959999799728394},{"timestamp":1742413500000,"open":156.823,"high":156.843,"low":156.812,"close":156.812,"volume":0.5879999995231628},{"timestamp":1742413560000,"open":156.812,"high":156.853,"low":156.742,"close":156.763,"volume":0.7080000042915344},{"timestamp":1742413620000,"open":156.752,"high":156.872,"low":156.743,"close":156.853,"volume":0.7440000176429749},{"timestamp":1742413680000,"open":156.843,"high":156.843,"low":156.752,"close":156.783,"volume":0.5400000214576721},{"timestamp":1742413740000,"open":156.793,"high":156.793,"low":156.673,"close":156.703,"volume":0.6600000262260437},{"timestamp":1742413800000,"open":156.713,"high":156.713,"low":156.502,"close":156.512,"volume":1.1399999856948853},{"timestamp":1742413860000,"open":156.513,"high":156.523,"low":156.353,"close":156.483,"volume":1.0199999809265137},{"timestamp":1742413920000,"open":156.483,"high":156.603,"low":156.482,"close":156.522,"volume":0.7559999823570251},{"timestamp":1742413980000,"open":156.522,"high":156.582,"low":156.482,"close":156.533,"volume":0.515999972820282},{"timestamp":1742414040000,"open":156.532,"high":156.623,"low":156.532,"close":156.582,"volume":1.0080000162124634},{"timestamp":1742414100000,"open":156.573,"high":156.573,"low":156.452,"close":156.452,"volume":1.0080000162124634},{"timestamp":1742414160000,"open":156.463,"high":156.482,"low":156.403,"close":156.473,"volume":0.6359999775886536},{"timestamp":1742414220000,"open":156.482,"high":156.483,"low":156.423,"close":156.452,"volume":0.5400000214576721},{"timestamp":1742414280000,"open":156.453,"high":156.473,"low":156.412,"close":156.423,"volume":0.5040000081062317},{"timestamp":1742414340000,"open":156.432,"high":156.443,"low":156.352,"close":156.363,"volume":1.7400000095367432}]