[{"timestamp":1742391000000,"open":150.226,"high":150.226,"low":150.226,"close":150.226,"volume":0.012000000104308128},{"timestamp":1742391060000,"open":150.267,"high":150.406,"low":149.996,"close":149.997,"volume":0.13199999928474426},{"timestamp":1742391120000,"open":149.796,"high":150.097,"low":149.756,"close":150.097,"volume":0.19200000166893005},{"timestamp":1742391180000,"open":149.757,"high":150.097,"low":149.757,"close":149.996,"volume":0.1679999977350235},{"timestamp":1742391240000,"open":149.997,"high":149.997,"low":149.797,"close":149.797,"volume":0.08399999886751175},{"timestamp":1742391300000,"open":149.797,"high":150.627,"low":149.797,"close":150.126,"volume":0.2160000056028366},{"timestamp":1742391360000,"open":150.136,"high":150.327,"low":150.016,"close":150.047,"volume":0.335999995470047},{"timestamp":1742391420000,"open":150.017,"high":150.247,"low":150.017,"close":150.247,"volume":0.08399999886751175},{"timestamp":1742391480000,"open":150.287,"high":150.546,"low":150.076,"close":150.457,"volume":0.3720000088214874},{"timestamp":1742391540000,"open":150.477,"high":150.696,"low":150.456,"close":150.547,"volume":0.2759999930858612},{"timestamp":1742391600000,"open":150.547,"high":150.666,"low":150.386,"close":150.396,"volume":0.2280000001192093},{"timestamp":1742391660000,"open":150.307,"high":150.307,"low":150.256,"close":150.256,"volume":0.07199999690055847},{"timestamp":1742391720000,"open":150.217,"high":150.217,"low":150.027,"close":150.117,"volume":0.1679999977350235},{"timestamp":1742391780000,"open":150.116,"high":150.127,"low":150.016,"close":150.017,"volume":0.18000000715255737},{"timestamp":1742391840000,"open":150.016,"high":150.157,"low":150.016,"close":150.096,"volume":0.2160000056028366},{"timestamp":1742391900000,"open":150.267,"high":150.507,"low":150.227,"close":150.466,"volume":0.09600000083446503},{"timestamp":1742391960000,"open":150.466,"high":150.816,"low":150.466,"close":150.777,"volume":0.3240000009536743},{"timestamp":1742392020000,"open":150.947,"high":150.947,"low":150.776,"close":150.876,"volume":0.19200000166893005},{"timestamp":1742392080000,"open":150.987,"high":151.086,"low":150.876,"close":150.906,"volume":0.11999999731779099},{"timestamp":1742392140000,"open":150.907,"high":151.166,"low":150.907,"close":151.166,"volume":0.25200000405311584},{"timestamp":1742392200000,"open":151.246,"high":151.407,"low":151.246,"close":151.407,"volume":0.25200000405311584},{"timestamp":1742392260000,"open":151.387,"high":151.557,"low":151.376,"close":151.466,"volume":0.2879999876022339},{"timestamp":1742392320000,"open":151.506,"high":151.526,"low":151.387,"close":151.437,"volume":0.2160000056028366},{"timestamp":1742392380000,"open":151.457,"high":151.636,"low":151.437,"close":151.547,"volume":0.2879999876022339},{"timestamp":1742392440000,"open":151.547,"high":151.907,"low":151.466,"close":151.766,"volume":0.2759999930858612},{"timestamp":1742392500000,"open":151.766,"high":151.816,"low":151.656,"close":151.816,"volume":0.18000000715255737},{"timestamp":1742392560000,"open":151.776,"high":151.937,"low":151.776,"close":151.836,"volume":0.2160000056028366},{"timestamp":1742392620000,"open":151.836,"high":151.837,"low":151.707,"close":151.707,"volume":0.19200000166893005},{"timestamp":1742392680000,"open":151.706,"high":151.837,"low":151.706,"close":151.796,"volume":0.19200000166893005},{"timestamp":1742392740000,"open":151.796,"high":151.797,"low":151.656,"close":151.656,"volume":0.46799999475479126},{"timestamp":1742392800000,"open":151.666,"high":151.916,"low":151.666,"close":151.826,"volume":0.19200000166893005},{"timestamp":1742392860000,"open":151.916,"high":152.036,"low":151.827,"close":152.036,"volume":0.2759999930858612},{"timestamp":1742392920000,"open":151.927,"high":152.166,"low":151.926,"close":152.067,"volume":0.30000001192092896},{"timestamp":1742392980000,"open":152.066,"high":152.226,"low":152.066,"close":152.136,"volume":0.18000000715255737},{"timestamp":1742393040000,"open":152.136,"high":152.257,"low":152.097,"close":152.166,"volume":0.2759999930858612},{"timestamp":1742393100000,"open":152.166,"high":152.437,"low":152.166,"close":152.246,"volume":0.31200000643730164},{"timestamp":1742393160000,"open":152.287,"high":152.527,"low":152.246,"close":152.466,"volume":0.25200000405311584},{"timestamp":1742393220000,"open":152.586,"high":152.816,"low":152.466,"close":152.716,"volume":0.3959999978542328},{"timestamp":1742393280000,"open":152.717,"high":152.717,"low":152.496,"close":152.497,"volume":0.30000001192092896},{"timestamp":1742393340000,"open":152.497,"high":152.597,"low":152.497,"close":152.506,"volume":0.19200000166893005},{"timestamp":1742393400000,"open":152.507,"high":152.616,"low":152.507,"close":152.527,"volume":0.19200000166893005},{"timestamp":1742393460000,"open":152.536,"high":152.547,"low":152.246,"close":152.276,"volume":0.2639999985694885},{"timestamp":1742393520000,"open":152.327,"high":152.507,"low":152.286,"close":152.476,"volume":0.23999999463558197},{"timestamp":1742393580000,"open":152.477,"high":152.647,"low":152.476,"close":152.587,"volume":0.25200000405311584},{"timestamp":1742393640000,"open":152.517,"high":152.656,"low":152.516,"close":152.586,"volume":0.20399999618530273},{"timestamp":1742393700000,"open":152.587,"high":152.647,"low":152.526,"close":152.526,"volume":0.1679999977350235},{"timestamp":1742393760000,"open":152.526,"high":152.766,"low":152.526,"close":152.647,"volume":0.2759999930858612},{"timestamp":1742393820000,"open":152.676,"high":152.757,"low":152.676,"close":152.757,"volume":0.08399999886751175},{"timestamp":1742393880000,"open":152.757,"high":152.786,"low":152.666,"close":152.737,"volume":0.335999995470047},{"timestamp":1742393940000,"open":152.666,"high":152.767,"low":152.666,"close":152.757,"volume":0.15600000321865082},{"timestamp":1742394000000,"open":152.666,"high":152.726,"low":152.666,"close":152.706,"volume":0.19200000166893005},{"timestamp":1742394060000,"open":152.726,"high":152.727,"low":152.497,"close":152.497,"volume":0.2280000001192093},{"timestamp":1742394120000,"open":152.496,"high":152.567,"low":152.406,"close":152.467,"volume":0.2280000001192093},{"timestamp":1742394180000,"open":152.547,"high":152.657,"low":152.486,"close":152.546,"volume":0.18000000715255737},{"timestamp":1742394240000,"open":152.527,"high":152.567,"low":152.456,"close":152.477,"volume":0.19200000166893005},{"timestamp":1742394300000,"open":152.477,"high":152.477,"low":152.336,"close":152.377,"volume":0.3720000088214874},{"timestamp":1742394360000,"open":152.376,"high":152.407,"low":152.276,"close":152.276,"volume":0.18000000715255737},{"timestamp":1742394420000,"open":152.277,"high":152.357,"low":152.246,"close":152.247,"volume":0.19200000166893005},{"timestamp":1742394480000,"open":152.267,"high":152.477,"low":152.246,"close":152.357,"volume":0.18000000715255737},{"timestamp":1742394540000,"open":152.356,"high":152.467,"low":152.246,"close":152.246,"volume":0.18000000715255737},{"timestamp":1742394600000,"open":152.247,"high":152.367,"low":152.096,"close":152.367,"volume":0.2280000001192093},{"timestamp":1742394660000,"open":152.397,"high":152.417,"low":152.256,"close":152.256,"volume":0.15600000321865082},{"timestamp":1742394720000,"open":152.197,"high":152.306,"low":152.186,"close":152.186,"volume":0.15600000321865082},{"timestamp":1742394780000,"open":152.187,"high":152.246,"low":152.186,"close":152.187,"volume":0.09600000083446503},{"timestamp":1742394840000,"open":152.287,"high":152.397,"low":152.286,"close":152.296,"volume":0.18000000715255737},{"timestamp":1742394900000,"open":152.216,"high":152.217,"low":152.126,"close":152.126,"volume":0.1679999977350235},{"timestamp":1742394960000,"open":152.137,"high":152.436,"low":152.127,"close":152.416,"volume":0.18000000715255737},{"timestamp":1742395020000,"open":152.426,"high":152.587,"low":152.367,"close":152.557,"volume":0.19200000166893005},{"timestamp":1742395080000,"open":152.556,"high":152.587,"low":152.366,"close":152.416,"volume":0.3479999899864197},{"timestamp":1742395140000,"open":152.417,"high":152.417,"low":152.416,"close":152.417,"volume":0.04800000041723251},{"timestamp":1742395200000,"open":152.467,"high":152.476,"low":152.416,"close":152.416,"volume":0.07199999690055847},{"timestamp":1742395260000,"open":152.456,"high":152.667,"low":152.417,"close":152.447,"volume":0.3959999978542328},{"timestamp":1742395320000,"open":152.447,"high":152.447,"low":152.386,"close":152.417,"volume":0.13199999928474426},{"timestamp":1742395380000,"open":152.437,"high":152.456,"low":152.416,"close":152.417,"volume":0.1080000028014183},{"timestamp":1742395440000,"open":152.457,"high":152.467,"low":152.346,"close":152.346,"volume":0.13199999928474426},{"timestamp":1742395500000,"open":152.336,"high":152.436,"low":152.336,"close":152.436,"volume":0.1080000028014183},{"timestamp":1742395560000,"open":152.406,"high":152.406,"low":152.226,"close":152.336,"volume":0.2280000001192093},{"timestamp":1742395620000,"open":152.346,"high":152.377,"low":152.297,"close":152.346,"volume":0.14399999380111694},{"timestamp":1742395680000,"open":152.366,"high":152.377,"low":152.366,"close":152.377,"volume":0.04800000041723251},{"timestamp":1742395740000,"open":152.376,"high":152.407,"low":152.367,"close":152.367,"volume":0.09600000083446503},{"timestamp":1742395800000,"open":152.366,"high":152.416,"low":152.306,"close":152.306,"volume":0.18000000715255737},{"timestamp":1742395860000,"open":152.337,"high":152.366,"low":152.306,"close":152.347,"volume":0.07199999690055847},{"timestamp":1742395920000,"open":152.336,"high":152.336,"low":152.217,"close":152.246,"volume":0.15600000321865082},{"timestamp":1742395980000,"open":152.246,"high":152.387,"low":152.246,"close":152.296,"volume":0.15600000321865082},{"timestamp":1742396040000,"open":152.287,"high":152.457,"low":152.287,"close":152.317,"volume":0.1679999977350235},{"timestamp":1742396100000,"open":152.286,"high":152.286,"low":152.137,"close":152.137,"volume":0.25200000405311584},{"timestamp":1742396160000,"open":152.137,"high":152.287,"low":152.136,"close":152.197,"volume":0.14399999380111694},{"timestamp":1742396220000,"open":152.197,"high":152.336,"low":152.197,"close":152.336,"volume":0.13199999928474426},{"timestamp":1742396280000,"open":152.347,"high":152.407,"low":152.266,"close":152.267,"volume":0.1679999977350235},{"timestamp":1742396340000,"open":152.266,"high":152.267,"low":152.056,"close":152.056,"volume":0.41999998688697815},{"timestamp":1742396400000,"open":152.026,"high":152.066,"low":151.996,"close":152.036,"volume":0.15600000321865082},{"timestamp":1742396460000,"open":152.016,"high":152.117,"low":152.006,"close":152.006,"volume":0.14399999380111694},{"timestamp":1742396580000,"open":152.046,"high":152.126,"low":152.046,"close":152.126,"volume":0.035999998450279236},{"timestamp":1742396640000,"open":152.126,"high":152.126,"low":152.066,"close":152.107,"volume":0.07199999690055847},{"timestamp":1742396700000,"open":152.106,"high":152.207,"low":152.106,"close":152.156,"volume":0.09600000083446503},{"timestamp":1742396760000,"open":152.166,"high":152.266,"low":152.166,"close":152.266,"volume":0.11999999731779099},{"timestamp":1742396820000,"open":152.266,"high":152.327,"low":152.207,"close":152.266,"volume":0.15600000321865082},{"timestamp":1742396880000,"open":152.267,"high":152.346,"low":152.266,"close":152.297,"volume":0.1080000028014183},{"timestamp":1742396940000,"open":152.297,"high":152.357,"low":152.297,"close":152.356,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":152.376,"high":152.486,"low":152.376,"close":152.396,"volume":0.19200000166893005},{"timestamp":1742397060000,"open":152.407,"high":152.617,"low":152.407,"close":152.577,"volume":0.20399999618530273},{"timestamp":1742397120000,"open":152.586,"high":152.587,"low":152.487,"close":152.487,"volume":0.1679999977350235},{"timestamp":1742397180000,"open":152.487,"high":152.516,"low":152.446,"close":152.447,"volume":0.2280000001192093},{"timestamp":1742397240000,"open":152.466,"high":152.517,"low":152.376,"close":152.376,"volume":0.2280000001192093},{"timestamp":1742397300000,"open":152.377,"high":152.426,"low":152.256,"close":152.256,"volume":0.19200000166893005},{"timestamp":1742397360000,"open":152.256,"high":152.256,"low":152.147,"close":152.147,"volume":0.19200000166893005},{"timestamp":1742397420000,"open":152.177,"high":152.177,"low":152.017,"close":152.017,"volume":0.11999999731779099},{"timestamp":1742397480000,"open":151.996,"high":151.996,"low":151.996,"close":151.996,"volume":0.024000000208616257},{"timestamp":1742397540000,"open":152.027,"high":152.127,"low":152.027,"close":152.126,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":152.026,"high":152.116,"low":152.026,"close":152.116,"volume":0.05999999865889549},{"timestamp":1742397660000,"open":152.127,"high":152.266,"low":152.127,"close":152.236,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":152.237,"high":152.387,"low":152.237,"close":152.346,"volume":0.15600000321865082},{"timestamp":1742397780000,"open":152.357,"high":152.456,"low":152.357,"close":152.387,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":152.386,"high":152.446,"low":152.266,"close":152.267,"volume":0.25200000405311584},{"timestamp":1742397900000,"open":152.257,"high":152.316,"low":152.256,"close":152.277,"volume":0.15600000321865082},{"timestamp":1742397960000,"open":152.296,"high":152.457,"low":152.296,"close":152.376,"volume":0.2160000056028366},{"timestamp":1742398020000,"open":152.376,"high":152.377,"low":152.276,"close":152.276,"volume":0.18000000715255737},{"timestamp":1742398080000,"open":152.256,"high":152.257,"low":152.156,"close":152.156,"volume":0.08399999886751175},{"timestamp":1742398140000,"open":152.156,"high":152.237,"low":152.156,"close":152.207,"volume":0.05999999865889549},{"timestamp":1742398200000,"open":152.226,"high":152.226,"low":152.096,"close":152.096,"volume":0.2639999985694885},{"timestamp":1742398260000,"open":152.096,"high":152.106,"low":152.036,"close":152.037,"volume":0.14399999380111694},{"timestamp":1742398320000,"open":152.087,"high":152.177,"low":152.086,"close":152.127,"volume":0.20399999618530273},{"timestamp":1742398380000,"open":152.166,"high":152.216,"low":152.156,"close":152.216,"volume":0.1080000028014183},{"timestamp":1742398440000,"open":152.186,"high":152.187,"low":152.146,"close":152.146,"volume":0.04800000041723251},{"timestamp":1742398500000,"open":152.166,"high":152.197,"low":152.146,"close":152.167,"volume":0.08399999886751175},{"timestamp":1742398560000,"open":152.166,"high":152.187,"low":152.127,"close":152.127,"volume":0.11999999731779099},{"timestamp":1742398620000,"open":152.147,"high":152.147,"low":152.077,"close":152.077,"volume":0.13199999928474426},{"timestamp":1742398680000,"open":152.157,"high":152.187,"low":152.077,"close":152.187,"volume":0.11999999731779099},{"timestamp":1742398740000,"open":152.166,"high":152.286,"low":152.166,"close":152.266,"volume":0.08399999886751175},{"timestamp":1742398800000,"open":152.277,"high":152.307,"low":152.236,"close":152.277,"volume":0.15600000321865082},{"timestamp":1742398860000,"open":152.306,"high":152.356,"low":152.276,"close":152.346,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":152.356,"high":152.446,"low":152.356,"close":152.406,"volume":0.23999999463558197},{"timestamp":1742398980000,"open":152.407,"high":152.407,"low":152.386,"close":152.406,"volume":0.07199999690055847},{"timestamp":1742399040000,"open":152.456,"high":152.537,"low":152.416,"close":152.466,"volume":0.2160000056028366},{"timestamp":1742399100000,"open":152.516,"high":152.516,"low":152.366,"close":152.366,"volume":0.2160000056028366},{"timestamp":1742399160000,"open":152.396,"high":152.436,"low":152.346,"close":152.346,"volume":0.13199999928474426},{"timestamp":1742399220000,"open":152.367,"high":152.437,"low":152.347,"close":152.406,"volume":0.1679999977350235},{"timestamp":1742399280000,"open":152.417,"high":152.417,"low":152.346,"close":152.346,"volume":0.14399999380111694},{"timestamp":1742399340000,"open":152.347,"high":152.347,"low":152.297,"close":152.317,"volume":0.1080000028014183},{"timestamp":1742399400000,"open":152.366,"high":152.516,"low":152.337,"close":152.477,"volume":0.23999999463558197},{"timestamp":1742399460000,"open":152.477,"high":152.587,"low":152.476,"close":152.476,"volume":0.19200000166893005},{"timestamp":1742399520000,"open":152.466,"high":152.586,"low":152.466,"close":152.546,"volume":0.18000000715255737},{"timestamp":1742399580000,"open":152.606,"high":152.737,"low":152.606,"close":152.706,"volume":0.3959999978542328},{"timestamp":1742399640000,"open":152.657,"high":152.727,"low":152.596,"close":152.596,"volume":0.3479999899864197},{"timestamp":1742399700000,"open":152.586,"high":152.617,"low":152.526,"close":152.567,"volume":0.23999999463558197},{"timestamp":1742399760000,"open":152.626,"high":152.676,"low":152.606,"close":152.626,"volume":0.18000000715255737},{"timestamp":1742399820000,"open":152.616,"high":152.657,"low":152.537,"close":152.627,"volume":0.19200000166893005},{"timestamp":1742399880000,"open":152.596,"high":152.596,"low":152.456,"close":152.496,"volume":0.1679999977350235},{"timestamp":1742399940000,"open":152.527,"high":152.597,"low":152.496,"close":152.557,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":152.587,"high":152.626,"low":152.567,"close":152.567,"volume":0.13199999928474426},{"timestamp":1742400060000,"open":152.556,"high":152.556,"low":152.536,"close":152.547,"volume":0.09600000083446503},{"timestamp":1742400120000,"open":152.597,"high":152.717,"low":152.596,"close":152.697,"volume":0.23999999463558197},{"timestamp":1742400180000,"open":152.726,"high":152.807,"low":152.696,"close":152.696,"volume":0.2160000056028366},{"timestamp":1742400240000,"open":152.657,"high":152.667,"low":152.586,"close":152.596,"volume":0.25200000405311584},{"timestamp":1742400300000,"open":152.607,"high":152.687,"low":152.607,"close":152.646,"volume":0.05999999865889549},{"timestamp":1742400360000,"open":152.656,"high":152.757,"low":152.656,"close":152.747,"volume":0.2160000056028366},{"timestamp":1742400420000,"open":152.767,"high":152.976,"low":152.767,"close":152.966,"volume":0.20399999618530273},{"timestamp":1742400480000,"open":152.947,"high":152.976,"low":152.937,"close":152.976,"volume":0.08399999886751175},{"timestamp":1742400540000,"open":152.966,"high":152.966,"low":152.876,"close":152.966,"volume":0.2160000056028366},{"timestamp":1742400600000,"open":152.926,"high":152.976,"low":152.776,"close":152.827,"volume":0.2160000056028366},{"timestamp":1742400660000,"open":152.827,"high":152.837,"low":152.827,"close":152.836,"volume":0.035999998450279236},{"timestamp":1742400720000,"open":152.836,"high":152.837,"low":152.826,"close":152.826,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":152.836,"high":152.837,"low":152.766,"close":152.767,"volume":0.3240000009536743},{"timestamp":1742400840000,"open":152.767,"high":152.816,"low":152.766,"close":152.766,"volume":0.1679999977350235},{"timestamp":1742400900000,"open":152.757,"high":152.826,"low":152.676,"close":152.787,"volume":0.31200000643730164},{"timestamp":1742400960000,"open":152.776,"high":152.776,"low":152.696,"close":152.756,"volume":0.2759999930858612},{"timestamp":1742401020000,"open":152.706,"high":152.737,"low":152.576,"close":152.607,"volume":0.2280000001192093},{"timestamp":1742401080000,"open":152.657,"high":152.687,"low":152.526,"close":152.546,"volume":0.3240000009536743},{"timestamp":1742401140000,"open":152.527,"high":152.667,"low":152.526,"close":152.637,"volume":0.2280000001192093},{"timestamp":1742401200000,"open":152.636,"high":152.677,"low":152.546,"close":152.636,"volume":0.13199999928474426},{"timestamp":1742401260000,"open":152.566,"high":152.576,"low":152.526,"close":152.526,"volume":0.18000000715255737},{"timestamp":1742401320000,"open":152.537,"high":152.736,"low":152.526,"close":152.736,"volume":0.3959999978542328},{"timestamp":1742401380000,"open":152.756,"high":152.947,"low":152.756,"close":152.947,"volume":0.25200000405311584},{"timestamp":1742401440000,"open":152.956,"high":152.966,"low":152.696,"close":152.747,"volume":0.2759999930858612},{"timestamp":1742401500000,"open":152.757,"high":152.757,"low":152.506,"close":152.507,"volume":0.20399999618530273},{"timestamp":1742401560000,"open":152.507,"high":152.507,"low":152.466,"close":152.476,"volume":0.07199999690055847},{"timestamp":1742401620000,"open":152.476,"high":152.607,"low":152.476,"close":152.596,"volume":0.23999999463558197},{"timestamp":1742401680000,"open":152.607,"high":152.627,"low":152.586,"close":152.587,"volume":0.09600000083446503},{"timestamp":1742401740000,"open":152.587,"high":152.587,"low":152.466,"close":152.487,"volume":0.20399999618530273},{"timestamp":1742401800000,"open":152.487,"high":152.607,"low":152.486,"close":152.486,"volume":0.25200000405311584},{"timestamp":1742401860000,"open":152.467,"high":152.467,"low":152.396,"close":152.396,"volume":0.335999995470047},{"timestamp":1742401920000,"open":152.407,"high":152.427,"low":152.336,"close":152.336,"volume":0.2879999876022339},{"timestamp":1742401980000,"open":152.336,"high":152.357,"low":152.296,"close":152.316,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":152.356,"high":152.417,"low":152.306,"close":152.367,"volume":0.2280000001192093},{"timestamp":1742402100000,"open":152.397,"high":152.497,"low":152.366,"close":152.487,"volume":0.2759999930858612},{"timestamp":1742402160000,"open":152.487,"high":152.557,"low":152.377,"close":152.377,"volume":0.3720000088214874},{"timestamp":1742402220000,"open":152.377,"high":152.427,"low":152.376,"close":152.407,"volume":0.08399999886751175},{"timestamp":1742402280000,"open":152.376,"high":152.407,"low":152.376,"close":152.407,"volume":0.07199999690055847},{"timestamp":1742402340000,"open":152.377,"high":152.427,"low":152.336,"close":152.336,"volume":0.20399999618530273},{"timestamp":1742402400000,"open":152.336,"high":152.336,"low":152.206,"close":152.276,"volume":0.2639999985694885},{"timestamp":1742402460000,"open":152.367,"high":152.367,"low":152.276,"close":152.327,"volume":0.09600000083446503},{"timestamp":1742402520000,"open":152.347,"high":152.426,"low":152.347,"close":152.426,"volume":0.08399999886751175},{"timestamp":1742402580000,"open":152.437,"high":152.437,"low":152.376,"close":152.376,"volume":0.18000000715255737},{"timestamp":1742402640000,"open":152.387,"high":152.446,"low":152.387,"close":152.446,"volume":0.13199999928474426},{"timestamp":1742402700000,"open":152.447,"high":152.447,"low":152.266,"close":152.266,"volume":0.15600000321865082},{"timestamp":1742402760000,"open":152.277,"high":152.446,"low":152.276,"close":152.416,"volume":0.25200000405311584},{"timestamp":1742402820000,"open":152.426,"high":152.437,"low":152.366,"close":152.366,"volume":0.2280000001192093},{"timestamp":1742402880000,"open":152.296,"high":152.327,"low":152.296,"close":152.296,"volume":0.13199999928474426},{"timestamp":1742402940000,"open":152.326,"high":152.326,"low":152.207,"close":152.207,"volume":0.14399999380111694},{"timestamp":1742403000000,"open":152.227,"high":152.306,"low":152.196,"close":152.197,"volume":0.15600000321865082},{"timestamp":1742403060000,"open":152.167,"high":152.167,"low":152.076,"close":152.126,"volume":0.19200000166893005},{"timestamp":1742403120000,"open":152.117,"high":152.206,"low":152.117,"close":152.196,"volume":0.09600000083446503},{"timestamp":1742403180000,"open":152.216,"high":152.326,"low":152.216,"close":152.296,"volume":0.1679999977350235},{"timestamp":1742403240000,"open":152.297,"high":152.316,"low":152.296,"close":152.316,"volume":0.2280000001192093},{"timestamp":1742403300000,"open":152.307,"high":152.307,"low":152.186,"close":152.186,"volume":0.25200000405311584},{"timestamp":1742403360000,"open":152.276,"high":152.277,"low":152.126,"close":152.136,"volume":0.3959999978542328},{"timestamp":1742403420000,"open":152.127,"high":152.127,"low":152.007,"close":152.037,"volume":0.492000013589859},{"timestamp":1742403480000,"open":152.036,"high":152.156,"low":152.006,"close":152.056,"volume":0.335999995470047},{"timestamp":1742403540000,"open":152.107,"high":152.147,"low":152.056,"close":152.077,"volume":0.1679999977350235},{"timestamp":1742403600000,"open":152.057,"high":152.227,"low":152.057,"close":152.197,"volume":0.3959999978542328},{"timestamp":1742403660000,"open":152.197,"high":152.256,"low":152.186,"close":152.226,"volume":0.2759999930858612},{"timestamp":1742403720000,"open":152.207,"high":152.207,"low":152.036,"close":152.037,"volume":0.2759999930858612},{"timestamp":1742403780000,"open":152.087,"high":152.106,"low":152.036,"close":152.066,"volume":0.18000000715255737},{"timestamp":1742403840000,"open":152.076,"high":152.146,"low":152.076,"close":152.146,"volume":0.13199999928474426},{"timestamp":1742403900000,"open":152.136,"high":152.167,"low":151.927,"close":151.976,"volume":0.335999995470047},{"timestamp":1742403960000,"open":151.927,"high":152.136,"low":151.896,"close":152.076,"volume":0.5519999861717224},{"timestamp":1742404020000,"open":152.076,"high":152.077,"low":152.006,"close":152.017,"volume":0.40799999237060547},{"timestamp":1742404080000,"open":152.016,"high":152.087,"low":151.916,"close":152.037,"volume":0.3840000033378601},{"timestamp":1742404140000,"open":152.036,"high":152.037,"low":151.966,"close":152.026,"volume":0.3840000033378601},{"timestamp":1742404200000,"open":151.986,"high":152.117,"low":151.986,"close":152.117,"volume":0.31200000643730164},{"timestamp":1742404260000,"open":152.077,"high":152.137,"low":152.056,"close":152.086,"volume":0.3720000088214874},{"timestamp":1742404320000,"open":152.056,"high":152.087,"low":151.977,"close":151.977,"volume":0.4560000002384186},{"timestamp":1742404380000,"open":152.007,"high":152.076,"low":151.976,"close":152.036,"volume":0.3959999978542328},{"timestamp":1742404440000,"open":151.977,"high":152.007,"low":151.886,"close":151.917,"volume":0.5400000214576721},{"timestamp":1742404500000,"open":151.976,"high":152.047,"low":151.896,"close":151.987,"volume":0.40799999237060547},{"timestamp":1742404560000,"open":151.986,"high":152.007,"low":151.887,"close":151.947,"volume":0.46799999475479126},{"timestamp":1742404620000,"open":151.947,"high":152.077,"low":151.946,"close":152.077,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":152.037,"high":152.076,"low":151.946,"close":152.007,"volume":0.3840000033378601},{"timestamp":1742404740000,"open":151.997,"high":152.136,"low":151.987,"close":152.056,"volume":0.40799999237060547},{"timestamp":1742404800000,"open":152.056,"high":152.156,"low":152.056,"close":152.126,"volume":0.18000000715255737},{"timestamp":1742404860000,"open":152.167,"high":152.236,"low":152.166,"close":152.207,"volume":0.2160000056028366},{"timestamp":1742404920000,"open":152.207,"high":152.207,"low":152.126,"close":152.126,"volume":0.13199999928474426},{"timestamp":1742404980000,"open":152.136,"high":152.197,"low":152.076,"close":152.127,"volume":0.3240000009536743},{"timestamp":1742405040000,"open":152.127,"high":152.176,"low":152.126,"close":152.137,"volume":0.11999999731779099},{"timestamp":1742405100000,"open":152.086,"high":152.157,"low":152.047,"close":152.047,"volume":0.335999995470047},{"timestamp":1742405160000,"open":152.047,"high":152.166,"low":151.996,"close":152.127,"volume":0.4320000112056732},{"timestamp":1742405220000,"open":152.146,"high":152.167,"low":152.126,"close":152.167,"volume":0.11999999731779099},{"timestamp":1742405280000,"open":152.126,"high":152.147,"low":152.047,"close":152.047,"volume":0.2759999930858612},{"timestamp":1742405340000,"open":152.047,"high":152.076,"low":151.896,"close":151.937,"volume":0.40799999237060547},{"timestamp":1742405400000,"open":151.946,"high":151.946,"low":151.796,"close":151.796,"volume":0.6959999799728394},{"timestamp":1742405460000,"open":151.796,"high":151.837,"low":151.796,"close":151.817,"volume":0.20399999618530273},{"timestamp":1742405520000,"open":151.766,"high":151.777,"low":151.586,"close":151.757,"volume":0.527999997138977},{"timestamp":1742405580000,"open":151.757,"high":151.887,"low":151.726,"close":151.816,"volume":0.30000001192092896},{"timestamp":1742405640000,"open":151.847,"high":151.867,"low":151.806,"close":151.857,"volume":0.2639999985694885},{"timestamp":1742405700000,"open":151.857,"high":151.946,"low":151.846,"close":151.857,"volume":0.335999995470047},{"timestamp":1742405760000,"open":151.857,"high":151.857,"low":151.796,"close":151.796,"volume":0.2759999930858612},{"timestamp":1742405820000,"open":151.796,"high":151.847,"low":151.746,"close":151.766,"volume":0.40799999237060547},{"timestamp":1742405880000,"open":151.766,"high":151.866,"low":151.766,"close":151.777,"volume":0.3959999978542328},{"timestamp":1742405940000,"open":151.776,"high":151.896,"low":151.776,"close":151.886,"volume":0.23999999463558197},{"timestamp":1742406000000,"open":151.876,"high":151.917,"low":151.836,"close":151.897,"volume":0.2639999985694885},{"timestamp":1742406060000,"open":151.896,"high":151.996,"low":151.896,"close":151.947,"volume":0.23999999463558197},{"timestamp":1742406120000,"open":151.946,"high":151.947,"low":151.806,"close":151.806,"volume":0.30000001192092896},{"timestamp":1742406180000,"open":151.816,"high":151.846,"low":151.697,"close":151.697,"volume":0.2639999985694885},{"timestamp":1742406240000,"open":151.746,"high":151.746,"low":151.576,"close":151.617,"volume":0.3959999978542328},{"timestamp":1742406300000,"open":151.626,"high":151.676,"low":151.506,"close":151.546,"volume":0.335999995470047},{"timestamp":1742406360000,"open":151.536,"high":151.557,"low":151.447,"close":151.447,"volume":0.2639999985694885},{"timestamp":1742406420000,"open":151.397,"high":151.487,"low":151.357,"close":151.457,"volume":0.335999995470047},{"timestamp":1742406480000,"open":151.437,"high":151.516,"low":151.366,"close":151.397,"volume":0.2639999985694885},{"timestamp":1742406540000,"open":151.407,"high":151.486,"low":151.356,"close":151.486,"volume":0.20399999618530273},{"timestamp":1742406600000,"open":151.496,"high":151.666,"low":151.487,"close":151.666,"volume":0.41999998688697815},{"timestamp":1742406660000,"open":151.646,"high":151.717,"low":151.646,"close":151.697,"volume":0.18000000715255737},{"timestamp":1742406720000,"open":151.696,"high":151.696,"low":151.566,"close":151.607,"volume":0.2879999876022339},{"timestamp":1742406780000,"open":151.606,"high":151.607,"low":151.486,"close":151.547,"volume":0.2879999876022339},{"timestamp":1742406840000,"open":151.547,"high":151.667,"low":151.547,"close":151.667,"volume":0.2160000056028366},{"timestamp":1742406900000,"open":151.617,"high":151.686,"low":151.616,"close":151.617,"volume":0.18000000715255737},{"timestamp":1742406960000,"open":151.617,"high":151.686,"low":151.616,"close":151.686,"volume":0.30000001192092896},{"timestamp":1742407020000,"open":151.627,"high":151.757,"low":151.627,"close":151.657,"volume":0.3240000009536743},{"timestamp":1742407080000,"open":151.677,"high":151.686,"low":151.506,"close":151.597,"volume":0.3479999899864197},{"timestamp":1742407140000,"open":151.627,"high":151.676,"low":151.447,"close":151.447,"volume":0.2879999876022339},{"timestamp":1742407200000,"open":151.366,"high":152.326,"low":150.996,"close":152.266,"volume":1.5479999780654907},{"timestamp":1742407260000,"open":152.227,"high":152.227,"low":152.056,"close":152.056,"volume":0.4560000002384186},{"timestamp":1742407320000,"open":152.017,"high":152.017,"low":151.936,"close":151.936,"volume":0.5759999752044678},{"timestamp":1742407380000,"open":152.016,"high":152.216,"low":151.896,"close":151.896,"volume":0.40799999237060547},{"timestamp":1742407440000,"open":151.966,"high":152.007,"low":151.776,"close":151.887,"volume":0.515999972820282},{"timestamp":1742407500000,"open":151.876,"high":151.876,"low":151.556,"close":151.607,"volume":0.2639999985694885},{"timestamp":1742407560000,"open":151.596,"high":151.667,"low":151.556,"close":151.606,"volume":0.2160000056028366},{"timestamp":1742407620000,"open":151.696,"high":151.946,"low":151.627,"close":151.946,"volume":0.25200000405311584},{"timestamp":1742407680000,"open":151.957,"high":152.037,"low":151.957,"close":152.017,"volume":0.1679999977350235},{"timestamp":1742407740000,"open":151.967,"high":152.096,"low":151.926,"close":152.047,"volume":0.23999999463558197},{"timestamp":1742407800000,"open":152.067,"high":152.306,"low":152.067,"close":152.306,"volume":0.15600000321865082},{"timestamp":1742407860000,"open":152.237,"high":152.367,"low":152.236,"close":152.236,"volume":0.15600000321865082},{"timestamp":1742407920000,"open":152.237,"high":152.237,"low":152.166,"close":152.206,"volume":0.23999999463558197},{"timestamp":1742407980000,"open":152.236,"high":152.247,"low":152.016,"close":152.017,"volume":0.30000001192092896},{"timestamp":1742408040000,"open":152.066,"high":152.126,"low":152.016,"close":152.016,"volume":0.20399999618530273},{"timestamp":1742408100000,"open":152.046,"high":152.267,"low":152.046,"close":152.136,"volume":0.335999995470047},{"timestamp":1742408160000,"open":152.146,"high":152.447,"low":152.136,"close":152.387,"volume":0.2280000001192093},{"timestamp":1742408220000,"open":152.376,"high":152.376,"low":152.246,"close":152.246,"volume":0.11999999731779099},{"timestamp":1742408280000,"open":152.256,"high":152.257,"low":152.246,"close":152.246,"volume":0.035999998450279236},{"timestamp":1742408340000,"open":152.246,"high":152.377,"low":152.246,"close":152.246,"volume":0.2879999876022339},{"timestamp":1742408400000,"open":152.246,"high":152.247,"low":152.087,"close":152.087,"volume":0.20399999618530273},{"timestamp":1742408460000,"open":152.086,"high":152.146,"low":152.086,"close":152.086,"volume":0.1080000028014183},{"timestamp":1742408520000,"open":152.087,"high":152.167,"low":152.017,"close":152.167,"volume":0.19200000166893005},{"timestamp":1742408580000,"open":152.166,"high":152.197,"low":152.057,"close":152.176,"volume":0.19200000166893005},{"timestamp":1742408640000,"open":152.186,"high":152.247,"low":152.127,"close":152.127,"volume":0.11999999731779099},{"timestamp":1742408700000,"open":152.126,"high":152.167,"low":152.106,"close":152.106,"volume":0.15600000321865082},{"timestamp":1742408760000,"open":152.107,"high":152.157,"low":151.956,"close":152.046,"volume":0.36000001430511475},{"timestamp":1742408820000,"open":152.066,"high":152.167,"low":152.066,"close":152.117,"volume":0.14399999380111694},{"timestamp":1742408880000,"open":152.067,"high":152.067,"low":151.886,"close":151.886,"volume":0.23999999463558197},{"timestamp":1742408940000,"open":151.887,"high":151.967,"low":151.886,"close":151.966,"volume":0.2280000001192093},{"timestamp":1742409000000,"open":151.976,"high":152.207,"low":151.976,"close":152.207,"volume":0.41999998688697815},{"timestamp":1742409060000,"open":152.216,"high":152.447,"low":152.216,"close":152.426,"volume":0.30000001192092896},{"timestamp":1742409120000,"open":152.447,"high":152.697,"low":152.447,"close":152.666,"volume":0.335999995470047},{"timestamp":1742409180000,"open":152.746,"high":152.747,"low":152.346,"close":152.346,"volume":0.4560000002384186},{"timestamp":1742409240000,"open":152.357,"high":152.487,"low":152.346,"close":152.346,"volume":0.2879999876022339},{"timestamp":1742409300000,"open":152.357,"high":152.517,"low":152.277,"close":152.277,"volume":0.2879999876022339},{"timestamp":1742409360000,"open":152.286,"high":152.447,"low":152.286,"close":152.337,"volume":0.31200000643730164},{"timestamp":1742409420000,"open":152.357,"high":152.446,"low":152.307,"close":152.436,"volume":0.2639999985694885},{"timestamp":1742409480000,"open":152.437,"high":152.456,"low":152.117,"close":152.236,"volume":0.515999972820282},{"timestamp":1742409540000,"open":152.217,"high":152.356,"low":152.066,"close":152.187,"volume":0.7080000042915344},{"timestamp":1742409600000,"open":152.216,"high":152.267,"low":152.016,"close":152.017,"volume":0.4320000112056732},{"timestamp":1742409660000,"open":152.046,"high":152.317,"low":152.016,"close":152.257,"volume":0.3479999899864197},{"timestamp":1742409720000,"open":152.246,"high":152.397,"low":152.106,"close":152.347,"volume":0.5400000214576721},{"timestamp":1742409780000,"open":152.367,"high":152.476,"low":152.346,"close":152.476,"volume":0.3720000088214874},{"timestamp":1742409840000,"open":152.507,"high":152.646,"low":152.486,"close":152.617,"volume":0.2160000056028366},{"timestamp":1742409900000,"open":152.536,"high":152.676,"low":152.486,"close":152.576,"volume":0.25200000405311584},{"timestamp":1742409960000,"open":152.507,"high":152.507,"low":152.366,"close":152.456,"volume":0.30000001192092896},{"timestamp":1742410020000,"open":152.456,"high":152.557,"low":152.366,"close":152.556,"volume":0.2160000056028366},{"timestamp":1742410080000,"open":152.557,"high":152.716,"low":152.557,"close":152.607,"volume":0.20399999618530273},{"timestamp":1742410140000,"open":152.607,"high":152.756,"low":152.536,"close":152.566,"volume":0.4440000057220459},{"timestamp":1742410200000,"open":152.566,"high":152.716,"low":152.566,"close":152.657,"volume":0.2759999930858612},{"timestamp":1742410260000,"open":152.656,"high":152.657,"low":152.587,"close":152.616,"volume":0.13199999928474426},{"timestamp":1742410320000,"open":152.646,"high":152.867,"low":152.646,"close":152.766,"volume":0.3479999899864197},{"timestamp":1742410380000,"open":152.807,"high":152.966,"low":152.807,"close":152.937,"volume":0.1679999977350235},{"timestamp":1742410440000,"open":152.926,"high":152.927,"low":152.817,"close":152.886,"volume":0.335999995470047},{"timestamp":1742410500000,"open":152.856,"high":152.956,"low":152.816,"close":152.916,"volume":0.4440000057220459},{"timestamp":1742410560000,"open":152.916,"high":153.156,"low":152.916,"close":153.097,"volume":0.335999995470047},{"timestamp":1742410620000,"open":153.096,"high":153.207,"low":153.096,"close":153.136,"volume":0.3840000033378601},{"timestamp":1742410680000,"open":153.167,"high":153.247,"low":153.076,"close":153.076,"volume":0.3479999899864197},{"timestamp":1742410740000,"open":153.136,"high":153.277,"low":153.077,"close":153.256,"volume":0.30000001192092896},{"timestamp":1742410800000,"open":153.256,"high":153.387,"low":153.157,"close":153.316,"volume":0.6359999775886536},{"timestamp":1742410860000,"open":153.336,"high":153.396,"low":153.266,"close":153.327,"volume":0.25200000405311584},{"timestamp":1742410920000,"open":153.316,"high":153.387,"low":153.256,"close":153.277,"volume":0.36000001430511475},{"timestamp":1742410980000,"open":153.287,"high":153.366,"low":153.176,"close":153.246,"volume":0.36000001430511475},{"timestamp":1742411040000,"open":153.246,"high":153.327,"low":153.207,"close":153.316,"volume":0.2639999985694885},{"timestamp":1742411100000,"open":153.247,"high":153.506,"low":153.246,"close":153.417,"volume":0.47999998927116394},{"timestamp":1742411160000,"open":153.417,"high":153.477,"low":153.416,"close":153.436,"volume":0.19200000166893005},{"timestamp":1742411220000,"open":153.497,"high":153.717,"low":153.497,"close":153.676,"volume":0.335999995470047},{"timestamp":1742411280000,"open":153.677,"high":153.847,"low":153.656,"close":153.766,"volume":0.3959999978542328},{"timestamp":1742411340000,"open":153.817,"high":153.857,"low":153.766,"close":153.857,"volume":0.23999999463558197},{"timestamp":1742411400000,"open":153.806,"high":154.016,"low":153.806,"close":153.836,"volume":0.7919999957084656},{"timestamp":1742411460000,"open":153.837,"high":153.856,"low":153.576,"close":153.576,"volume":0.46799999475479126},{"timestamp":1742411520000,"open":153.657,"high":153.657,"low":153.457,"close":153.596,"volume":0.5759999752044678},{"timestamp":1742411580000,"open":153.596,"high":153.607,"low":153.516,"close":153.556,"volume":0.3840000033378601},{"timestamp":1742411640000,"open":153.597,"high":153.707,"low":153.556,"close":153.647,"volume":0.3959999978542328},{"timestamp":1742411700000,"open":153.646,"high":153.857,"low":153.646,"close":153.847,"volume":0.2160000056028366},{"timestamp":1742411760000,"open":153.907,"high":153.937,"low":153.726,"close":153.726,"volume":0.3240000009536743},{"timestamp":1742411820000,"open":153.787,"high":153.787,"low":153.656,"close":153.696,"volume":0.3959999978542328},{"timestamp":1742411880000,"open":153.697,"high":153.916,"low":153.546,"close":153.567,"volume":1.0080000162124634},{"timestamp":1742411940000,"open":153.567,"high":153.627,"low":153.386,"close":153.406,"volume":0.6480000019073486},{"timestamp":1742412000000,"open":153.387,"high":153.437,"low":152.896,"close":153.006,"volume":0.7200000286102295},{"timestamp":1742412060000,"open":153.007,"high":153.157,"low":152.897,"close":153.056,"volume":0.40799999237060547},{"timestamp":1742412120000,"open":153.066,"high":153.187,"low":152.946,"close":152.967,"volume":0.46799999475479126},{"timestamp":1742412180000,"open":153.037,"high":153.037,"low":152.796,"close":152.966,"volume":0.5640000104904175},{"timestamp":1742412240000,"open":152.956,"high":153.027,"low":152.926,"close":153.006,"volume":0.3479999899864197},{"timestamp":1742412300000,"open":153.007,"high":153.087,"low":152.866,"close":152.937,"volume":0.3959999978542328},{"timestamp":1742412360000,"open":152.936,"high":152.936,"low":152.836,"close":152.876,"volume":0.492000013589859},{"timestamp":1742412420000,"open":152.877,"high":152.877,"low":152.606,"close":152.617,"volume":0.5879999995231628},{"timestamp":1742412480000,"open":152.666,"high":152.836,"low":152.466,"close":152.466,"volume":0.6119999885559082},{"timestamp":1742412540000,"open":152.417,"high":152.507,"low":152.296,"close":152.447,"volume":0.47999998927116394},{"timestamp":1742412600000,"open":152.447,"high":152.766,"low":152.406,"close":152.677,"volume":0.40799999237060547},{"timestamp":1742412660000,"open":152.687,"high":152.936,"low":152.687,"close":152.757,"volume":0.5640000104904175},{"timestamp":1742412720000,"open":152.756,"high":152.857,"low":152.756,"close":152.817,"volume":0.335999995470047},{"timestamp":1742412780000,"open":152.877,"high":152.957,"low":152.876,"close":152.877,"volume":0.3959999978542328},{"timestamp":1742412840000,"open":152.926,"high":152.927,"low":152.556,"close":152.686,"volume":0.6359999775886536},{"timestamp":1742412900000,"open":152.686,"high":152.736,"low":152.456,"close":152.476,"volume":0.4560000002384186},{"timestamp":1742412960000,"open":152.476,"high":152.796,"low":152.476,"close":152.736,"volume":0.41999998688697815},{"timestamp":1742413020000,"open":152.746,"high":152.857,"low":152.666,"close":152.796,"volume":0.47999998927116394},{"timestamp":1742413080000,"open":152.836,"high":153.057,"low":152.836,"close":152.946,"volume":0.40799999237060547},{"timestamp":1742413140000,"open":152.946,"high":153.036,"low":152.876,"close":152.916,"volume":0.3840000033378601},{"timestamp":1742413200000,"open":152.947,"high":153.237,"low":152.917,"close":153.187,"volume":0.4440000057220459},{"timestamp":1742413260000,"open":153.226,"high":153.277,"low":153.186,"close":153.246,"volume":0.40799999237060547},{"timestamp":1742413320000,"open":153.246,"high":153.247,"low":153.036,"close":153.147,"volume":0.7080000042915344},{"timestamp":1742413380000,"open":153.066,"high":153.236,"low":153.066,"close":153.157,"volume":0.7200000286102295},{"timestamp":1742413440000,"open":153.157,"high":153.396,"low":153.156,"close":153.327,"volume":0.5759999752044678},{"timestamp":1742413500000,"open":153.337,"high":153.346,"low":153.176,"close":153.246,"volume":1.055999994277954},{"timestamp":1742413560000,"open":153.237,"high":153.237,"low":153.086,"close":153.106,"volume":1.2000000476837158},{"timestamp":1742413620000,"open":153.086,"high":153.146,"low":152.987,"close":153.107,"volume":1.1160000562667847},{"timestamp":1742413680000,"open":153.087,"high":153.087,"low":152.806,"close":152.886,"volume":1.2480000257492065},{"timestamp":1742413740000,"open":152.887,"high":152.967,"low":152.787,"close":152.887,"volume":0.7919999957084656},{"timestamp":1742413800000,"open":152.866,"high":152.866,"low":152.336,"close":152.486,"volume":1.812000036239624},{"timestamp":1742413860000,"open":152.567,"high":152.726,"low":152.477,"close":152.716,"volume":1.0920000076293945},{"timestamp":1742413920000,"open":152.736,"high":152.807,"low":152.607,"close":152.647,"volume":1.1039999723434448},{"timestamp":1742413980000,"open":152.617,"high":152.877,"low":152.557,"close":152.776,"volume":1.6799999475479126},{"timestamp":1742414040000,"open":152.777,"high":152.897,"low":152.707,"close":152.786,"volume":1.9320000410079956},{"timestamp":1742414100000,"open":152.776,"high":152.777,"low":152.197,"close":152.427,"volume":1.3320000171661377},{"timestamp":1742414160000,"open":152.496,"high":152.567,"low":152.416,"close":152.546,"volume":1.3559999465942383},{"timestamp":1742414220000,"open":152.536,"high":152.607,"low":152.506,"close":152.536,"volume":1.5720000267028809},{"timestamp":1742414280000,"open":152.547,"high":152.576,"low":152.346,"close":152.366,"volume":1.7760000228881836},{"timestamp":1742414340000,"open":152.356,"high":152.486,"low":152.046,"close":152.406,"volume":3.2639999389648438}]