[{"timestamp":1742391000000,"open":151.175,"high":151.465,"low":150.875,"close":150.875,"volume":0.07199999690055847},{"timestamp":1742391060000,"open":150.875,"high":150.915,"low":150.875,"close":150.915,"volume":0.08399999886751175},{"timestamp":1742391120000,"open":150.915,"high":151.235,"low":150.915,"close":151.235,"volume":0.15600000321865082},{"timestamp":1742391180000,"open":151.235,"high":151.615,"low":151.235,"close":151.615,"volume":0.1080000028014183},{"timestamp":1742391240000,"open":151.695,"high":151.705,"low":151.615,"close":151.615,"volume":0.08399999886751175},{"timestamp":1742391300000,"open":151.585,"high":151.585,"low":151.445,"close":151.445,"volume":0.04800000041723251},{"timestamp":1742391360000,"open":151.185,"high":151.345,"low":151.185,"close":151.185,"volume":0.1080000028014183},{"timestamp":1742391420000,"open":151.185,"high":151.195,"low":151.185,"close":151.185,"volume":0.035999998450279236},{"timestamp":1742391480000,"open":151.185,"high":151.485,"low":151.185,"close":151.485,"volume":0.14399999380111694},{"timestamp":1742391540000,"open":151.395,"high":151.395,"low":151.265,"close":151.265,"volume":0.09600000083446503},{"timestamp":1742391600000,"open":151.395,"high":151.425,"low":151.265,"close":151.265,"volume":0.08399999886751175},{"timestamp":1742391660000,"open":151.265,"high":151.345,"low":151.265,"close":151.275,"volume":0.07199999690055847},{"timestamp":1742391720000,"open":151.265,"high":151.265,"low":151.185,"close":151.185,"volume":0.05999999865889549},{"timestamp":1742391780000,"open":151.205,"high":151.285,"low":151.185,"close":151.255,"volume":0.09600000083446503},{"timestamp":1742391840000,"open":151.185,"high":151.195,"low":151.185,"close":151.195,"volume":0.13199999928474426},{"timestamp":1742391900000,"open":151.265,"high":151.615,"low":151.265,"close":151.615,"volume":0.2280000001192093},{"timestamp":1742391960000,"open":151.475,"high":151.635,"low":151.415,"close":151.555,"volume":0.20399999618530273},{"timestamp":1742392020000,"open":151.605,"high":151.855,"low":151.605,"close":151.855,"volume":0.2160000056028366},{"timestamp":1742392080000,"open":151.855,"high":151.975,"low":151.855,"close":151.855,"volume":0.14399999380111694},{"timestamp":1742392140000,"open":151.865,"high":151.865,"low":151.785,"close":151.785,"volume":0.13199999928474426},{"timestamp":1742392200000,"open":151.755,"high":151.835,"low":151.595,"close":151.595,"volume":0.18000000715255737},{"timestamp":1742392260000,"open":151.595,"high":151.635,"low":151.485,"close":151.625,"volume":0.25200000405311584},{"timestamp":1742392320000,"open":151.625,"high":151.725,"low":151.555,"close":151.595,"volume":0.15600000321865082},{"timestamp":1742392380000,"open":151.555,"high":151.695,"low":151.155,"close":151.525,"volume":0.15600000321865082},{"timestamp":1742392440000,"open":151.565,"high":151.565,"low":151.155,"close":151.405,"volume":0.13199999928474426},{"timestamp":1742392500000,"open":151.475,"high":151.575,"low":151.475,"close":151.505,"volume":0.18000000715255737},{"timestamp":1742392560000,"open":151.585,"high":151.745,"low":151.585,"close":151.745,"volume":0.04800000041723251},{"timestamp":1742392620000,"open":151.555,"high":151.745,"low":151.535,"close":151.535,"volume":0.11999999731779099},{"timestamp":1742392680000,"open":151.605,"high":151.605,"low":151.475,"close":151.475,"volume":0.08399999886751175},{"timestamp":1742392740000,"open":151.475,"high":151.475,"low":151.235,"close":151.475,"volume":0.1080000028014183},{"timestamp":1742392800000,"open":151.565,"high":151.645,"low":151.455,"close":151.455,"volume":0.13199999928474426},{"timestamp":1742392860000,"open":151.455,"high":151.525,"low":151.455,"close":151.485,"volume":0.14399999380111694},{"timestamp":1742392920000,"open":151.525,"high":151.525,"low":151.415,"close":151.465,"volume":0.09600000083446503},{"timestamp":1742392980000,"open":151.555,"high":151.555,"low":151.385,"close":151.475,"volume":0.07199999690055847},{"timestamp":1742393040000,"open":151.475,"high":151.525,"low":151.385,"close":151.385,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":151.385,"high":151.515,"low":151.345,"close":151.375,"volume":0.11999999731779099},{"timestamp":1742393160000,"open":151.305,"high":151.435,"low":151.245,"close":151.365,"volume":0.14399999380111694},{"timestamp":1742393220000,"open":151.365,"high":151.525,"low":151.245,"close":151.345,"volume":0.23999999463558197},{"timestamp":1742393280000,"open":151.345,"high":151.575,"low":151.245,"close":151.525,"volume":0.15600000321865082},{"timestamp":1742393340000,"open":151.595,"high":151.755,"low":151.595,"close":151.675,"volume":0.15600000321865082},{"timestamp":1742393400000,"open":151.675,"high":151.675,"low":151.615,"close":151.615,"volume":0.07199999690055847},{"timestamp":1742393460000,"open":151.615,"high":151.635,"low":151.535,"close":151.615,"volume":0.11999999731779099},{"timestamp":1742393520000,"open":151.555,"high":151.635,"low":151.535,"close":151.575,"volume":0.1080000028014183},{"timestamp":1742393580000,"open":151.575,"high":151.655,"low":151.565,"close":151.615,"volume":0.14399999380111694},{"timestamp":1742393640000,"open":151.585,"high":151.615,"low":151.505,"close":151.525,"volume":0.14399999380111694},{"timestamp":1742393700000,"open":151.525,"high":151.625,"low":151.525,"close":151.555,"volume":0.08399999886751175},{"timestamp":1742393760000,"open":151.555,"high":151.605,"low":151.465,"close":151.465,"volume":0.09600000083446503},{"timestamp":1742393820000,"open":151.465,"high":151.595,"low":151.465,"close":151.535,"volume":0.09600000083446503},{"timestamp":1742393880000,"open":151.575,"high":151.665,"low":151.575,"close":151.595,"volume":0.08399999886751175},{"timestamp":1742393940000,"open":151.655,"high":151.665,"low":151.595,"close":151.605,"volume":0.09600000083446503},{"timestamp":1742394060000,"open":151.625,"high":151.805,"low":151.625,"close":151.795,"volume":0.09600000083446503},{"timestamp":1742394120000,"open":151.795,"high":151.905,"low":151.795,"close":151.825,"volume":0.15600000321865082},{"timestamp":1742394180000,"open":151.825,"high":151.925,"low":151.775,"close":151.815,"volume":0.23999999463558197},{"timestamp":1742394240000,"open":151.805,"high":151.885,"low":151.805,"close":151.825,"volume":0.13199999928474426},{"timestamp":1742394300000,"open":151.825,"high":151.825,"low":151.695,"close":151.735,"volume":0.1080000028014183},{"timestamp":1742394360000,"open":151.695,"high":151.785,"low":151.685,"close":151.765,"volume":0.13199999928474426},{"timestamp":1742394420000,"open":151.735,"high":151.845,"low":151.695,"close":151.755,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":151.755,"high":151.845,"low":151.755,"close":151.845,"volume":0.07199999690055847},{"timestamp":1742394540000,"open":151.845,"high":151.865,"low":151.675,"close":151.685,"volume":0.19200000166893005},{"timestamp":1742394600000,"open":151.685,"high":151.805,"low":151.675,"close":151.765,"volume":0.08399999886751175},{"timestamp":1742394660000,"open":151.805,"high":151.855,"low":151.805,"close":151.855,"volume":0.08399999886751175},{"timestamp":1742394720000,"open":151.855,"high":151.945,"low":151.855,"close":151.935,"volume":0.14399999380111694},{"timestamp":1742394780000,"open":151.935,"high":152.025,"low":151.935,"close":151.935,"volume":0.04800000041723251},{"timestamp":1742394840000,"open":151.895,"high":151.995,"low":151.895,"close":151.995,"volume":0.07199999690055847},{"timestamp":1742394900000,"open":151.995,"high":152.075,"low":151.905,"close":151.905,"volume":0.1679999977350235},{"timestamp":1742394960000,"open":151.955,"high":151.955,"low":151.905,"close":151.955,"volume":0.08399999886751175},{"timestamp":1742395020000,"open":151.955,"high":152.005,"low":151.905,"close":152.005,"volume":0.15600000321865082},{"timestamp":1742395080000,"open":151.975,"high":152.095,"low":151.925,"close":151.925,"volume":0.15600000321865082},{"timestamp":1742395140000,"open":151.925,"high":151.925,"low":151.835,"close":151.835,"volume":0.15600000321865082},{"timestamp":1742395200000,"open":151.895,"high":151.895,"low":151.805,"close":151.805,"volume":0.1080000028014183},{"timestamp":1742395260000,"open":151.845,"high":151.845,"low":151.705,"close":151.785,"volume":0.11999999731779099},{"timestamp":1742395320000,"open":151.785,"high":151.905,"low":151.785,"close":151.865,"volume":0.14399999380111694},{"timestamp":1742395380000,"open":151.795,"high":152.005,"low":151.795,"close":151.955,"volume":0.2160000056028366},{"timestamp":1742395440000,"open":151.955,"high":151.955,"low":151.755,"close":151.855,"volume":0.11999999731779099},{"timestamp":1742395500000,"open":151.875,"high":151.875,"low":151.795,"close":151.795,"volume":0.1679999977350235},{"timestamp":1742395560000,"open":151.735,"high":151.775,"low":151.735,"close":151.775,"volume":0.1080000028014183},{"timestamp":1742395620000,"open":151.775,"high":151.965,"low":151.775,"close":151.965,"volume":0.23999999463558197},{"timestamp":1742395680000,"open":151.805,"high":151.975,"low":151.805,"close":151.865,"volume":0.2280000001192093},{"timestamp":1742395740000,"open":151.865,"high":152.025,"low":151.865,"close":151.975,"volume":0.1679999977350235},{"timestamp":1742395800000,"open":151.995,"high":152.045,"low":151.975,"close":151.975,"volume":0.04800000041723251},{"timestamp":1742395860000,"open":151.975,"high":151.975,"low":151.975,"close":151.975,"volume":0.012000000104308128},{"timestamp":1742395920000,"open":151.845,"high":151.915,"low":151.765,"close":151.885,"volume":0.2160000056028366},{"timestamp":1742395980000,"open":151.935,"high":152.025,"low":151.895,"close":151.945,"volume":0.14399999380111694},{"timestamp":1742396040000,"open":151.945,"high":151.965,"low":151.875,"close":151.965,"volume":0.18000000715255737},{"timestamp":1742396100000,"open":151.855,"high":151.875,"low":151.825,"close":151.855,"volume":0.11999999731779099},{"timestamp":1742396160000,"open":151.855,"high":151.945,"low":151.845,"close":151.945,"volume":0.1679999977350235},{"timestamp":1742396220000,"open":151.915,"high":151.915,"low":151.805,"close":151.805,"volume":0.1080000028014183},{"timestamp":1742396280000,"open":151.835,"high":151.885,"low":151.795,"close":151.845,"volume":0.09600000083446503},{"timestamp":1742396340000,"open":151.875,"high":151.945,"low":151.815,"close":151.945,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":151.915,"high":152.025,"low":151.915,"close":152.025,"volume":0.07199999690055847},{"timestamp":1742396460000,"open":152.025,"high":152.045,"low":152.015,"close":152.035,"volume":0.14399999380111694},{"timestamp":1742396520000,"open":152.035,"high":152.125,"low":152.015,"close":152.055,"volume":0.1080000028014183},{"timestamp":1742396580000,"open":152.065,"high":152.065,"low":152.015,"close":152.015,"volume":0.07199999690055847},{"timestamp":1742396640000,"open":152.015,"high":152.065,"low":152.005,"close":152.065,"volume":0.05999999865889549},{"timestamp":1742396700000,"open":152.005,"high":152.025,"low":151.905,"close":151.965,"volume":0.2280000001192093},{"timestamp":1742396760000,"open":151.905,"high":151.955,"low":151.905,"close":151.955,"volume":0.08399999886751175},{"timestamp":1742396820000,"open":151.955,"high":151.965,"low":151.855,"close":151.895,"volume":0.11999999731779099},{"timestamp":1742396880000,"open":151.965,"high":152.005,"low":151.895,"close":151.965,"volume":0.1679999977350235},{"timestamp":1742396940000,"open":151.965,"high":151.975,"low":151.895,"close":151.975,"volume":0.05999999865889549},{"timestamp":1742397000000,"open":151.905,"high":152.045,"low":151.905,"close":151.995,"volume":0.13199999928474426},{"timestamp":1742397060000,"open":152.045,"high":152.045,"low":151.995,"close":151.995,"volume":0.024000000208616257},{"timestamp":1742397120000,"open":151.995,"high":152.035,"low":151.945,"close":151.995,"volume":0.07199999690055847},{"timestamp":1742397180000,"open":151.995,"high":152.055,"low":151.935,"close":151.935,"volume":0.1679999977350235},{"timestamp":1742397240000,"open":151.985,"high":152.025,"low":151.935,"close":152.005,"volume":0.14399999380111694},{"timestamp":1742397300000,"open":152.005,"high":152.005,"low":151.965,"close":151.965,"volume":0.05999999865889549},{"timestamp":1742397360000,"open":151.995,"high":152.005,"low":151.995,"close":152.005,"volume":0.11999999731779099},{"timestamp":1742397420000,"open":152.005,"high":152.005,"low":151.825,"close":151.835,"volume":0.19200000166893005},{"timestamp":1742397480000,"open":151.805,"high":151.885,"low":151.765,"close":151.765,"volume":0.13199999928474426},{"timestamp":1742397540000,"open":151.765,"high":151.775,"low":151.765,"close":151.775,"volume":0.1080000028014183},{"timestamp":1742397600000,"open":151.775,"high":151.855,"low":151.765,"close":151.815,"volume":0.1679999977350235},{"timestamp":1742397660000,"open":151.815,"high":151.925,"low":151.815,"close":151.895,"volume":0.11999999731779099},{"timestamp":1742397720000,"open":151.835,"high":151.945,"low":151.805,"close":151.945,"volume":0.15600000321865082},{"timestamp":1742397780000,"open":151.945,"high":151.945,"low":151.885,"close":151.945,"volume":0.13199999928474426},{"timestamp":1742397840000,"open":151.945,"high":151.945,"low":151.875,"close":151.875,"volume":0.1080000028014183},{"timestamp":1742397900000,"open":151.875,"high":151.935,"low":151.805,"close":151.895,"volume":0.20399999618530273},{"timestamp":1742397960000,"open":151.935,"high":151.975,"low":151.865,"close":151.975,"volume":0.1080000028014183},{"timestamp":1742398020000,"open":151.915,"high":151.915,"low":151.765,"close":151.815,"volume":0.13199999928474426},{"timestamp":1742398080000,"open":151.815,"high":151.815,"low":151.765,"close":151.765,"volume":0.05999999865889549},{"timestamp":1742398140000,"open":151.765,"high":151.965,"low":151.765,"close":151.885,"volume":0.09600000083446503},{"timestamp":1742398200000,"open":151.885,"high":151.955,"low":151.885,"close":151.905,"volume":0.07199999690055847},{"timestamp":1742398260000,"open":151.905,"high":151.985,"low":151.905,"close":151.985,"volume":0.14399999380111694},{"timestamp":1742398320000,"open":152.045,"high":152.075,"low":151.965,"close":152.065,"volume":0.11999999731779099},{"timestamp":1742398380000,"open":152.065,"high":152.065,"low":152.005,"close":152.005,"volume":0.035999998450279236},{"timestamp":1742398440000,"open":152.005,"high":152.025,"low":152.005,"close":152.005,"volume":0.07199999690055847},{"timestamp":1742398500000,"open":152.005,"high":152.015,"low":152.005,"close":152.005,"volume":0.05999999865889549},{"timestamp":1742398560000,"open":152.005,"high":152.005,"low":152.005,"close":152.005,"volume":0.1080000028014183},{"timestamp":1742398620000,"open":152.005,"high":152.005,"low":152.005,"close":152.005,"volume":0.012000000104308128},{"timestamp":1742398680000,"open":152.005,"high":152.075,"low":152.005,"close":152.005,"volume":0.1080000028014183},{"timestamp":1742398740000,"open":152.065,"high":152.065,"low":151.995,"close":152.005,"volume":0.08399999886751175},{"timestamp":1742398800000,"open":152.045,"high":152.045,"low":151.985,"close":151.985,"volume":0.04800000041723251},{"timestamp":1742398860000,"open":152.005,"high":152.045,"low":151.985,"close":152.015,"volume":0.08399999886751175},{"timestamp":1742398920000,"open":152.045,"high":152.195,"low":152.045,"close":152.145,"volume":0.14399999380111694},{"timestamp":1742398980000,"open":152.145,"high":152.195,"low":152.115,"close":152.175,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":152.115,"high":152.115,"low":152.105,"close":152.115,"volume":0.05999999865889549},{"timestamp":1742399100000,"open":152.065,"high":152.175,"low":152.065,"close":152.175,"volume":0.15600000321865082},{"timestamp":1742399160000,"open":152.135,"high":152.135,"low":152.105,"close":152.105,"volume":0.05999999865889549},{"timestamp":1742399220000,"open":152.105,"high":152.155,"low":152.105,"close":152.155,"volume":0.08399999886751175},{"timestamp":1742399280000,"open":152.155,"high":152.185,"low":152.125,"close":152.185,"volume":0.09600000083446503},{"timestamp":1742399340000,"open":152.185,"high":152.185,"low":152.185,"close":152.185,"volume":0.012000000104308128},{"timestamp":1742399400000,"open":152.215,"high":152.345,"low":152.215,"close":152.335,"volume":0.19200000166893005},{"timestamp":1742399460000,"open":152.355,"high":152.365,"low":152.335,"close":152.335,"volume":0.1080000028014183},{"timestamp":1742399520000,"open":152.335,"high":152.335,"low":152.335,"close":152.335,"volume":0.012000000104308128},{"timestamp":1742399580000,"open":152.335,"high":152.425,"low":152.335,"close":152.405,"volume":0.05999999865889549},{"timestamp":1742399640000,"open":152.415,"high":152.465,"low":152.325,"close":152.325,"volume":0.2280000001192093},{"timestamp":1742399700000,"open":152.315,"high":152.385,"low":152.265,"close":152.385,"volume":0.1080000028014183},{"timestamp":1742399760000,"open":152.315,"high":152.325,"low":152.235,"close":152.255,"volume":0.20399999618530273},{"timestamp":1742399820000,"open":152.265,"high":152.395,"low":152.245,"close":152.395,"volume":0.14399999380111694},{"timestamp":1742399880000,"open":152.395,"high":152.505,"low":152.295,"close":152.415,"volume":0.14399999380111694},{"timestamp":1742399940000,"open":152.425,"high":152.465,"low":152.395,"close":152.405,"volume":0.08399999886751175},{"timestamp":1742400000000,"open":152.405,"high":152.505,"low":152.395,"close":152.435,"volume":0.15600000321865082},{"timestamp":1742400060000,"open":152.435,"high":152.465,"low":152.335,"close":152.395,"volume":0.18000000715255737},{"timestamp":1742400120000,"open":152.415,"high":152.515,"low":152.395,"close":152.515,"volume":0.1080000028014183},{"timestamp":1742400180000,"open":152.525,"high":152.575,"low":152.445,"close":152.565,"volume":0.13199999928474426},{"timestamp":1742400240000,"open":152.565,"high":152.565,"low":152.565,"close":152.565,"volume":0.012000000104308128},{"timestamp":1742400300000,"open":152.515,"high":152.515,"low":152.465,"close":152.495,"volume":0.07199999690055847},{"timestamp":1742400360000,"open":152.535,"high":152.535,"low":152.475,"close":152.485,"volume":0.07199999690055847},{"timestamp":1742400420000,"open":152.455,"high":152.615,"low":152.455,"close":152.535,"volume":0.14399999380111694},{"timestamp":1742400480000,"open":152.535,"high":152.695,"low":152.535,"close":152.635,"volume":0.18000000715255737},{"timestamp":1742400540000,"open":152.635,"high":152.675,"low":152.575,"close":152.615,"volume":0.18000000715255737},{"timestamp":1742400600000,"open":152.695,"high":152.695,"low":152.575,"close":152.655,"volume":0.14399999380111694},{"timestamp":1742400660000,"open":152.645,"high":152.685,"low":152.595,"close":152.625,"volume":0.08399999886751175},{"timestamp":1742400720000,"open":152.595,"high":152.595,"low":152.475,"close":152.515,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":152.515,"high":152.565,"low":152.485,"close":152.565,"volume":0.11999999731779099},{"timestamp":1742400840000,"open":152.565,"high":152.565,"low":152.485,"close":152.485,"volume":0.08399999886751175},{"timestamp":1742400900000,"open":152.505,"high":152.575,"low":152.495,"close":152.575,"volume":0.08399999886751175},{"timestamp":1742400960000,"open":152.525,"high":152.585,"low":152.525,"close":152.585,"volume":0.07199999690055847},{"timestamp":1742401020000,"open":152.605,"high":152.605,"low":152.585,"close":152.585,"volume":0.04800000041723251},{"timestamp":1742401080000,"open":152.605,"high":152.615,"low":152.585,"close":152.595,"volume":0.07199999690055847},{"timestamp":1742401140000,"open":152.595,"high":152.655,"low":152.595,"close":152.655,"volume":0.035999998450279236},{"timestamp":1742401200000,"open":152.595,"high":152.595,"low":152.495,"close":152.505,"volume":0.1080000028014183},{"timestamp":1742401260000,"open":152.545,"high":152.605,"low":152.545,"close":152.605,"volume":0.1080000028014183},{"timestamp":1742401320000,"open":152.605,"high":152.645,"low":152.605,"close":152.635,"volume":0.09600000083446503},{"timestamp":1742401380000,"open":152.635,"high":152.685,"low":152.635,"close":152.655,"volume":0.18000000715255737},{"timestamp":1742401440000,"open":152.655,"high":152.655,"low":152.495,"close":152.555,"volume":0.2160000056028366},{"timestamp":1742401500000,"open":152.525,"high":152.635,"low":152.495,"close":152.625,"volume":0.13199999928474426},{"timestamp":1742401560000,"open":152.655,"high":152.675,"low":152.625,"close":152.675,"volume":0.05999999865889549},{"timestamp":1742401620000,"open":152.675,"high":152.745,"low":152.675,"close":152.675,"volume":0.08399999886751175},{"timestamp":1742401680000,"open":152.665,"high":152.715,"low":152.665,"close":152.675,"volume":0.04800000041723251},{"timestamp":1742401740000,"open":152.675,"high":152.805,"low":152.675,"close":152.785,"volume":0.13199999928474426},{"timestamp":1742401800000,"open":152.785,"high":152.895,"low":152.715,"close":152.895,"volume":0.2639999985694885},{"timestamp":1742401860000,"open":152.825,"high":152.885,"low":152.755,"close":152.805,"volume":0.2160000056028366},{"timestamp":1742401920000,"open":152.805,"high":152.875,"low":152.805,"close":152.855,"volume":0.05999999865889549},{"timestamp":1742401980000,"open":152.885,"high":152.895,"low":152.855,"close":152.855,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":152.855,"high":152.895,"low":152.855,"close":152.865,"volume":0.08399999886751175},{"timestamp":1742402100000,"open":152.915,"high":152.915,"low":152.865,"close":152.865,"volume":0.09600000083446503},{"timestamp":1742402160000,"open":152.855,"high":152.915,"low":152.855,"close":152.875,"volume":0.09600000083446503},{"timestamp":1742402220000,"open":152.855,"high":152.885,"low":152.855,"close":152.855,"volume":0.08399999886751175},{"timestamp":1742402280000,"open":152.855,"high":152.885,"low":152.795,"close":152.795,"volume":0.18000000715255737},{"timestamp":1742402340000,"open":152.845,"high":152.885,"low":152.795,"close":152.825,"volume":0.13199999928474426},{"timestamp":1742402400000,"open":152.825,"high":152.825,"low":152.805,"close":152.805,"volume":0.05999999865889549},{"timestamp":1742402460000,"open":152.805,"high":152.915,"low":152.805,"close":152.875,"volume":0.08399999886751175},{"timestamp":1742402520000,"open":152.925,"high":152.955,"low":152.895,"close":152.935,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":152.955,"high":152.955,"low":152.765,"close":152.765,"volume":0.15600000321865082},{"timestamp":1742402640000,"open":152.755,"high":152.835,"low":152.715,"close":152.835,"volume":0.15600000321865082},{"timestamp":1742402700000,"open":152.875,"high":152.875,"low":152.695,"close":152.695,"volume":0.08399999886751175},{"timestamp":1742402760000,"open":152.695,"high":152.775,"low":152.665,"close":152.755,"volume":0.13199999928474426},{"timestamp":1742402820000,"open":152.755,"high":152.755,"low":152.755,"close":152.755,"volume":0.035999998450279236},{"timestamp":1742402880000,"open":152.755,"high":152.765,"low":152.755,"close":152.755,"volume":0.035999998450279236},{"timestamp":1742402940000,"open":152.775,"high":152.775,"low":152.755,"close":152.755,"volume":0.07199999690055847},{"timestamp":1742403000000,"open":152.785,"high":152.795,"low":152.785,"close":152.795,"volume":0.09600000083446503},{"timestamp":1742403060000,"open":152.805,"high":152.805,"low":152.695,"close":152.735,"volume":0.1080000028014183},{"timestamp":1742403120000,"open":152.735,"high":152.805,"low":152.705,"close":152.805,"volume":0.08399999886751175},{"timestamp":1742403180000,"open":152.775,"high":152.825,"low":152.775,"close":152.795,"volume":0.13199999928474426},{"timestamp":1742403240000,"open":152.775,"high":152.855,"low":152.775,"close":152.845,"volume":0.19200000166893005},{"timestamp":1742403300000,"open":152.825,"high":152.825,"low":152.775,"close":152.775,"volume":0.035999998450279236},{"timestamp":1742403360000,"open":152.775,"high":152.775,"low":152.725,"close":152.725,"volume":0.08399999886751175},{"timestamp":1742403420000,"open":152.725,"high":152.745,"low":152.695,"close":152.745,"volume":0.04800000041723251},{"timestamp":1742403600000,"open":152.745,"high":152.815,"low":152.675,"close":152.745,"volume":0.18000000715255737},{"timestamp":1742403660000,"open":152.765,"high":152.765,"low":152.655,"close":152.655,"volume":0.09600000083446503},{"timestamp":1742403720000,"open":152.655,"high":152.655,"low":152.515,"close":152.515,"volume":0.20399999618530273},{"timestamp":1742403780000,"open":152.515,"high":152.525,"low":152.515,"close":152.515,"volume":0.09600000083446503},{"timestamp":1742403840000,"open":152.515,"high":152.565,"low":152.515,"close":152.515,"volume":0.05999999865889549},{"timestamp":1742403900000,"open":152.515,"high":152.555,"low":152.515,"close":152.515,"volume":0.1080000028014183},{"timestamp":1742403960000,"open":152.445,"high":152.495,"low":152.415,"close":152.495,"volume":0.1080000028014183},{"timestamp":1742404020000,"open":152.565,"high":152.565,"low":152.495,"close":152.525,"volume":0.09600000083446503},{"timestamp":1742404080000,"open":152.415,"high":152.455,"low":152.365,"close":152.455,"volume":0.15600000321865082},{"timestamp":1742404140000,"open":152.425,"high":152.495,"low":152.425,"close":152.495,"volume":0.13199999928474426},{"timestamp":1742404200000,"open":152.495,"high":152.495,"low":152.425,"close":152.425,"volume":0.08399999886751175},{"timestamp":1742404260000,"open":152.425,"high":152.425,"low":152.395,"close":152.425,"volume":0.05999999865889549},{"timestamp":1742404320000,"open":152.425,"high":152.435,"low":152.345,"close":152.345,"volume":0.09600000083446503},{"timestamp":1742404380000,"open":152.395,"high":152.405,"low":152.325,"close":152.325,"volume":0.1080000028014183},{"timestamp":1742404440000,"open":152.315,"high":152.315,"low":152.195,"close":152.195,"volume":0.14399999380111694},{"timestamp":1742404500000,"open":152.245,"high":152.295,"low":152.195,"close":152.275,"volume":0.15600000321865082},{"timestamp":1742404560000,"open":152.175,"high":152.225,"low":152.135,"close":152.175,"volume":0.19200000166893005},{"timestamp":1742404620000,"open":152.175,"high":152.195,"low":152.135,"close":152.165,"volume":0.11999999731779099},{"timestamp":1742404680000,"open":152.135,"high":152.205,"low":152.135,"close":152.205,"volume":0.08399999886751175},{"timestamp":1742404740000,"open":152.255,"high":152.295,"low":152.195,"close":152.235,"volume":0.20399999618530273},{"timestamp":1742404800000,"open":152.225,"high":152.295,"low":152.165,"close":152.195,"volume":0.15600000321865082},{"timestamp":1742404860000,"open":152.265,"high":152.275,"low":152.145,"close":152.185,"volume":0.13199999928474426},{"timestamp":1742404920000,"open":152.185,"high":152.325,"low":152.185,"close":152.325,"volume":0.14399999380111694},{"timestamp":1742404980000,"open":152.285,"high":152.345,"low":152.215,"close":152.295,"volume":0.09600000083446503},{"timestamp":1742405040000,"open":152.345,"high":152.345,"low":152.215,"close":152.305,"volume":0.11999999731779099},{"timestamp":1742405100000,"open":152.305,"high":152.305,"low":152.215,"close":152.215,"volume":0.035999998450279236},{"timestamp":1742405160000,"open":152.215,"high":152.285,"low":152.215,"close":152.285,"volume":0.1080000028014183},{"timestamp":1742405220000,"open":152.245,"high":152.355,"low":152.225,"close":152.355,"volume":0.08399999886751175},{"timestamp":1742405280000,"open":152.325,"high":152.355,"low":152.315,"close":152.325,"volume":0.09600000083446503},{"timestamp":1742405340000,"open":152.265,"high":152.275,"low":152.135,"close":152.155,"volume":0.18000000715255737},{"timestamp":1742405400000,"open":152.225,"high":152.225,"low":152.055,"close":152.145,"volume":0.20399999618530273},{"timestamp":1742405460000,"open":152.075,"high":152.185,"low":152.075,"close":152.185,"volume":0.05999999865889549},{"timestamp":1742405520000,"open":152.175,"high":152.185,"low":152.055,"close":152.165,"volume":0.1679999977350235},{"timestamp":1742405580000,"open":152.165,"high":152.235,"low":152.165,"close":152.235,"volume":0.11999999731779099},{"timestamp":1742405640000,"open":152.235,"high":152.265,"low":152.235,"close":152.265,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":152.245,"high":152.295,"low":152.235,"close":152.295,"volume":0.14399999380111694},{"timestamp":1742405760000,"open":152.305,"high":152.405,"low":152.295,"close":152.405,"volume":0.1080000028014183},{"timestamp":1742405820000,"open":152.415,"high":152.425,"low":152.405,"close":152.425,"volume":0.07199999690055847},{"timestamp":1742405880000,"open":152.425,"high":152.455,"low":152.365,"close":152.455,"volume":0.14399999380111694},{"timestamp":1742405940000,"open":152.485,"high":152.495,"low":152.455,"close":152.495,"volume":0.13199999928474426},{"timestamp":1742406000000,"open":152.475,"high":152.475,"low":152.465,"close":152.475,"volume":0.035999998450279236},{"timestamp":1742406060000,"open":152.485,"high":152.485,"low":152.485,"close":152.485,"volume":0.012000000104308128},{"timestamp":1742406120000,"open":152.445,"high":152.455,"low":152.395,"close":152.405,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":152.385,"high":152.465,"low":152.385,"close":152.465,"volume":0.08399999886751175},{"timestamp":1742406240000,"open":152.405,"high":152.435,"low":152.345,"close":152.385,"volume":0.15600000321865082},{"timestamp":1742406300000,"open":152.395,"high":152.395,"low":152.265,"close":152.345,"volume":0.19200000166893005},{"timestamp":1742406360000,"open":152.265,"high":152.315,"low":152.245,"close":152.245,"volume":0.15600000321865082},{"timestamp":1742406420000,"open":152.245,"high":152.295,"low":152.245,"close":152.245,"volume":0.09600000083446503},{"timestamp":1742406480000,"open":152.245,"high":152.255,"low":152.205,"close":152.235,"volume":0.07199999690055847},{"timestamp":1742406540000,"open":152.205,"high":152.205,"low":152.085,"close":152.175,"volume":0.3240000009536743},{"timestamp":1742406600000,"open":152.175,"high":152.215,"low":152.175,"close":152.205,"volume":0.11999999731779099},{"timestamp":1742406660000,"open":152.205,"high":152.345,"low":152.205,"close":152.325,"volume":0.2160000056028366},{"timestamp":1742406720000,"open":152.325,"high":152.325,"low":152.295,"close":152.295,"volume":0.1080000028014183},{"timestamp":1742406780000,"open":152.295,"high":152.355,"low":152.295,"close":152.355,"volume":0.1080000028014183},{"timestamp":1742406840000,"open":152.345,"high":152.345,"low":152.345,"close":152.345,"volume":0.04800000041723251},{"timestamp":1742406900000,"open":152.345,"high":152.375,"low":152.315,"close":152.315,"volume":0.18000000715255737},{"timestamp":1742406960000,"open":152.315,"high":152.365,"low":152.315,"close":152.355,"volume":0.07199999690055847},{"timestamp":1742407020000,"open":152.365,"high":152.395,"low":152.295,"close":152.325,"volume":0.23999999463558197},{"timestamp":1742407080000,"open":152.305,"high":152.305,"low":152.305,"close":152.305,"volume":0.04800000041723251},{"timestamp":1742407140000,"open":152.305,"high":152.305,"low":152.125,"close":152.125,"volume":0.25200000405311584},{"timestamp":1742407200000,"open":152.115,"high":152.495,"low":151.755,"close":152.375,"volume":0.5640000104904175},{"timestamp":1742407260000,"open":152.475,"high":152.515,"low":152.035,"close":152.155,"volume":0.4320000112056732},{"timestamp":1742407320000,"open":152.155,"high":152.415,"low":152.035,"close":152.335,"volume":0.2280000001192093},{"timestamp":1742407380000,"open":152.335,"high":152.475,"low":152.335,"close":152.475,"volume":0.25200000405311584},{"timestamp":1742407440000,"open":152.475,"high":152.525,"low":152.265,"close":152.525,"volume":0.2879999876022339},{"timestamp":1742407500000,"open":152.415,"high":152.465,"low":152.085,"close":152.085,"volume":0.31200000643730164},{"timestamp":1742407560000,"open":152.155,"high":152.255,"low":152.105,"close":152.175,"volume":0.14399999380111694},{"timestamp":1742407620000,"open":152.215,"high":152.365,"low":152.215,"close":152.315,"volume":0.18000000715255737},{"timestamp":1742407680000,"open":152.315,"high":152.425,"low":152.265,"close":152.395,"volume":0.09600000083446503},{"timestamp":1742407740000,"open":152.395,"high":152.455,"low":152.325,"close":152.395,"volume":0.335999995470047},{"timestamp":1742407800000,"open":152.395,"high":152.535,"low":152.395,"close":152.525,"volume":0.2280000001192093},{"timestamp":1742407860000,"open":152.595,"high":152.615,"low":152.435,"close":152.435,"volume":0.08399999886751175},{"timestamp":1742407920000,"open":152.455,"high":152.595,"low":152.435,"close":152.585,"volume":0.19200000166893005},{"timestamp":1742407980000,"open":152.615,"high":152.615,"low":152.425,"close":152.425,"volume":0.2759999930858612},{"timestamp":1742408040000,"open":152.505,"high":152.505,"low":152.425,"close":152.425,"volume":0.05999999865889549},{"timestamp":1742408100000,"open":152.425,"high":152.515,"low":152.425,"close":152.515,"volume":0.13199999928474426},{"timestamp":1742408160000,"open":152.515,"high":152.565,"low":152.485,"close":152.485,"volume":0.2759999930858612},{"timestamp":1742408220000,"open":152.425,"high":152.425,"low":152.425,"close":152.425,"volume":0.1080000028014183},{"timestamp":1742408280000,"open":152.475,"high":152.475,"low":152.425,"close":152.425,"volume":0.035999998450279236},{"timestamp":1742408340000,"open":152.335,"high":152.425,"low":152.315,"close":152.335,"volume":0.13199999928474426},{"timestamp":1742408400000,"open":152.335,"high":152.435,"low":152.315,"close":152.335,"volume":0.2160000056028366},{"timestamp":1742408460000,"open":152.315,"high":152.375,"low":152.315,"close":152.375,"volume":0.13199999928474426},{"timestamp":1742408520000,"open":152.385,"high":152.505,"low":152.385,"close":152.505,"volume":0.23999999463558197},{"timestamp":1742408580000,"open":152.545,"high":152.605,"low":152.435,"close":152.505,"volume":0.23999999463558197},{"timestamp":1742408640000,"open":152.475,"high":152.575,"low":152.435,"close":152.515,"volume":0.19200000166893005},{"timestamp":1742408700000,"open":152.435,"high":152.555,"low":152.435,"close":152.535,"volume":0.18000000715255737},{"timestamp":1742408760000,"open":152.545,"high":152.635,"low":152.385,"close":152.455,"volume":0.3479999899864197},{"timestamp":1742408820000,"open":152.435,"high":152.565,"low":152.355,"close":152.505,"volume":0.3240000009536743},{"timestamp":1742408880000,"open":152.505,"high":152.565,"low":152.345,"close":152.415,"volume":0.2879999876022339},{"timestamp":1742408940000,"open":152.415,"high":152.425,"low":152.355,"close":152.405,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":152.415,"high":152.615,"low":152.415,"close":152.575,"volume":0.40799999237060547},{"timestamp":1742409060000,"open":152.575,"high":152.765,"low":152.575,"close":152.735,"volume":0.3720000088214874},{"timestamp":1742409120000,"open":152.795,"high":152.955,"low":152.735,"close":152.925,"volume":0.30000001192092896},{"timestamp":1742409180000,"open":152.985,"high":153.045,"low":152.515,"close":152.615,"volume":0.41999998688697815},{"timestamp":1742409240000,"open":152.655,"high":152.875,"low":152.475,"close":152.775,"volume":0.5640000104904175},{"timestamp":1742409300000,"open":152.745,"high":152.905,"low":152.745,"close":152.765,"volume":0.2759999930858612},{"timestamp":1742409360000,"open":152.825,"high":152.965,"low":152.765,"close":152.815,"volume":0.2879999876022339},{"timestamp":1742409420000,"open":152.815,"high":152.925,"low":152.815,"close":152.815,"volume":0.2280000001192093},{"timestamp":1742409480000,"open":152.835,"high":152.925,"low":152.575,"close":152.685,"volume":0.46799999475479126},{"timestamp":1742409540000,"open":152.715,"high":152.795,"low":152.595,"close":152.695,"volume":0.5519999861717224},{"timestamp":1742409600000,"open":152.695,"high":152.815,"low":152.645,"close":152.725,"volume":0.30000001192092896},{"timestamp":1742409660000,"open":152.725,"high":152.995,"low":152.725,"close":152.835,"volume":0.25200000405311584},{"timestamp":1742409720000,"open":152.795,"high":153.005,"low":152.765,"close":152.975,"volume":0.335999995470047},{"timestamp":1742409780000,"open":152.975,"high":153.075,"low":152.815,"close":152.955,"volume":0.23999999463558197},{"timestamp":1742409840000,"open":152.955,"high":153.265,"low":152.955,"close":153.225,"volume":0.41999998688697815},{"timestamp":1742409900000,"open":153.225,"high":153.315,"low":153.105,"close":153.105,"volume":0.23999999463558197},{"timestamp":1742409960000,"open":153.115,"high":153.195,"low":153.025,"close":153.045,"volume":0.335999995470047},{"timestamp":1742410020000,"open":153.025,"high":153.155,"low":153.025,"close":153.155,"volume":0.2280000001192093},{"timestamp":1742410080000,"open":153.155,"high":153.225,"low":153.095,"close":153.095,"volume":0.2639999985694885},{"timestamp":1742410140000,"open":153.145,"high":153.205,"low":153.025,"close":153.045,"volume":0.527999997138977},{"timestamp":1742410200000,"open":153.115,"high":153.165,"low":153.045,"close":153.125,"volume":0.3240000009536743},{"timestamp":1742410260000,"open":153.125,"high":153.175,"low":153.125,"close":153.125,"volume":0.11999999731779099},{"timestamp":1742410320000,"open":153.195,"high":153.395,"low":153.165,"close":153.245,"volume":0.5879999995231628},{"timestamp":1742410380000,"open":153.215,"high":153.575,"low":153.215,"close":153.485,"volume":0.46799999475479126},{"timestamp":1742410440000,"open":153.465,"high":153.485,"low":153.295,"close":153.335,"volume":0.3479999899864197},{"timestamp":1742410500000,"open":153.365,"high":153.465,"low":153.335,"close":153.465,"volume":0.31200000643730164},{"timestamp":1742410560000,"open":153.395,"high":153.595,"low":153.385,"close":153.435,"volume":0.31200000643730164},{"timestamp":1742410620000,"open":153.475,"high":153.475,"low":153.405,"close":153.405,"volume":0.15600000321865082},{"timestamp":1742410680000,"open":153.405,"high":153.465,"low":153.305,"close":153.385,"volume":0.4440000057220459},{"timestamp":1742410740000,"open":153.385,"high":153.435,"low":153.295,"close":153.385,"volume":0.23999999463558197},{"timestamp":1742410800000,"open":153.445,"high":153.485,"low":153.255,"close":153.395,"volume":0.4440000057220459},{"timestamp":1742410860000,"open":153.405,"high":153.465,"low":153.295,"close":153.305,"volume":0.20399999618530273},{"timestamp":1742410920000,"open":153.375,"high":153.495,"low":153.275,"close":153.465,"volume":0.36000001430511475},{"timestamp":1742410980000,"open":153.515,"high":153.515,"low":153.355,"close":153.425,"volume":0.4440000057220459},{"timestamp":1742411040000,"open":153.425,"high":153.545,"low":153.425,"close":153.535,"volume":0.25200000405311584},{"timestamp":1742411100000,"open":153.525,"high":153.715,"low":153.525,"close":153.685,"volume":0.30000001192092896},{"timestamp":1742411160000,"open":153.635,"high":153.695,"low":153.635,"close":153.675,"volume":0.08399999886751175},{"timestamp":1742411220000,"open":153.635,"high":153.705,"low":153.635,"close":153.645,"volume":0.18000000715255737},{"timestamp":1742411280000,"open":153.685,"high":153.835,"low":153.685,"close":153.765,"volume":0.23999999463558197},{"timestamp":1742411340000,"open":153.795,"high":153.875,"low":153.745,"close":153.785,"volume":0.1679999977350235},{"timestamp":1742411400000,"open":153.735,"high":153.925,"low":153.735,"close":153.835,"volume":0.31200000643730164},{"timestamp":1742411460000,"open":153.835,"high":153.835,"low":153.685,"close":153.685,"volume":0.2759999930858612},{"timestamp":1742411520000,"open":153.685,"high":153.785,"low":153.595,"close":153.605,"volume":0.47999998927116394},{"timestamp":1742411580000,"open":153.695,"high":153.775,"low":153.585,"close":153.685,"volume":0.3240000009536743},{"timestamp":1742411640000,"open":153.705,"high":153.795,"low":153.645,"close":153.735,"volume":0.3479999899864197},{"timestamp":1742411700000,"open":153.765,"high":153.845,"low":153.725,"close":153.815,"volume":0.3840000033378601},{"timestamp":1742411760000,"open":153.855,"high":153.905,"low":153.755,"close":153.755,"volume":0.41999998688697815},{"timestamp":1742411820000,"open":153.785,"high":153.785,"low":153.645,"close":153.665,"volume":0.3959999978542328},{"timestamp":1742411880000,"open":153.685,"high":153.775,"low":153.565,"close":153.565,"volume":0.4560000002384186},{"timestamp":1742411940000,"open":153.565,"high":153.635,"low":153.505,"close":153.505,"volume":0.2879999876022339},{"timestamp":1742412000000,"open":153.565,"high":153.635,"low":153.465,"close":153.515,"volume":0.3959999978542328},{"timestamp":1742412060000,"open":153.535,"high":153.535,"low":153.345,"close":153.415,"volume":0.3479999899864197},{"timestamp":1742412120000,"open":153.345,"high":153.485,"low":153.345,"close":153.345,"volume":0.2280000001192093},{"timestamp":1742412180000,"open":153.405,"high":153.405,"low":153.185,"close":153.185,"volume":0.6119999885559082},{"timestamp":1742412240000,"open":153.185,"high":153.285,"low":153.135,"close":153.255,"volume":0.47999998927116394},{"timestamp":1742412300000,"open":153.255,"high":153.315,"low":153.215,"close":153.305,"volume":0.335999995470047},{"timestamp":1742412360000,"open":153.255,"high":153.275,"low":153.205,"close":153.205,"volume":0.46799999475479126},{"timestamp":1742412420000,"open":153.155,"high":153.155,"low":153.025,"close":153.065,"volume":0.6119999885559082},{"timestamp":1742412480000,"open":153.105,"high":153.265,"low":152.965,"close":152.995,"volume":0.9120000004768372},{"timestamp":1742412540000,"open":152.965,"high":153.035,"low":152.865,"close":152.985,"volume":0.30000001192092896},{"timestamp":1742412600000,"open":152.985,"high":153.205,"low":152.975,"close":153.115,"volume":0.492000013589859},{"timestamp":1742412660000,"open":153.105,"high":153.205,"low":152.965,"close":152.965,"volume":0.46799999475479126},{"timestamp":1742412720000,"open":152.965,"high":153.175,"low":152.965,"close":153.135,"volume":0.3840000033378601},{"timestamp":1742412780000,"open":153.145,"high":153.375,"low":153.145,"close":153.365,"volume":0.5519999861717224},{"timestamp":1742412840000,"open":153.365,"high":153.375,"low":153.265,"close":153.305,"volume":0.30000001192092896},{"timestamp":1742412900000,"open":153.305,"high":153.305,"low":152.985,"close":153.085,"volume":0.40799999237060547},{"timestamp":1742412960000,"open":153.085,"high":153.315,"low":153.085,"close":153.275,"volume":0.6240000128746033},{"timestamp":1742413020000,"open":153.305,"high":153.385,"low":153.215,"close":153.375,"volume":0.23999999463558197},{"timestamp":1742413080000,"open":153.335,"high":153.455,"low":153.335,"close":153.455,"volume":0.515999972820282},{"timestamp":1742413140000,"open":153.455,"high":153.455,"low":153.275,"close":153.355,"volume":0.6240000128746033},{"timestamp":1742413200000,"open":153.355,"high":153.385,"low":153.175,"close":153.295,"volume":0.6240000128746033},{"timestamp":1742413260000,"open":153.305,"high":153.435,"low":153.305,"close":153.415,"volume":0.2639999985694885},{"timestamp":1742413320000,"open":153.415,"high":153.415,"low":153.235,"close":153.235,"volume":0.335999995470047},{"timestamp":1742413380000,"open":153.275,"high":153.375,"low":153.245,"close":153.345,"volume":0.13199999928474426},{"timestamp":1742413440000,"open":153.385,"high":153.575,"low":153.355,"close":153.525,"volume":0.40799999237060547},{"timestamp":1742413500000,"open":153.525,"high":153.525,"low":153.435,"close":153.485,"volume":0.2879999876022339},{"timestamp":1742413560000,"open":153.485,"high":153.485,"low":153.275,"close":153.395,"volume":0.492000013589859},{"timestamp":1742413620000,"open":153.395,"high":153.445,"low":153.275,"close":153.355,"volume":0.8159999847412109},{"timestamp":1742413680000,"open":153.355,"high":153.355,"low":153.225,"close":153.275,"volume":0.671999990940094},{"timestamp":1742413740000,"open":153.325,"high":153.325,"low":153.255,"close":153.265,"volume":0.3479999899864197},{"timestamp":1742413800000,"open":153.255,"high":153.255,"low":152.725,"close":152.995,"volume":0.527999997138977},{"timestamp":1742413860000,"open":153.015,"high":153.015,"low":152.275,"close":152.965,"volume":0.7440000176429749},{"timestamp":1742413920000,"open":152.965,"high":153.145,"low":152.965,"close":153.005,"volume":0.7080000042915344},{"timestamp":1742413980000,"open":153.005,"high":153.235,"low":153.005,"close":153.165,"volume":0.7200000286102295},{"timestamp":1742414040000,"open":153.125,"high":153.235,"low":152.995,"close":153.175,"volume":0.7559999823570251},{"timestamp":1742414100000,"open":152.725,"high":153.285,"low":152.725,"close":153.145,"volume":0.7440000176429749},{"timestamp":1742414160000,"open":153.145,"high":153.195,"low":153.105,"close":153.125,"volume":0.6959999799728394},{"timestamp":1742414220000,"open":153.145,"high":153.195,"low":153.115,"close":153.115,"volume":0.7080000042915344},{"timestamp":1742414280000,"open":153.185,"high":153.225,"low":153.065,"close":153.135,"volume":0.671999990940094},{"timestamp":1742414340000,"open":153.165,"high":153.255,"low":152.805,"close":152.805,"volume":1.3079999685287476}]