[{"timestamp":1742391000000,"open":153.636,"high":153.636,"low":153.016,"close":153.287,"volume":0.15690000355243683},{"timestamp":1742391060000,"open":153.017,"high":153.017,"low":152.026,"close":152.027,"volume":0.11969999969005585},{"timestamp":1742391120000,"open":152.027,"high":152.507,"low":152.026,"close":152.176,"volume":0.31769999861717224},{"timestamp":1742391180000,"open":152.457,"high":153.317,"low":152.337,"close":153.317,"volume":0.4250999987125397},{"timestamp":1742391240000,"open":153.376,"high":153.427,"low":152.486,"close":152.796,"volume":0.2402999997138977},{"timestamp":1742391300000,"open":152.926,"high":153.307,"low":152.486,"close":152.847,"volume":0.186599999666214},{"timestamp":1742391360000,"open":152.987,"high":153.466,"low":152.486,"close":152.506,"volume":0.2912999987602234},{"timestamp":1742391420000,"open":152.617,"high":153.136,"low":152.287,"close":153.056,"volume":0.2493000030517578},{"timestamp":1742391480000,"open":153.247,"high":153.277,"low":153.056,"close":153.266,"volume":0.11879999935626984},{"timestamp":1742391540000,"open":153.057,"high":153.107,"low":152.346,"close":152.347,"volume":0.1451999992132187},{"timestamp":1742391600000,"open":152.657,"high":152.657,"low":152.027,"close":152.447,"volume":0.10649999976158142},{"timestamp":1742391660000,"open":152.527,"high":152.796,"low":152.117,"close":152.206,"volume":0.3398999869823456},{"timestamp":1742391720000,"open":152.277,"high":153.056,"low":152.276,"close":153.006,"volume":0.26579999923706055},{"timestamp":1742391780000,"open":152.486,"high":153.116,"low":152.416,"close":152.436,"volume":0.3231000006198883},{"timestamp":1742391840000,"open":152.436,"high":152.867,"low":152.416,"close":152.416,"volume":0.14100000262260437},{"timestamp":1742391900000,"open":152.746,"high":153.276,"low":152.746,"close":153.016,"volume":0.34200000762939453},{"timestamp":1742391960000,"open":153.017,"high":153.317,"low":152.886,"close":153.317,"volume":0.3098999857902527},{"timestamp":1742392020000,"open":153.377,"high":153.386,"low":153.096,"close":153.097,"volume":0.12870000302791595},{"timestamp":1742392080000,"open":153.236,"high":153.236,"low":152.986,"close":152.987,"volume":0.18569999933242798},{"timestamp":1742392140000,"open":152.987,"high":153.037,"low":152.656,"close":152.736,"volume":0.17249999940395355},{"timestamp":1742392200000,"open":152.747,"high":153.347,"low":152.676,"close":153.167,"volume":0.20069999992847443},{"timestamp":1742392260000,"open":153.167,"high":153.197,"low":153.167,"close":153.197,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":153.297,"high":153.417,"low":153.196,"close":153.276,"volume":0.12960000336170197},{"timestamp":1742392380000,"open":153.387,"high":153.387,"low":153.387,"close":153.387,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":153.456,"high":153.517,"low":153.396,"close":153.397,"volume":0.12330000102519989},{"timestamp":1742392500000,"open":153.457,"high":153.507,"low":153.397,"close":153.496,"volume":0.06599999964237213},{"timestamp":1742392560000,"open":153.507,"high":153.556,"low":153.506,"close":153.556,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":153.547,"high":153.657,"low":153.506,"close":153.657,"volume":0.17249999940395355},{"timestamp":1742392680000,"open":153.646,"high":153.706,"low":153.627,"close":153.677,"volume":0.1875},{"timestamp":1742392740000,"open":153.687,"high":153.767,"low":153.676,"close":153.726,"volume":0.17430000007152557},{"timestamp":1742392800000,"open":153.727,"high":153.727,"low":153.496,"close":153.496,"volume":0.3068999946117401},{"timestamp":1742392860000,"open":153.497,"high":153.497,"low":153.496,"close":153.497,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":153.497,"high":153.497,"low":153.356,"close":153.446,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":153.456,"high":153.595,"low":153.447,"close":153.506,"volume":0.09600000083446503},{"timestamp":1742393040000,"open":153.507,"high":153.676,"low":153.447,"close":153.557,"volume":0.24120000004768372},{"timestamp":1742393100000,"open":153.606,"high":153.746,"low":153.606,"close":153.716,"volume":0.093299999833107},{"timestamp":1742393160000,"open":153.797,"high":153.956,"low":153.727,"close":153.877,"volume":0.1437000036239624},{"timestamp":1742393220000,"open":153.877,"high":153.895,"low":153.766,"close":153.766,"volume":0.12449999898672104},{"timestamp":1742393280000,"open":153.767,"high":153.827,"low":153.767,"close":153.767,"volume":0.11969999969005585},{"timestamp":1742393340000,"open":153.837,"high":153.837,"low":153.727,"close":153.796,"volume":0.12630000710487366},{"timestamp":1742393400000,"open":153.756,"high":153.817,"low":153.596,"close":153.596,"volume":0.36719998717308044},{"timestamp":1742393460000,"open":153.617,"high":153.816,"low":153.597,"close":153.726,"volume":0.21299999952316284},{"timestamp":1742393520000,"open":153.726,"high":153.906,"low":153.686,"close":153.817,"volume":0.2994000017642975},{"timestamp":1742393580000,"open":153.816,"high":153.937,"low":153.816,"close":153.926,"volume":0.14790000021457672},{"timestamp":1742393640000,"open":153.926,"high":153.987,"low":153.906,"close":153.957,"volume":0.11969999969005585},{"timestamp":1742393700000,"open":153.916,"high":153.917,"low":153.866,"close":153.866,"volume":0.10559999942779541},{"timestamp":1742393760000,"open":153.867,"high":153.867,"low":153.806,"close":153.816,"volume":0.15600000321865082},{"timestamp":1742393820000,"open":153.807,"high":153.867,"low":153.787,"close":153.837,"volume":0.24420000612735748},{"timestamp":1742393880000,"open":153.836,"high":153.837,"low":153.806,"close":153.807,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":153.806,"high":153.807,"low":153.697,"close":153.697,"volume":0.093299999833107},{"timestamp":1742394000000,"open":153.786,"high":153.847,"low":153.696,"close":153.727,"volume":0.2079000025987625},{"timestamp":1742394060000,"open":153.727,"high":153.767,"low":153.556,"close":153.567,"volume":0.17730000615119934},{"timestamp":1742394120000,"open":153.557,"high":153.566,"low":153.437,"close":153.506,"volume":0.16920000314712524},{"timestamp":1742394180000,"open":153.497,"high":153.687,"low":153.497,"close":153.586,"volume":0.15600000321865082},{"timestamp":1742394240000,"open":153.627,"high":153.797,"low":153.626,"close":153.756,"volume":0.09239999949932098},{"timestamp":1742394300000,"open":153.806,"high":153.806,"low":153.756,"close":153.777,"volume":0.16019999980926514},{"timestamp":1742394360000,"open":153.777,"high":153.886,"low":153.777,"close":153.816,"volume":0.11969999969005585},{"timestamp":1742394420000,"open":153.836,"high":153.887,"low":153.836,"close":153.887,"volume":0.08009999990463257},{"timestamp":1742394480000,"open":153.887,"high":153.887,"low":153.777,"close":153.787,"volume":0.2037000060081482},{"timestamp":1742394540000,"open":153.796,"high":153.946,"low":153.767,"close":153.946,"volume":0.1469999998807907},{"timestamp":1742394600000,"open":153.957,"high":153.957,"low":153.867,"close":153.886,"volume":0.09239999949932098},{"timestamp":1742394660000,"open":153.887,"high":153.947,"low":153.876,"close":153.896,"volume":0.13379999995231628},{"timestamp":1742394720000,"open":153.877,"high":154.057,"low":153.877,"close":154.047,"volume":0.186599999666214},{"timestamp":1742394780000,"open":154.017,"high":154.017,"low":153.886,"close":153.936,"volume":0.2079000025987625},{"timestamp":1742394840000,"open":153.937,"high":153.966,"low":153.926,"close":153.936,"volume":0.11969999969005585},{"timestamp":1742394900000,"open":153.977,"high":153.977,"low":153.896,"close":153.897,"volume":0.10140000283718109},{"timestamp":1742394960000,"open":153.897,"high":153.957,"low":153.857,"close":153.857,"volume":0.17159999907016754},{"timestamp":1742395020000,"open":153.857,"high":153.926,"low":153.817,"close":153.837,"volume":0.19949999451637268},{"timestamp":1742395080000,"open":153.837,"high":153.976,"low":153.836,"close":153.926,"volume":0.3449999988079071},{"timestamp":1742395140000,"open":153.946,"high":153.947,"low":153.906,"close":153.907,"volume":0.1551000028848648},{"timestamp":1742395200000,"open":153.916,"high":153.927,"low":153.887,"close":153.917,"volume":0.1988999992609024},{"timestamp":1742395260000,"open":153.917,"high":153.976,"low":153.917,"close":153.937,"volume":0.10740000009536743},{"timestamp":1742395320000,"open":153.956,"high":153.996,"low":153.896,"close":153.896,"volume":0.093299999833107},{"timestamp":1742395380000,"open":153.896,"high":153.946,"low":153.896,"close":153.926,"volume":0.11729999631643295},{"timestamp":1742395440000,"open":153.937,"high":153.956,"low":153.906,"close":153.937,"volume":0.08009999990463257},{"timestamp":1742395500000,"open":153.947,"high":154.007,"low":153.906,"close":153.906,"volume":0.21690000593662262},{"timestamp":1742395560000,"open":153.907,"high":153.907,"low":153.886,"close":153.887,"volume":0.13199999928474426},{"timestamp":1742395620000,"open":153.907,"high":153.937,"low":153.886,"close":153.886,"volume":0.31349998712539673},{"timestamp":1742395680000,"open":153.867,"high":153.937,"low":153.867,"close":153.897,"volume":0.1842000037431717},{"timestamp":1742395740000,"open":153.907,"high":153.907,"low":153.857,"close":153.896,"volume":0.10740000009536743},{"timestamp":1742395800000,"open":153.897,"high":153.897,"low":153.796,"close":153.796,"volume":0.23430000245571136},{"timestamp":1742395860000,"open":153.797,"high":153.807,"low":153.756,"close":153.807,"volume":0.18569999933242798},{"timestamp":1742395920000,"open":153.796,"high":153.807,"low":153.726,"close":153.726,"volume":0.22529999911785126},{"timestamp":1742395980000,"open":153.657,"high":153.676,"low":153.636,"close":153.676,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":153.646,"high":153.646,"low":153.526,"close":153.566,"volume":0.186599999666214},{"timestamp":1742396100000,"open":153.497,"high":153.547,"low":153.497,"close":153.527,"volume":0.11879999935626984},{"timestamp":1742396160000,"open":153.526,"high":153.616,"low":153.526,"close":153.616,"volume":0.21119999885559082},{"timestamp":1742396220000,"open":153.556,"high":153.606,"low":153.546,"close":153.597,"volume":0.1956000030040741},{"timestamp":1742396280000,"open":153.666,"high":153.757,"low":153.596,"close":153.676,"volume":0.21299999952316284},{"timestamp":1742396340000,"open":153.716,"high":153.756,"low":153.666,"close":153.686,"volume":0.2870999872684479},{"timestamp":1742396400000,"open":153.697,"high":153.717,"low":153.686,"close":153.686,"volume":0.06270000338554382},{"timestamp":1742396460000,"open":153.706,"high":153.766,"low":153.666,"close":153.736,"volume":0.10320000350475311},{"timestamp":1742396520000,"open":153.757,"high":153.817,"low":153.756,"close":153.807,"volume":0.18479999899864197},{"timestamp":1742396580000,"open":153.757,"high":153.757,"low":153.666,"close":153.667,"volume":0.15839999914169312},{"timestamp":1742396640000,"open":153.667,"high":153.667,"low":153.596,"close":153.597,"volume":0.15839999914169312},{"timestamp":1742396700000,"open":153.596,"high":153.607,"low":153.436,"close":153.436,"volume":0.1988999992609024},{"timestamp":1742396760000,"open":153.437,"high":153.437,"low":153.436,"close":153.436,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":153.437,"high":153.437,"low":153.376,"close":153.416,"volume":0.2508000135421753},{"timestamp":1742396880000,"open":153.397,"high":153.417,"low":153.386,"close":153.396,"volume":0.21209999918937683},{"timestamp":1742396940000,"open":153.397,"high":153.397,"low":153.306,"close":153.387,"volume":0.17159999907016754},{"timestamp":1742397000000,"open":153.307,"high":153.417,"low":153.306,"close":153.356,"volume":0.17249999940395355},{"timestamp":1742397060000,"open":153.356,"high":153.377,"low":153.326,"close":153.376,"volume":0.12060000002384186},{"timestamp":1742397120000,"open":153.377,"high":153.407,"low":153.276,"close":153.297,"volume":0.22020000219345093},{"timestamp":1742397180000,"open":153.326,"high":153.367,"low":153.326,"close":153.367,"volume":0.16019999980926514},{"timestamp":1742397240000,"open":153.407,"high":153.437,"low":153.386,"close":153.416,"volume":0.13199999928474426},{"timestamp":1742397300000,"open":153.367,"high":153.467,"low":153.316,"close":153.456,"volume":0.2393999993801117},{"timestamp":1742397360000,"open":153.496,"high":153.536,"low":153.407,"close":153.407,"volume":0.19380000233650208},{"timestamp":1742397420000,"open":153.407,"high":153.407,"low":153.317,"close":153.337,"volume":0.15839999914169312},{"timestamp":1742397480000,"open":153.337,"high":153.366,"low":153.306,"close":153.326,"volume":0.15929999947547913},{"timestamp":1742397540000,"open":153.327,"high":153.397,"low":153.286,"close":153.397,"volume":0.2508000135421753},{"timestamp":1742397600000,"open":153.386,"high":153.447,"low":153.386,"close":153.416,"volume":0.094200000166893},{"timestamp":1742397660000,"open":153.437,"high":153.447,"low":153.416,"close":153.437,"volume":0.10649999976158142},{"timestamp":1742397720000,"open":153.437,"high":153.466,"low":153.386,"close":153.397,"volume":0.12060000002384186},{"timestamp":1742397780000,"open":153.407,"high":153.437,"low":153.406,"close":153.436,"volume":0.13289999961853027},{"timestamp":1742397840000,"open":153.397,"high":153.457,"low":153.346,"close":153.406,"volume":0.20880000293254852},{"timestamp":1742397900000,"open":153.406,"high":153.407,"low":153.347,"close":153.397,"volume":0.10559999942779541},{"timestamp":1742397960000,"open":153.426,"high":153.436,"low":153.356,"close":153.356,"volume":0.1451999992132187},{"timestamp":1742398020000,"open":153.347,"high":153.347,"low":153.256,"close":153.257,"volume":0.1979999989271164},{"timestamp":1742398080000,"open":153.216,"high":153.347,"low":153.216,"close":153.286,"volume":0.13289999961853027},{"timestamp":1742398140000,"open":153.286,"high":153.456,"low":153.286,"close":153.437,"volume":0.30570000410079956},{"timestamp":1742398200000,"open":153.446,"high":153.447,"low":153.376,"close":153.376,"volume":0.061799999326467514},{"timestamp":1742398260000,"open":153.437,"high":153.457,"low":153.406,"close":153.406,"volume":0.16019999980926514},{"timestamp":1742398320000,"open":153.416,"high":153.426,"low":153.416,"close":153.416,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":153.427,"high":153.476,"low":153.416,"close":153.457,"volume":0.1728000044822693},{"timestamp":1742398440000,"open":153.407,"high":153.446,"low":153.406,"close":153.407,"volume":0.10559999942779541},{"timestamp":1742398500000,"open":153.417,"high":153.437,"low":153.406,"close":153.407,"volume":0.13199999928474426},{"timestamp":1742398560000,"open":153.387,"high":153.426,"low":153.386,"close":153.416,"volume":0.093299999833107},{"timestamp":1742398620000,"open":153.377,"high":153.396,"low":153.366,"close":153.366,"volume":0.06689999997615814},{"timestamp":1742398680000,"open":153.417,"high":153.487,"low":153.407,"close":153.447,"volume":0.12240000069141388},{"timestamp":1742398740000,"open":153.447,"high":153.447,"low":153.407,"close":153.407,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":153.417,"high":153.447,"low":153.416,"close":153.437,"volume":0.1451999992132187},{"timestamp":1742398860000,"open":153.446,"high":153.487,"low":153.446,"close":153.457,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":153.476,"high":153.517,"low":153.476,"close":153.506,"volume":0.11640000343322754},{"timestamp":1742398980000,"open":153.506,"high":153.517,"low":153.447,"close":153.447,"volume":0.22110000252723694},{"timestamp":1742399040000,"open":153.457,"high":153.457,"low":153.407,"close":153.407,"volume":0.13199999928474426},{"timestamp":1742399100000,"open":153.426,"high":153.467,"low":153.417,"close":153.467,"volume":0.14790000021457672},{"timestamp":1742399160000,"open":153.466,"high":153.467,"low":153.406,"close":153.406,"volume":0.13199999928474426},{"timestamp":1742399220000,"open":153.416,"high":153.506,"low":153.386,"close":153.506,"volume":0.20430000126361847},{"timestamp":1742399280000,"open":153.526,"high":153.556,"low":153.506,"close":153.556,"volume":0.10559999942779541},{"timestamp":1742399340000,"open":153.516,"high":153.596,"low":153.506,"close":153.587,"volume":0.1023000031709671},{"timestamp":1742399400000,"open":153.607,"high":153.687,"low":153.586,"close":153.687,"volume":0.1988999992609024},{"timestamp":1742399460000,"open":153.677,"high":153.677,"low":153.517,"close":153.527,"volume":0.29789999127388},{"timestamp":1742399520000,"open":153.526,"high":153.607,"low":153.466,"close":153.607,"volume":0.14790000021457672},{"timestamp":1742399580000,"open":153.607,"high":153.607,"low":153.586,"close":153.596,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":153.587,"high":153.697,"low":153.587,"close":153.697,"volume":0.2808000147342682},{"timestamp":1742399700000,"open":153.687,"high":153.687,"low":153.647,"close":153.647,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":153.677,"high":153.686,"low":153.627,"close":153.627,"volume":0.12870000302791595},{"timestamp":1742399820000,"open":153.637,"high":153.647,"low":153.586,"close":153.606,"volume":0.1542000025510788},{"timestamp":1742399880000,"open":153.577,"high":153.577,"low":153.416,"close":153.446,"volume":0.1979999989271164},{"timestamp":1742399940000,"open":153.447,"high":153.557,"low":153.416,"close":153.496,"volume":0.2808000147342682},{"timestamp":1742400000000,"open":153.506,"high":153.587,"low":153.456,"close":153.456,"volume":0.41760000586509705},{"timestamp":1742400060000,"open":153.456,"high":153.547,"low":153.426,"close":153.547,"volume":0.17339999973773956},{"timestamp":1742400120000,"open":153.626,"high":153.626,"low":153.616,"close":153.617,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":153.617,"high":153.657,"low":153.586,"close":153.617,"volume":0.16019999980926514},{"timestamp":1742400240000,"open":153.616,"high":153.687,"low":153.616,"close":153.666,"volume":0.14190000295639038},{"timestamp":1742400300000,"open":153.697,"high":153.716,"low":153.676,"close":153.687,"volume":0.11879999935626984},{"timestamp":1742400360000,"open":153.696,"high":153.726,"low":153.676,"close":153.697,"volume":0.22619999945163727},{"timestamp":1742400420000,"open":153.707,"high":153.726,"low":153.686,"close":153.696,"volume":0.11969999969005585},{"timestamp":1742400480000,"open":153.696,"high":153.717,"low":153.637,"close":153.646,"volume":0.17730000615119934},{"timestamp":1742400540000,"open":153.627,"high":153.677,"low":153.627,"close":153.637,"volume":0.19470000267028809},{"timestamp":1742400600000,"open":153.666,"high":153.716,"low":153.636,"close":153.656,"volume":0.11400000005960464},{"timestamp":1742400660000,"open":153.686,"high":153.717,"low":153.637,"close":153.637,"volume":0.18539999425411224},{"timestamp":1742400720000,"open":153.637,"high":153.667,"low":153.597,"close":153.646,"volume":0.1542000025510788},{"timestamp":1742400780000,"open":153.656,"high":153.696,"low":153.646,"close":153.696,"volume":0.10649999976158142},{"timestamp":1742400840000,"open":153.696,"high":153.696,"low":153.656,"close":153.656,"volume":0.061799999326467514},{"timestamp":1742400900000,"open":153.657,"high":153.667,"low":153.557,"close":153.666,"volume":0.23430000245571136},{"timestamp":1742400960000,"open":153.636,"high":153.736,"low":153.586,"close":153.666,"volume":0.31349998712539673},{"timestamp":1742401020000,"open":153.677,"high":153.757,"low":153.676,"close":153.736,"volume":0.1451999992132187},{"timestamp":1742401080000,"open":153.736,"high":153.767,"low":153.736,"close":153.766,"volume":0.08100000023841858},{"timestamp":1742401140000,"open":153.767,"high":153.817,"low":153.767,"close":153.807,"volume":0.11969999969005585},{"timestamp":1742401200000,"open":153.816,"high":153.937,"low":153.816,"close":153.936,"volume":0.23520000278949738},{"timestamp":1742401260000,"open":153.956,"high":153.956,"low":153.937,"close":153.946,"volume":0.093299999833107},{"timestamp":1742401320000,"open":153.937,"high":153.937,"low":153.867,"close":153.926,"volume":0.15929999947547913},{"timestamp":1742401380000,"open":153.937,"high":153.956,"low":153.926,"close":153.947,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":153.946,"high":153.947,"low":153.926,"close":153.947,"volume":0.14100000262260437},{"timestamp":1742401500000,"open":153.957,"high":153.976,"low":153.956,"close":153.976,"volume":0.06689999997615814},{"timestamp":1742401560000,"open":153.967,"high":154.006,"low":153.966,"close":154.006,"volume":0.1451999992132187},{"timestamp":1742401620000,"open":154.017,"high":154.087,"low":154.017,"close":154.056,"volume":0.093299999833107},{"timestamp":1742401680000,"open":154.056,"high":154.057,"low":154.027,"close":154.027,"volume":0.10559999942779541},{"timestamp":1742401740000,"open":154.036,"high":154.167,"low":154.036,"close":154.157,"volume":0.21299999952316284},{"timestamp":1742401800000,"open":154.156,"high":154.187,"low":154.147,"close":154.167,"volume":0.10649999976158142},{"timestamp":1742401860000,"open":154.167,"high":154.167,"low":154.106,"close":154.107,"volume":0.1451999992132187},{"timestamp":1742401920000,"open":154.106,"high":154.126,"low":154.056,"close":154.126,"volume":0.18479999899864197},{"timestamp":1742401980000,"open":154.096,"high":154.126,"low":154.096,"close":154.126,"volume":0.11879999935626984},{"timestamp":1742402040000,"open":154.136,"high":154.137,"low":154.086,"close":154.127,"volume":0.10830000042915344},{"timestamp":1742402100000,"open":154.136,"high":154.136,"low":154.096,"close":154.097,"volume":0.15839999914169312},{"timestamp":1742402160000,"open":154.086,"high":154.097,"low":154.036,"close":154.037,"volume":0.1979999989271164},{"timestamp":1742402220000,"open":154.046,"high":154.076,"low":153.957,"close":154.076,"volume":0.1979999989271164},{"timestamp":1742402280000,"open":154.077,"high":154.146,"low":154.077,"close":154.146,"volume":0.14190000295639038},{"timestamp":1742402340000,"open":154.146,"high":154.176,"low":154.146,"close":154.166,"volume":0.094200000166893},{"timestamp":1742402400000,"open":154.127,"high":154.157,"low":154.117,"close":154.136,"volume":0.1023000031709671},{"timestamp":1742402460000,"open":154.137,"high":154.167,"low":154.107,"close":154.107,"volume":0.1551000028848648},{"timestamp":1742402520000,"open":154.107,"high":154.107,"low":154.056,"close":154.057,"volume":0.15839999914169312},{"timestamp":1742402580000,"open":154.057,"high":154.057,"low":153.966,"close":153.967,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":153.967,"high":153.967,"low":153.916,"close":153.917,"volume":0.1451999992132187},{"timestamp":1742402700000,"open":153.896,"high":153.907,"low":153.896,"close":153.907,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":153.897,"high":153.976,"low":153.896,"close":153.976,"volume":0.16019999980926514},{"timestamp":1742402820000,"open":154.006,"high":154.067,"low":153.997,"close":154.037,"volume":0.2639999985694885},{"timestamp":1742402880000,"open":154.037,"high":154.067,"low":154.037,"close":154.046,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":154.066,"high":154.067,"low":154.036,"close":154.036,"volume":0.08009999990463257},{"timestamp":1742403000000,"open":154.047,"high":154.057,"low":154.046,"close":154.057,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":154.067,"high":154.067,"low":154.046,"close":154.046,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":154.027,"high":154.027,"low":153.896,"close":153.936,"volume":0.15000000596046448},{"timestamp":1742403180000,"open":153.896,"high":153.936,"low":153.876,"close":153.887,"volume":0.2070000022649765},{"timestamp":1742403240000,"open":153.887,"high":153.887,"low":153.866,"close":153.877,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":153.876,"high":153.877,"low":153.866,"close":153.876,"volume":0.1451999992132187},{"timestamp":1742403360000,"open":153.907,"high":153.917,"low":153.877,"close":153.917,"volume":0.04050000011920929},{"timestamp":1742403420000,"open":153.917,"high":153.927,"low":153.896,"close":153.896,"volume":0.15839999914169312},{"timestamp":1742403480000,"open":153.856,"high":153.897,"low":153.856,"close":153.857,"volume":0.11969999969005585},{"timestamp":1742403540000,"open":153.877,"high":153.907,"low":153.846,"close":153.886,"volume":0.1347000002861023},{"timestamp":1742403600000,"open":153.867,"high":153.907,"low":153.856,"close":153.876,"volume":0.18150000274181366},{"timestamp":1742403660000,"open":153.876,"high":153.877,"low":153.836,"close":153.837,"volume":0.1542000025510788},{"timestamp":1742403720000,"open":153.826,"high":153.836,"low":153.826,"close":153.836,"volume":0.014100000262260437},{"timestamp":1742403780000,"open":153.837,"high":153.837,"low":153.817,"close":153.827,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":153.837,"high":153.857,"low":153.826,"close":153.857,"volume":0.10559999942779541},{"timestamp":1742403900000,"open":153.857,"high":153.867,"low":153.836,"close":153.867,"volume":0.14100000262260437},{"timestamp":1742403960000,"open":153.887,"high":153.887,"low":153.877,"close":153.887,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":153.907,"high":153.936,"low":153.897,"close":153.936,"volume":0.0414000004529953},{"timestamp":1742404080000,"open":153.937,"high":153.937,"low":153.887,"close":153.906,"volume":0.22110000252723694},{"timestamp":1742404140000,"open":153.907,"high":153.907,"low":153.886,"close":153.886,"volume":0.18479999899864197},{"timestamp":1742404200000,"open":153.897,"high":153.907,"low":153.886,"close":153.907,"volume":0.11879999935626984},{"timestamp":1742404260000,"open":153.887,"high":153.887,"low":153.856,"close":153.887,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":153.917,"high":153.917,"low":153.856,"close":153.867,"volume":0.10649999976158142},{"timestamp":1742404380000,"open":153.897,"high":153.897,"low":153.857,"close":153.866,"volume":0.10559999942779541},{"timestamp":1742404440000,"open":153.886,"high":153.917,"low":153.847,"close":153.847,"volume":0.12060000002384186},{"timestamp":1742404500000,"open":153.847,"high":153.857,"low":153.847,"close":153.857,"volume":0.09239999949932098},{"timestamp":1742404560000,"open":153.856,"high":153.877,"low":153.847,"close":153.877,"volume":0.11969999969005585},{"timestamp":1742404620000,"open":153.887,"high":153.906,"low":153.876,"close":153.897,"volume":0.094200000166893},{"timestamp":1742404680000,"open":153.897,"high":153.897,"low":153.866,"close":153.877,"volume":0.10559999942779541},{"timestamp":1742404740000,"open":153.876,"high":153.917,"low":153.867,"close":153.897,"volume":0.16110000014305115},{"timestamp":1742404800000,"open":153.907,"high":153.927,"low":153.897,"close":153.917,"volume":0.094200000166893},{"timestamp":1742404860000,"open":153.906,"high":153.916,"low":153.897,"close":153.916,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":153.906,"high":153.907,"low":153.806,"close":153.806,"volume":0.2070000022649765},{"timestamp":1742404980000,"open":153.807,"high":153.827,"low":153.807,"close":153.827,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":153.826,"high":153.827,"low":153.797,"close":153.797,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":153.796,"high":153.807,"low":153.726,"close":153.726,"volume":0.16740000247955322},{"timestamp":1742405160000,"open":153.717,"high":153.746,"low":153.706,"close":153.736,"volume":0.1460999995470047},{"timestamp":1742405220000,"open":153.747,"high":153.747,"low":153.706,"close":153.717,"volume":0.09239999949932098},{"timestamp":1742405280000,"open":153.726,"high":153.726,"low":153.637,"close":153.656,"volume":0.15839999914169312},{"timestamp":1742405340000,"open":153.647,"high":153.667,"low":153.637,"close":153.647,"volume":0.17249999940395355},{"timestamp":1742405400000,"open":153.646,"high":153.656,"low":153.567,"close":153.617,"volume":0.18809999525547028},{"timestamp":1742405460000,"open":153.616,"high":153.636,"low":153.616,"close":153.617,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":153.627,"high":153.647,"low":153.626,"close":153.647,"volume":0.053700000047683716},{"timestamp":1742405580000,"open":153.666,"high":153.677,"low":153.617,"close":153.646,"volume":0.08910000324249268},{"timestamp":1742405640000,"open":153.636,"high":153.636,"low":153.597,"close":153.597,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":153.587,"high":153.587,"low":153.546,"close":153.566,"volume":0.18060000240802765},{"timestamp":1742405760000,"open":153.567,"high":153.567,"low":153.496,"close":153.526,"volume":0.23100000619888306},{"timestamp":1742405820000,"open":153.537,"high":153.537,"low":153.467,"close":153.487,"volume":0.10559999942779541},{"timestamp":1742405880000,"open":153.497,"high":153.517,"low":153.497,"close":153.517,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":153.506,"high":153.537,"low":153.506,"close":153.526,"volume":0.15929999947547913},{"timestamp":1742406000000,"open":153.536,"high":153.556,"low":153.516,"close":153.526,"volume":0.15839999914169312},{"timestamp":1742406060000,"open":153.527,"high":153.527,"low":153.497,"close":153.507,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":153.507,"high":153.527,"low":153.496,"close":153.527,"volume":0.11550000309944153},{"timestamp":1742406180000,"open":153.536,"high":153.547,"low":153.536,"close":153.547,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":153.537,"high":153.547,"low":153.537,"close":153.547,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":153.557,"high":153.557,"low":153.496,"close":153.497,"volume":0.08910000324249268},{"timestamp":1742406360000,"open":153.497,"high":153.497,"low":153.466,"close":153.487,"volume":0.093299999833107},{"timestamp":1742406420000,"open":153.487,"high":153.487,"low":153.346,"close":153.346,"volume":0.1451999992132187},{"timestamp":1742406480000,"open":153.357,"high":153.377,"low":153.296,"close":153.296,"volume":0.17640000581741333},{"timestamp":1742406540000,"open":153.287,"high":153.357,"low":153.287,"close":153.357,"volume":0.15839999914169312},{"timestamp":1742406600000,"open":153.367,"high":153.377,"low":153.366,"close":153.377,"volume":0.11969999969005585},{"timestamp":1742406660000,"open":153.316,"high":153.377,"low":153.316,"close":153.357,"volume":0.11879999935626984},{"timestamp":1742406720000,"open":153.347,"high":153.357,"low":153.286,"close":153.286,"volume":0.15929999947547913},{"timestamp":1742406780000,"open":153.297,"high":153.317,"low":153.297,"close":153.316,"volume":0.11879999935626984},{"timestamp":1742406840000,"open":153.276,"high":153.377,"low":153.276,"close":153.356,"volume":0.27810001373291016},{"timestamp":1742406900000,"open":153.307,"high":153.377,"low":153.297,"close":153.357,"volume":0.21209999918937683},{"timestamp":1742406960000,"open":153.347,"high":153.526,"low":153.337,"close":153.516,"volume":0.16920000314712524},{"timestamp":1742407020000,"open":153.486,"high":153.497,"low":153.486,"close":153.497,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":153.526,"high":153.557,"low":153.526,"close":153.527,"volume":0.05460000038146973},{"timestamp":1742407140000,"open":153.526,"high":153.526,"low":153.436,"close":153.437,"volume":0.18060000240802765},{"timestamp":1742407200000,"open":153.386,"high":153.587,"low":153.096,"close":153.407,"volume":0.40139999985694885},{"timestamp":1742407260000,"open":153.406,"high":153.547,"low":153.406,"close":153.486,"volume":0.17520000040531158},{"timestamp":1742407320000,"open":153.497,"high":153.597,"low":153.496,"close":153.596,"volume":0.14880000054836273},{"timestamp":1742407380000,"open":153.616,"high":153.617,"low":153.526,"close":153.546,"volume":0.23430000245571136},{"timestamp":1742407440000,"open":153.546,"high":153.567,"low":153.497,"close":153.566,"volume":0.21960000693798065},{"timestamp":1742407500000,"open":153.566,"high":153.566,"low":153.496,"close":153.496,"volume":0.259799987077713},{"timestamp":1742407560000,"open":153.496,"high":153.506,"low":153.406,"close":153.407,"volume":0.26969999074935913},{"timestamp":1742407620000,"open":153.407,"high":153.487,"low":153.407,"close":153.487,"volume":0.20250000059604645},{"timestamp":1742407680000,"open":153.496,"high":153.517,"low":153.406,"close":153.497,"volume":0.18240000307559967},{"timestamp":1742407740000,"open":153.546,"high":153.577,"low":153.456,"close":153.506,"volume":0.22290000319480896},{"timestamp":1742407800000,"open":153.537,"high":153.617,"low":153.506,"close":153.606,"volume":0.226500004529953},{"timestamp":1742407860000,"open":153.527,"high":153.527,"low":153.446,"close":153.446,"volume":0.2531999945640564},{"timestamp":1742407920000,"open":153.447,"high":153.477,"low":153.446,"close":153.477,"volume":0.1875},{"timestamp":1742407980000,"open":153.476,"high":153.477,"low":153.426,"close":153.466,"volume":0.16019999980926514},{"timestamp":1742408040000,"open":153.476,"high":153.517,"low":153.456,"close":153.456,"volume":0.27959999442100525},{"timestamp":1742408100000,"open":153.457,"high":153.477,"low":153.456,"close":153.476,"volume":0.17339999973773956},{"timestamp":1742408160000,"open":153.457,"high":153.466,"low":153.426,"close":153.457,"volume":0.18240000307559967},{"timestamp":1742408220000,"open":153.457,"high":153.457,"low":153.366,"close":153.366,"volume":0.23759999871253967},{"timestamp":1742408280000,"open":153.367,"high":153.417,"low":153.366,"close":153.367,"volume":0.18330000340938568},{"timestamp":1742408340000,"open":153.366,"high":153.367,"low":153.336,"close":153.337,"volume":0.16920000314712524},{"timestamp":1742408400000,"open":153.357,"high":153.447,"low":153.336,"close":153.407,"volume":0.30300000309944153},{"timestamp":1742408460000,"open":153.417,"high":153.486,"low":153.417,"close":153.467,"volume":0.053700000047683716},{"timestamp":1742408520000,"open":153.437,"high":153.437,"low":153.376,"close":153.407,"volume":0.1542000025510788},{"timestamp":1742408580000,"open":153.407,"high":153.516,"low":153.407,"close":153.516,"volume":0.16200000047683716},{"timestamp":1742408640000,"open":153.517,"high":153.526,"low":153.487,"close":153.487,"volume":0.07079999893903732},{"timestamp":1742408700000,"open":153.487,"high":153.487,"low":153.457,"close":153.466,"volume":0.2070000022649765},{"timestamp":1742408760000,"open":153.456,"high":153.467,"low":153.386,"close":153.437,"volume":0.17159999907016754},{"timestamp":1742408820000,"open":153.437,"high":153.457,"low":153.397,"close":153.416,"volume":0.17910000681877136},{"timestamp":1742408880000,"open":153.426,"high":153.436,"low":153.396,"close":153.396,"volume":0.12449999898672104},{"timestamp":1742408940000,"open":153.417,"high":153.457,"low":153.396,"close":153.397,"volume":0.19050000607967377},{"timestamp":1742409000000,"open":153.427,"high":153.527,"low":153.427,"close":153.527,"volume":0.17100000381469727},{"timestamp":1742409060000,"open":153.547,"high":153.607,"low":153.526,"close":153.586,"volume":0.36570000648498535},{"timestamp":1742409120000,"open":153.587,"high":153.696,"low":153.586,"close":153.696,"volume":0.22529999911785126},{"timestamp":1742409180000,"open":153.697,"high":153.717,"low":153.636,"close":153.636,"volume":0.2639999985694885},{"timestamp":1742409240000,"open":153.637,"high":153.637,"low":153.547,"close":153.616,"volume":0.32429999113082886},{"timestamp":1742409300000,"open":153.617,"high":153.656,"low":153.556,"close":153.587,"volume":0.2379000037908554},{"timestamp":1742409360000,"open":153.586,"high":153.667,"low":153.557,"close":153.617,"volume":0.2451000064611435},{"timestamp":1742409420000,"open":153.617,"high":153.627,"low":153.557,"close":153.626,"volume":0.20970000326633453},{"timestamp":1742409480000,"open":153.607,"high":153.617,"low":153.606,"close":153.607,"volume":0.094200000166893},{"timestamp":1742409540000,"open":153.616,"high":153.616,"low":153.466,"close":153.466,"volume":0.37439998984336853},{"timestamp":1742409600000,"open":153.477,"high":153.557,"low":153.427,"close":153.427,"volume":0.3440999984741211},{"timestamp":1742409660000,"open":153.437,"high":153.537,"low":153.437,"close":153.517,"volume":0.3635999858379364},{"timestamp":1742409720000,"open":153.507,"high":153.626,"low":153.496,"close":153.536,"volume":0.33629998564720154},{"timestamp":1742409780000,"open":153.547,"high":153.697,"low":153.547,"close":153.697,"volume":0.1737000048160553},{"timestamp":1742409840000,"open":153.696,"high":153.777,"low":153.596,"close":153.766,"volume":0.22290000319480896},{"timestamp":1742409900000,"open":153.776,"high":153.786,"low":153.656,"close":153.707,"volume":0.25859999656677246},{"timestamp":1742409960000,"open":153.716,"high":153.737,"low":153.637,"close":153.716,"volume":0.16290000081062317},{"timestamp":1742410020000,"open":153.717,"high":153.727,"low":153.676,"close":153.686,"volume":0.1518000066280365},{"timestamp":1742410080000,"open":153.686,"high":153.737,"low":153.676,"close":153.677,"volume":0.2079000025987625},{"timestamp":1742410140000,"open":153.676,"high":153.727,"low":153.656,"close":153.667,"volume":0.1469999998807907},{"timestamp":1742410200000,"open":153.666,"high":153.697,"low":153.617,"close":153.666,"volume":0.20730000734329224},{"timestamp":1742410260000,"open":153.666,"high":153.666,"low":153.537,"close":153.537,"volume":0.22169999778270721},{"timestamp":1742410320000,"open":153.526,"high":153.706,"low":153.526,"close":153.706,"volume":0.4740000069141388},{"timestamp":1742410380000,"open":153.717,"high":153.887,"low":153.717,"close":153.887,"volume":0.23340000212192535},{"timestamp":1742410440000,"open":153.887,"high":153.887,"low":153.797,"close":153.826,"volume":0.20999999344348907},{"timestamp":1742410500000,"open":153.837,"high":153.847,"low":153.767,"close":153.806,"volume":0.13619999587535858},{"timestamp":1742410560000,"open":153.807,"high":153.927,"low":153.807,"close":153.906,"volume":0.24120000004768372},{"timestamp":1742410620000,"open":153.947,"high":154.017,"low":153.906,"close":153.946,"volume":0.4287000000476837},{"timestamp":1742410680000,"open":153.947,"high":153.956,"low":153.886,"close":153.896,"volume":0.13379999995231628},{"timestamp":1742410740000,"open":153.896,"high":153.937,"low":153.896,"close":153.897,"volume":0.22110000252723694},{"timestamp":1742410800000,"open":153.896,"high":153.907,"low":153.766,"close":153.857,"volume":0.2856000065803528},{"timestamp":1742410860000,"open":153.777,"high":153.857,"low":153.777,"close":153.836,"volume":0.16920000314712524},{"timestamp":1742410920000,"open":153.837,"high":153.917,"low":153.817,"close":153.917,"volume":0.20880000293254852},{"timestamp":1742410980000,"open":153.917,"high":153.967,"low":153.856,"close":153.887,"volume":0.32850000262260437},{"timestamp":1742411040000,"open":153.887,"high":153.907,"low":153.836,"close":153.876,"volume":0.26429998874664307},{"timestamp":1742411100000,"open":153.877,"high":154.067,"low":153.856,"close":154.026,"volume":0.20730000734329224},{"timestamp":1742411160000,"open":154.027,"high":154.126,"low":154.026,"close":154.126,"volume":0.13199999928474426},{"timestamp":1742411220000,"open":154.127,"high":154.206,"low":154.096,"close":154.176,"volume":0.2874000072479248},{"timestamp":1742411280000,"open":154.187,"high":154.197,"low":154.167,"close":154.186,"volume":0.17339999973773956},{"timestamp":1742411340000,"open":154.157,"high":154.166,"low":154.087,"close":154.117,"volume":0.4302000105381012},{"timestamp":1742411400000,"open":154.116,"high":154.257,"low":154.116,"close":154.257,"volume":0.30390000343322754},{"timestamp":1742411460000,"open":154.247,"high":154.247,"low":154.176,"close":154.187,"volume":0.24719999730587006},{"timestamp":1742411520000,"open":154.187,"high":154.227,"low":154.136,"close":154.147,"volume":0.3506999909877777},{"timestamp":1742411580000,"open":154.147,"high":154.237,"low":154.147,"close":154.166,"volume":0.14880000054836273},{"timestamp":1742411640000,"open":154.166,"high":154.236,"low":154.116,"close":154.117,"volume":0.26010000705718994},{"timestamp":1742411700000,"open":154.156,"high":154.186,"low":154.066,"close":154.077,"volume":0.38040000200271606},{"timestamp":1742411760000,"open":154.076,"high":154.076,"low":154.006,"close":154.006,"volume":0.1979999989271164},{"timestamp":1742411820000,"open":154.006,"high":154.017,"low":153.926,"close":153.957,"volume":0.3093000054359436},{"timestamp":1742411880000,"open":153.957,"high":153.997,"low":153.947,"close":153.947,"volume":0.2531999945640564},{"timestamp":1742411940000,"open":153.947,"high":153.947,"low":153.836,"close":153.847,"volume":0.27149999141693115},{"timestamp":1742412000000,"open":153.846,"high":153.986,"low":153.846,"close":153.966,"volume":0.41609999537467957},{"timestamp":1742412060000,"open":153.966,"high":154.017,"low":153.966,"close":154.007,"volume":0.23849999904632568},{"timestamp":1742412120000,"open":154.006,"high":154.127,"low":154.006,"close":154.126,"volume":0.22619999945163727},{"timestamp":1742412180000,"open":154.117,"high":154.127,"low":154.037,"close":154.056,"volume":0.3102000057697296},{"timestamp":1742412240000,"open":154.077,"high":154.096,"low":153.986,"close":154.067,"volume":0.30660000443458557},{"timestamp":1742412300000,"open":154.066,"high":154.066,"low":153.956,"close":153.986,"volume":0.24420000612735748},{"timestamp":1742412360000,"open":153.987,"high":153.987,"low":153.826,"close":153.867,"volume":0.3903000056743622},{"timestamp":1742412420000,"open":153.866,"high":153.926,"low":153.827,"close":153.886,"volume":0.17339999973773956},{"timestamp":1742412480000,"open":153.916,"high":153.957,"low":153.886,"close":153.917,"volume":0.1851000040769577},{"timestamp":1742412540000,"open":153.936,"high":154.117,"low":153.936,"close":154.067,"volume":0.2793000042438507},{"timestamp":1742412600000,"open":154.086,"high":154.307,"low":154.086,"close":154.277,"volume":0.3720000088214874},{"timestamp":1742412660000,"open":154.276,"high":154.276,"low":154.126,"close":154.167,"volume":0.4982999861240387},{"timestamp":1742412720000,"open":154.167,"high":154.226,"low":154.117,"close":154.126,"volume":0.46889999508857727},{"timestamp":1742412780000,"open":154.127,"high":154.207,"low":154.127,"close":154.197,"volume":0.1770000010728836},{"timestamp":1742412840000,"open":154.216,"high":154.326,"low":154.216,"close":154.326,"volume":0.28529998660087585},{"timestamp":1742412900000,"open":154.336,"high":154.337,"low":154.206,"close":154.206,"volume":0.40470001101493835},{"timestamp":1742412960000,"open":154.207,"high":154.277,"low":154.206,"close":154.236,"volume":0.2816999852657318},{"timestamp":1742413020000,"open":154.237,"high":154.327,"low":154.236,"close":154.317,"volume":0.29249998927116394},{"timestamp":1742413080000,"open":154.316,"high":154.356,"low":154.316,"close":154.316,"volume":0.18330000340938568},{"timestamp":1742413140000,"open":154.316,"high":154.317,"low":154.216,"close":154.217,"volume":0.4154999852180481},{"timestamp":1742413200000,"open":154.207,"high":154.347,"low":154.187,"close":154.306,"volume":0.5109000205993652},{"timestamp":1742413260000,"open":154.307,"high":154.357,"low":154.237,"close":154.336,"volume":0.2946000099182129},{"timestamp":1742413320000,"open":154.356,"high":154.377,"low":154.267,"close":154.337,"volume":0.2768999934196472},{"timestamp":1742413380000,"open":154.356,"high":154.406,"low":154.356,"close":154.377,"volume":0.2856000065803528},{"timestamp":1742413440000,"open":154.376,"high":154.427,"low":154.376,"close":154.417,"volume":0.22200000286102295},{"timestamp":1742413500000,"open":154.417,"high":154.447,"low":154.396,"close":154.417,"volume":0.3425999879837036},{"timestamp":1742413560000,"open":154.417,"high":154.467,"low":154.396,"close":154.417,"volume":0.40049999952316284},{"timestamp":1742413620000,"open":154.426,"high":154.456,"low":154.417,"close":154.456,"volume":0.2825999855995178},{"timestamp":1742413680000,"open":154.466,"high":154.487,"low":154.446,"close":154.477,"volume":0.32519999146461487},{"timestamp":1742413740000,"open":154.487,"high":154.497,"low":154.346,"close":154.417,"volume":0.3294000029563904},{"timestamp":1742413800000,"open":154.416,"high":154.426,"low":154.217,"close":154.227,"volume":0.6207000017166138},{"timestamp":1742413860000,"open":154.226,"high":154.227,"low":153.996,"close":154.227,"volume":0.6243000030517578},{"timestamp":1742413920000,"open":154.236,"high":154.306,"low":154.216,"close":154.266,"volume":0.4812000095844269},{"timestamp":1742413980000,"open":154.276,"high":154.297,"low":154.247,"close":154.277,"volume":0.33390000462532043},{"timestamp":1742414040000,"open":154.246,"high":154.347,"low":154.216,"close":154.346,"volume":0.6740999817848206},{"timestamp":1742414100000,"open":154.357,"high":154.427,"low":154.316,"close":154.337,"volume":0.7781999707221985},{"timestamp":1742414160000,"open":154.356,"high":154.357,"low":153.896,"close":154.247,"volume":0.8378999829292297},{"timestamp":1742414220000,"open":154.247,"high":154.337,"low":154.226,"close":154.327,"volume":0.9318000078201294},{"timestamp":1742414280000,"open":154.317,"high":154.317,"low":153.897,"close":154.267,"volume":0.5382000207901001},{"timestamp":1742414340000,"open":154.277,"high":154.377,"low":154.186,"close":154.296,"volume":0.897599995136261}]