[{"timestamp":1742391000000,"open":155.997,"high":156.217,"low":155.996,"close":156.197,"volume":0.04800000041723251},{"timestamp":1742391060000,"open":156.146,"high":156.146,"low":155.996,"close":155.997,"volume":0.05999999865889549},{"timestamp":1742391120000,"open":155.626,"high":155.996,"low":155.626,"close":155.996,"volume":0.035999998450279236},{"timestamp":1742391180000,"open":155.766,"high":155.766,"low":155.646,"close":155.647,"volume":0.04800000041723251},{"timestamp":1742391240000,"open":155.057,"high":155.117,"low":154.997,"close":155.117,"volume":0.2280000001192093},{"timestamp":1742391300000,"open":155.386,"high":155.386,"low":155.066,"close":155.066,"volume":0.08399999886751175},{"timestamp":1742391360000,"open":155.106,"high":155.137,"low":155.066,"close":155.066,"volume":0.14399999380111694},{"timestamp":1742391420000,"open":155.066,"high":155.307,"low":155.066,"close":155.307,"volume":0.035999998450279236},{"timestamp":1742391480000,"open":155.326,"high":155.427,"low":155.326,"close":155.387,"volume":0.11999999731779099},{"timestamp":1742391540000,"open":155.467,"high":155.607,"low":155.326,"close":155.607,"volume":0.11999999731779099},{"timestamp":1742391600000,"open":155.657,"high":155.936,"low":155.656,"close":155.936,"volume":0.05999999865889549},{"timestamp":1742391660000,"open":155.927,"high":156.077,"low":155.926,"close":156.026,"volume":0.14399999380111694},{"timestamp":1742391720000,"open":155.956,"high":155.956,"low":155.686,"close":155.697,"volume":0.13199999928474426},{"timestamp":1742391780000,"open":155.637,"high":155.637,"low":155.496,"close":155.506,"volume":0.05999999865889549},{"timestamp":1742391840000,"open":155.506,"high":155.626,"low":155.506,"close":155.567,"volume":0.19200000166893005},{"timestamp":1742391900000,"open":155.566,"high":155.737,"low":155.566,"close":155.616,"volume":0.23999999463558197},{"timestamp":1742391960000,"open":155.676,"high":155.787,"low":155.656,"close":155.786,"volume":0.3840000033378601},{"timestamp":1742392020000,"open":155.776,"high":155.877,"low":155.776,"close":155.776,"volume":0.18000000715255737},{"timestamp":1742392080000,"open":155.776,"high":155.946,"low":155.776,"close":155.927,"volume":0.15600000321865082},{"timestamp":1742392140000,"open":155.927,"high":155.927,"low":155.776,"close":155.837,"volume":0.09600000083446503},{"timestamp":1742392200000,"open":155.777,"high":155.837,"low":155.626,"close":155.626,"volume":0.25200000405311584},{"timestamp":1742392260000,"open":155.617,"high":155.617,"low":155.567,"close":155.567,"volume":0.07199999690055847},{"timestamp":1742392320000,"open":155.566,"high":155.807,"low":155.566,"close":155.736,"volume":0.25200000405311584},{"timestamp":1742392380000,"open":155.936,"high":156.067,"low":155.936,"close":156.067,"volume":0.13199999928474426},{"timestamp":1742392440000,"open":156.127,"high":156.297,"low":156.127,"close":156.277,"volume":0.2160000056028366},{"timestamp":1742392500000,"open":156.236,"high":156.267,"low":156.126,"close":156.156,"volume":0.1679999977350235},{"timestamp":1742392560000,"open":156.177,"high":156.206,"low":156.156,"close":156.206,"volume":0.07199999690055847},{"timestamp":1742392620000,"open":156.206,"high":156.317,"low":156.126,"close":156.136,"volume":0.2759999930858612},{"timestamp":1742392680000,"open":156.197,"high":156.296,"low":156.196,"close":156.296,"volume":0.14399999380111694},{"timestamp":1742392740000,"open":156.127,"high":156.127,"low":156.046,"close":156.047,"volume":0.05999999865889549},{"timestamp":1742392800000,"open":156.167,"high":156.276,"low":156.126,"close":156.217,"volume":0.11999999731779099},{"timestamp":1742392860000,"open":156.247,"high":156.247,"low":156.126,"close":156.127,"volume":0.08399999886751175},{"timestamp":1742392920000,"open":156.126,"high":156.126,"low":156.126,"close":156.126,"volume":0.035999998450279236},{"timestamp":1742392980000,"open":156.277,"high":156.427,"low":156.276,"close":156.427,"volume":0.1080000028014183},{"timestamp":1742393040000,"open":156.366,"high":156.547,"low":156.366,"close":156.547,"volume":0.18000000715255737},{"timestamp":1742393100000,"open":156.546,"high":156.546,"low":156.407,"close":156.516,"volume":0.14399999380111694},{"timestamp":1742393160000,"open":156.566,"high":156.577,"low":156.306,"close":156.306,"volume":0.2639999985694885},{"timestamp":1742393220000,"open":156.317,"high":156.447,"low":156.307,"close":156.307,"volume":0.035999998450279236},{"timestamp":1742393280000,"open":156.316,"high":156.376,"low":156.306,"close":156.307,"volume":0.11999999731779099},{"timestamp":1742393340000,"open":156.307,"high":156.697,"low":156.306,"close":156.626,"volume":0.14399999380111694},{"timestamp":1742393400000,"open":156.806,"high":156.807,"low":156.696,"close":156.747,"volume":0.08399999886751175},{"timestamp":1742393460000,"open":156.747,"high":156.756,"low":156.747,"close":156.756,"volume":0.035999998450279236},{"timestamp":1742393520000,"open":156.776,"high":156.796,"low":156.546,"close":156.607,"volume":0.20399999618530273},{"timestamp":1742393580000,"open":156.646,"high":156.657,"low":156.546,"close":156.637,"volume":0.19200000166893005},{"timestamp":1742393640000,"open":156.636,"high":156.806,"low":156.636,"close":156.777,"volume":0.13199999928474426},{"timestamp":1742393700000,"open":156.656,"high":156.757,"low":156.656,"close":156.757,"volume":0.07199999690055847},{"timestamp":1742393760000,"open":156.757,"high":156.807,"low":156.616,"close":156.616,"volume":0.05999999865889549},{"timestamp":1742393820000,"open":156.617,"high":156.617,"low":156.526,"close":156.526,"volume":0.09600000083446503},{"timestamp":1742393880000,"open":156.526,"high":156.527,"low":156.386,"close":156.487,"volume":0.13199999928474426},{"timestamp":1742393940000,"open":156.487,"high":156.647,"low":156.487,"close":156.646,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":156.647,"high":156.677,"low":156.647,"close":156.677,"volume":0.09600000083446503},{"timestamp":1742394060000,"open":156.647,"high":156.647,"low":156.477,"close":156.477,"volume":0.035999998450279236},{"timestamp":1742394120000,"open":156.696,"high":156.797,"low":156.646,"close":156.797,"volume":0.15600000321865082},{"timestamp":1742394180000,"open":156.797,"high":156.816,"low":156.736,"close":156.756,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":156.736,"high":156.737,"low":156.666,"close":156.666,"volume":0.15600000321865082},{"timestamp":1742394300000,"open":156.666,"high":156.876,"low":156.646,"close":156.876,"volume":0.09600000083446503},{"timestamp":1742394360000,"open":156.887,"high":156.987,"low":156.786,"close":156.857,"volume":0.23999999463558197},{"timestamp":1742394420000,"open":156.817,"high":156.817,"low":156.656,"close":156.787,"volume":0.19200000166893005},{"timestamp":1742394480000,"open":156.786,"high":156.917,"low":156.786,"close":156.876,"volume":0.15600000321865082},{"timestamp":1742394540000,"open":156.877,"high":156.947,"low":156.756,"close":156.807,"volume":0.1080000028014183},{"timestamp":1742394600000,"open":156.807,"high":156.897,"low":156.726,"close":156.897,"volume":0.15600000321865082},{"timestamp":1742394660000,"open":156.807,"high":156.807,"low":156.806,"close":156.807,"volume":0.08399999886751175},{"timestamp":1742394720000,"open":156.807,"high":156.817,"low":156.566,"close":156.567,"volume":0.25200000405311584},{"timestamp":1742394780000,"open":156.567,"high":156.657,"low":156.526,"close":156.596,"volume":0.19200000166893005},{"timestamp":1742394840000,"open":156.636,"high":156.657,"low":156.547,"close":156.627,"volume":0.13199999928474426},{"timestamp":1742394900000,"open":156.636,"high":156.636,"low":156.546,"close":156.546,"volume":0.07199999690055847},{"timestamp":1742394960000,"open":156.546,"high":156.656,"low":156.496,"close":156.636,"volume":0.31200000643730164},{"timestamp":1742395020000,"open":156.626,"high":156.707,"low":156.626,"close":156.706,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":156.706,"high":156.776,"low":156.637,"close":156.637,"volume":0.13199999928474426},{"timestamp":1742395140000,"open":156.636,"high":156.686,"low":156.626,"close":156.657,"volume":0.09600000083446503},{"timestamp":1742395200000,"open":156.696,"high":156.696,"low":156.606,"close":156.637,"volume":0.1679999977350235},{"timestamp":1742395260000,"open":156.607,"high":156.607,"low":156.496,"close":156.496,"volume":0.1080000028014183},{"timestamp":1742395320000,"open":156.516,"high":156.566,"low":156.476,"close":156.477,"volume":0.1679999977350235},{"timestamp":1742395380000,"open":156.537,"high":156.597,"low":156.406,"close":156.456,"volume":0.18000000715255737},{"timestamp":1742395440000,"open":156.447,"high":156.447,"low":156.356,"close":156.376,"volume":0.11999999731779099},{"timestamp":1742395500000,"open":156.377,"high":156.397,"low":156.356,"close":156.357,"volume":0.07199999690055847},{"timestamp":1742395560000,"open":156.357,"high":156.357,"low":156.296,"close":156.296,"volume":0.07199999690055847},{"timestamp":1742395620000,"open":156.336,"high":156.466,"low":156.316,"close":156.436,"volume":0.3240000009536743},{"timestamp":1742395680000,"open":156.346,"high":156.496,"low":156.346,"close":156.346,"volume":0.2759999930858612},{"timestamp":1742395740000,"open":156.396,"high":156.537,"low":156.396,"close":156.456,"volume":0.1679999977350235},{"timestamp":1742395800000,"open":156.457,"high":156.496,"low":156.406,"close":156.467,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":156.496,"high":156.496,"low":156.406,"close":156.406,"volume":0.05999999865889549},{"timestamp":1742395920000,"open":156.357,"high":156.376,"low":156.276,"close":156.276,"volume":0.18000000715255737},{"timestamp":1742395980000,"open":156.286,"high":156.297,"low":156.276,"close":156.276,"volume":0.09600000083446503},{"timestamp":1742396040000,"open":156.246,"high":156.247,"low":156.156,"close":156.226,"volume":0.2160000056028366},{"timestamp":1742396100000,"open":156.157,"high":156.187,"low":156.067,"close":156.096,"volume":0.15600000321865082},{"timestamp":1742396160000,"open":156.067,"high":156.197,"low":156.067,"close":156.156,"volume":0.15600000321865082},{"timestamp":1742396220000,"open":156.156,"high":156.347,"low":156.156,"close":156.347,"volume":0.20399999618530273},{"timestamp":1742396280000,"open":156.346,"high":156.467,"low":156.346,"close":156.367,"volume":0.2160000056028366},{"timestamp":1742396340000,"open":156.367,"high":156.367,"low":156.156,"close":156.177,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":156.157,"high":156.217,"low":156.146,"close":156.217,"volume":0.30000001192092896},{"timestamp":1742396460000,"open":156.167,"high":156.337,"low":156.147,"close":156.336,"volume":0.2759999930858612},{"timestamp":1742396520000,"open":156.336,"high":156.417,"low":156.336,"close":156.417,"volume":0.19200000166893005},{"timestamp":1742396580000,"open":156.417,"high":156.437,"low":156.366,"close":156.366,"volume":0.13199999928474426},{"timestamp":1742396640000,"open":156.336,"high":156.366,"low":156.306,"close":156.326,"volume":0.1080000028014183},{"timestamp":1742396700000,"open":156.357,"high":156.397,"low":156.336,"close":156.347,"volume":0.1080000028014183},{"timestamp":1742396760000,"open":156.377,"high":156.606,"low":156.377,"close":156.606,"volume":0.2280000001192093},{"timestamp":1742396820000,"open":156.607,"high":156.677,"low":156.597,"close":156.616,"volume":0.18000000715255737},{"timestamp":1742396880000,"open":156.636,"high":156.636,"low":156.577,"close":156.627,"volume":0.18000000715255737},{"timestamp":1742396940000,"open":156.646,"high":156.737,"low":156.646,"close":156.716,"volume":0.2639999985694885},{"timestamp":1742397000000,"open":156.666,"high":156.697,"low":156.647,"close":156.697,"volume":0.07199999690055847},{"timestamp":1742397060000,"open":156.697,"high":156.737,"low":156.666,"close":156.737,"volume":0.05999999865889549},{"timestamp":1742397120000,"open":156.737,"high":156.856,"low":156.696,"close":156.837,"volume":0.20399999618530273},{"timestamp":1742397180000,"open":156.846,"high":156.897,"low":156.846,"close":156.867,"volume":0.14399999380111694},{"timestamp":1742397240000,"open":156.867,"high":156.867,"low":156.796,"close":156.796,"volume":0.04800000041723251},{"timestamp":1742397300000,"open":156.817,"high":156.817,"low":156.777,"close":156.777,"volume":0.035999998450279236},{"timestamp":1742397360000,"open":156.767,"high":156.767,"low":156.636,"close":156.636,"volume":0.13199999928474426},{"timestamp":1742397420000,"open":156.566,"high":156.567,"low":156.496,"close":156.496,"volume":0.07199999690055847},{"timestamp":1742397480000,"open":156.497,"high":156.497,"low":156.486,"close":156.487,"volume":0.05999999865889549},{"timestamp":1742397540000,"open":156.497,"high":156.576,"low":156.486,"close":156.487,"volume":0.15600000321865082},{"timestamp":1742397600000,"open":156.536,"high":156.667,"low":156.536,"close":156.667,"volume":0.14399999380111694},{"timestamp":1742397660000,"open":156.696,"high":156.767,"low":156.666,"close":156.767,"volume":0.15600000321865082},{"timestamp":1742397720000,"open":156.767,"high":156.907,"low":156.767,"close":156.896,"volume":0.25200000405311584},{"timestamp":1742397780000,"open":156.896,"high":156.947,"low":156.846,"close":156.846,"volume":0.2879999876022339},{"timestamp":1742397840000,"open":156.846,"high":156.847,"low":156.846,"close":156.847,"volume":0.04800000041723251},{"timestamp":1742397900000,"open":156.846,"high":156.847,"low":156.726,"close":156.737,"volume":0.25200000405311584},{"timestamp":1742397960000,"open":156.766,"high":156.856,"low":156.736,"close":156.856,"volume":0.23999999463558197},{"timestamp":1742398020000,"open":156.866,"high":156.897,"low":156.866,"close":156.896,"volume":0.07199999690055847},{"timestamp":1742398080000,"open":156.896,"high":157.076,"low":156.856,"close":157.076,"volume":0.1679999977350235},{"timestamp":1742398140000,"open":157.077,"high":157.077,"low":157.057,"close":157.067,"volume":0.05999999865889549},{"timestamp":1742398200000,"open":157.067,"high":157.147,"low":156.977,"close":157.126,"volume":0.1679999977350235},{"timestamp":1742398260000,"open":157.067,"high":157.106,"low":157.007,"close":157.106,"volume":0.09600000083446503},{"timestamp":1742398320000,"open":157.107,"high":157.187,"low":157.106,"close":157.107,"volume":0.11999999731779099},{"timestamp":1742398380000,"open":157.106,"high":157.206,"low":157.106,"close":157.206,"volume":0.08399999886751175},{"timestamp":1742398440000,"open":157.216,"high":157.216,"low":157.156,"close":157.156,"volume":0.08399999886751175},{"timestamp":1742398500000,"open":157.137,"high":157.137,"low":157.087,"close":157.087,"volume":0.05999999865889549},{"timestamp":1742398560000,"open":157.097,"high":157.097,"low":156.936,"close":156.936,"volume":0.11999999731779099},{"timestamp":1742398620000,"open":156.936,"high":156.936,"low":156.866,"close":156.896,"volume":0.11999999731779099},{"timestamp":1742398680000,"open":156.926,"high":156.966,"low":156.896,"close":156.897,"volume":0.09600000083446503},{"timestamp":1742398740000,"open":156.906,"high":156.967,"low":156.896,"close":156.956,"volume":0.13199999928474426},{"timestamp":1742398800000,"open":156.966,"high":157.047,"low":156.896,"close":157.046,"volume":0.335999995470047},{"timestamp":1742398860000,"open":157.057,"high":157.117,"low":157.056,"close":157.117,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":157.056,"high":157.187,"low":157.056,"close":157.187,"volume":0.1679999977350235},{"timestamp":1742398980000,"open":157.197,"high":157.247,"low":157.197,"close":157.206,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":157.207,"high":157.207,"low":157.076,"close":157.116,"volume":0.19200000166893005},{"timestamp":1742399100000,"open":157.097,"high":157.117,"low":157.066,"close":157.117,"volume":0.09600000083446503},{"timestamp":1742399160000,"open":157.127,"high":157.136,"low":157.007,"close":157.096,"volume":0.25200000405311584},{"timestamp":1742399220000,"open":157.097,"high":157.167,"low":157.076,"close":157.076,"volume":0.18000000715255737},{"timestamp":1742399280000,"open":157.077,"high":157.116,"low":157.077,"close":157.097,"volume":0.14399999380111694},{"timestamp":1742399340000,"open":157.107,"high":157.267,"low":157.106,"close":157.267,"volume":0.14399999380111694},{"timestamp":1742399400000,"open":157.276,"high":157.367,"low":157.276,"close":157.357,"volume":0.13199999928474426},{"timestamp":1742399460000,"open":157.366,"high":157.397,"low":157.306,"close":157.316,"volume":0.14399999380111694},{"timestamp":1742399520000,"open":157.316,"high":157.496,"low":157.316,"close":157.437,"volume":0.15600000321865082},{"timestamp":1742399580000,"open":157.436,"high":157.506,"low":157.276,"close":157.287,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":157.366,"high":157.476,"low":157.307,"close":157.356,"volume":0.2160000056028366},{"timestamp":1742399700000,"open":157.356,"high":157.357,"low":157.356,"close":157.357,"volume":0.024000000208616257},{"timestamp":1742399760000,"open":157.356,"high":157.407,"low":157.356,"close":157.407,"volume":0.09600000083446503},{"timestamp":1742399820000,"open":157.367,"high":157.367,"low":157.177,"close":157.357,"volume":0.25200000405311584},{"timestamp":1742399880000,"open":157.377,"high":157.377,"low":157.247,"close":157.316,"volume":0.11999999731779099},{"timestamp":1742399940000,"open":157.316,"high":157.377,"low":157.316,"close":157.376,"volume":0.09600000083446503},{"timestamp":1742400000000,"open":157.366,"high":157.487,"low":157.366,"close":157.366,"volume":0.23999999463558197},{"timestamp":1742400060000,"open":157.337,"high":157.396,"low":157.336,"close":157.336,"volume":0.13199999928474426},{"timestamp":1742400120000,"open":157.336,"high":157.347,"low":157.256,"close":157.276,"volume":0.07199999690055847},{"timestamp":1742400180000,"open":157.187,"high":157.317,"low":157.187,"close":157.317,"volume":0.07199999690055847},{"timestamp":1742400240000,"open":157.306,"high":157.367,"low":157.296,"close":157.367,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":157.367,"high":157.417,"low":157.307,"close":157.407,"volume":0.15600000321865082},{"timestamp":1742400360000,"open":157.406,"high":157.406,"low":157.256,"close":157.327,"volume":0.3959999978542328},{"timestamp":1742400420000,"open":157.326,"high":157.477,"low":157.326,"close":157.477,"volume":0.2639999985694885},{"timestamp":1742400480000,"open":157.486,"high":157.517,"low":157.486,"close":157.517,"volume":0.07199999690055847},{"timestamp":1742400540000,"open":157.476,"high":157.476,"low":157.387,"close":157.387,"volume":0.15600000321865082},{"timestamp":1742400600000,"open":157.386,"high":157.387,"low":157.216,"close":157.307,"volume":0.40799999237060547},{"timestamp":1742400660000,"open":157.326,"high":157.397,"low":157.326,"close":157.377,"volume":0.14399999380111694},{"timestamp":1742400720000,"open":157.326,"high":157.336,"low":157.306,"close":157.307,"volume":0.09600000083446503},{"timestamp":1742400780000,"open":157.277,"high":157.277,"low":157.197,"close":157.197,"volume":0.1080000028014183},{"timestamp":1742400840000,"open":157.216,"high":157.267,"low":157.207,"close":157.237,"volume":0.11999999731779099},{"timestamp":1742400900000,"open":157.256,"high":157.277,"low":157.256,"close":157.276,"volume":0.20399999618530273},{"timestamp":1742400960000,"open":157.276,"high":157.277,"low":157.226,"close":157.227,"volume":0.2160000056028366},{"timestamp":1742401020000,"open":157.227,"high":157.227,"low":157.227,"close":157.227,"volume":0.012000000104308128},{"timestamp":1742401080000,"open":157.247,"high":157.247,"low":157.226,"close":157.246,"volume":0.11999999731779099},{"timestamp":1742401140000,"open":157.256,"high":157.357,"low":157.247,"close":157.337,"volume":0.13199999928474426},{"timestamp":1742401200000,"open":157.326,"high":157.326,"low":157.256,"close":157.257,"volume":0.1080000028014183},{"timestamp":1742401260000,"open":157.266,"high":157.266,"low":157.266,"close":157.266,"volume":0.012000000104308128},{"timestamp":1742401320000,"open":157.247,"high":157.296,"low":157.196,"close":157.296,"volume":0.19200000166893005},{"timestamp":1742401380000,"open":157.306,"high":157.367,"low":157.306,"close":157.367,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":157.336,"high":157.356,"low":157.236,"close":157.237,"volume":0.18000000715255737},{"timestamp":1742401500000,"open":157.256,"high":157.327,"low":157.247,"close":157.247,"volume":0.2160000056028366},{"timestamp":1742401560000,"open":157.257,"high":157.287,"low":157.246,"close":157.287,"volume":0.1080000028014183},{"timestamp":1742401620000,"open":157.297,"high":157.337,"low":157.296,"close":157.337,"volume":0.20399999618530273},{"timestamp":1742401680000,"open":157.346,"high":157.347,"low":157.296,"close":157.296,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":157.297,"high":157.326,"low":157.296,"close":157.307,"volume":0.09600000083446503},{"timestamp":1742401800000,"open":157.317,"high":157.317,"low":157.187,"close":157.187,"volume":0.2280000001192093},{"timestamp":1742401860000,"open":157.187,"high":157.226,"low":157.157,"close":157.226,"volume":0.20399999618530273},{"timestamp":1742401920000,"open":157.237,"high":157.247,"low":157.186,"close":157.247,"volume":0.09600000083446503},{"timestamp":1742401980000,"open":157.216,"high":157.236,"low":157.216,"close":157.217,"volume":0.1080000028014183},{"timestamp":1742402040000,"open":157.217,"high":157.316,"low":157.196,"close":157.316,"volume":0.18000000715255737},{"timestamp":1742402100000,"open":157.317,"high":157.356,"low":157.286,"close":157.287,"volume":0.14399999380111694},{"timestamp":1742402160000,"open":157.286,"high":157.297,"low":157.286,"close":157.296,"volume":0.05999999865889549},{"timestamp":1742402220000,"open":157.296,"high":157.296,"low":157.176,"close":157.207,"volume":0.1679999977350235},{"timestamp":1742402280000,"open":157.197,"high":157.206,"low":157.196,"close":157.206,"volume":0.035999998450279236},{"timestamp":1742402340000,"open":157.217,"high":157.217,"low":157.117,"close":157.117,"volume":0.13199999928474426},{"timestamp":1742402400000,"open":157.127,"high":157.127,"low":157.056,"close":157.057,"volume":0.18000000715255737},{"timestamp":1742402460000,"open":157.136,"high":157.136,"low":157.056,"close":157.087,"volume":0.07199999690055847},{"timestamp":1742402520000,"open":157.147,"high":157.186,"low":157.126,"close":157.186,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":157.177,"high":157.177,"low":157.086,"close":157.097,"volume":0.1080000028014183},{"timestamp":1742402640000,"open":157.107,"high":157.197,"low":157.046,"close":157.197,"volume":0.2639999985694885},{"timestamp":1742402700000,"open":157.186,"high":157.186,"low":157.136,"close":157.136,"volume":0.07199999690055847},{"timestamp":1742402760000,"open":157.146,"high":157.146,"low":157.146,"close":157.146,"volume":0.024000000208616257},{"timestamp":1742402820000,"open":157.197,"high":157.197,"low":157.147,"close":157.197,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":157.177,"high":157.276,"low":157.177,"close":157.257,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":157.236,"high":157.257,"low":157.236,"close":157.247,"volume":0.18000000715255737},{"timestamp":1742403000000,"open":157.246,"high":157.267,"low":157.237,"close":157.267,"volume":0.08399999886751175},{"timestamp":1742403060000,"open":157.267,"high":157.267,"low":157.216,"close":157.227,"volume":0.19200000166893005},{"timestamp":1742403120000,"open":157.216,"high":157.236,"low":157.216,"close":157.216,"volume":0.13199999928474426},{"timestamp":1742403180000,"open":157.246,"high":157.327,"low":157.226,"close":157.286,"volume":0.1679999977350235},{"timestamp":1742403240000,"open":157.277,"high":157.336,"low":157.277,"close":157.336,"volume":0.05999999865889549},{"timestamp":1742403300000,"open":157.326,"high":157.326,"low":157.266,"close":157.266,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":157.266,"high":157.267,"low":157.186,"close":157.186,"volume":0.18000000715255737},{"timestamp":1742403420000,"open":157.187,"high":157.187,"low":157.066,"close":157.127,"volume":0.2280000001192093},{"timestamp":1742403480000,"open":157.126,"high":157.126,"low":157.066,"close":157.087,"volume":0.13199999928474426},{"timestamp":1742403540000,"open":157.087,"high":157.167,"low":157.066,"close":157.157,"volume":0.14399999380111694},{"timestamp":1742403600000,"open":157.067,"high":157.226,"low":157.066,"close":157.226,"volume":0.15600000321865082},{"timestamp":1742403660000,"open":157.147,"high":157.236,"low":157.106,"close":157.106,"volume":0.18000000715255737},{"timestamp":1742403720000,"open":157.106,"high":157.136,"low":157.066,"close":157.066,"volume":0.31200000643730164},{"timestamp":1742403780000,"open":157.067,"high":157.067,"low":157.066,"close":157.066,"volume":0.04800000041723251},{"timestamp":1742403840000,"open":157.097,"high":157.127,"low":157.097,"close":157.127,"volume":0.04800000041723251},{"timestamp":1742403900000,"open":157.156,"high":157.196,"low":157.066,"close":157.066,"volume":0.18000000715255737},{"timestamp":1742403960000,"open":157.047,"high":157.127,"low":156.967,"close":157.126,"volume":0.3959999978542328},{"timestamp":1742404020000,"open":157.127,"high":157.127,"low":157.116,"close":157.126,"volume":0.1080000028014183},{"timestamp":1742404080000,"open":157.116,"high":157.117,"low":157.026,"close":157.106,"volume":0.19200000166893005},{"timestamp":1742404140000,"open":157.076,"high":157.077,"low":156.976,"close":157.026,"volume":0.3720000088214874},{"timestamp":1742404200000,"open":157.016,"high":157.047,"low":157.016,"close":157.046,"volume":0.18000000715255737},{"timestamp":1742404260000,"open":157.056,"high":157.096,"low":157.056,"close":157.067,"volume":0.2639999985694885},{"timestamp":1742404320000,"open":157.066,"high":157.067,"low":156.866,"close":156.916,"volume":0.3720000088214874},{"timestamp":1742404380000,"open":156.916,"high":156.917,"low":156.866,"close":156.867,"volume":0.1080000028014183},{"timestamp":1742404440000,"open":156.867,"high":156.867,"low":156.786,"close":156.837,"volume":0.2280000001192093},{"timestamp":1742404500000,"open":156.866,"high":156.927,"low":156.786,"close":156.787,"volume":0.11999999731779099},{"timestamp":1742404560000,"open":156.786,"high":156.787,"low":156.667,"close":156.746,"volume":0.20399999618530273},{"timestamp":1742404620000,"open":156.666,"high":156.706,"low":156.646,"close":156.706,"volume":0.07199999690055847},{"timestamp":1742404680000,"open":156.706,"high":156.736,"low":156.626,"close":156.736,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":156.646,"high":156.867,"low":156.646,"close":156.847,"volume":0.335999995470047},{"timestamp":1742404800000,"open":156.816,"high":156.827,"low":156.756,"close":156.826,"volume":0.13199999928474426},{"timestamp":1742404860000,"open":156.827,"high":156.897,"low":156.827,"close":156.857,"volume":0.13199999928474426},{"timestamp":1742404920000,"open":156.867,"high":156.916,"low":156.846,"close":156.847,"volume":0.07199999690055847},{"timestamp":1742404980000,"open":156.857,"high":156.857,"low":156.767,"close":156.817,"volume":0.14399999380111694},{"timestamp":1742405040000,"open":156.826,"high":156.826,"low":156.826,"close":156.826,"volume":0.012000000104308128},{"timestamp":1742405100000,"open":156.747,"high":156.747,"low":156.667,"close":156.667,"volume":0.08399999886751175},{"timestamp":1742405160000,"open":156.667,"high":156.667,"low":156.606,"close":156.627,"volume":0.20399999618530273},{"timestamp":1742405220000,"open":156.666,"high":156.737,"low":156.666,"close":156.736,"volume":0.1080000028014183},{"timestamp":1742405280000,"open":156.706,"high":156.717,"low":156.647,"close":156.717,"volume":0.05999999865889549},{"timestamp":1742405340000,"open":156.646,"high":156.646,"low":156.596,"close":156.596,"volume":0.14399999380111694},{"timestamp":1742405400000,"open":156.597,"high":156.617,"low":156.536,"close":156.537,"volume":0.1679999977350235},{"timestamp":1742405460000,"open":156.536,"high":156.567,"low":156.536,"close":156.567,"volume":0.05999999865889549},{"timestamp":1742405520000,"open":156.537,"high":156.586,"low":156.476,"close":156.586,"volume":0.20399999618530273},{"timestamp":1742405580000,"open":156.587,"high":156.676,"low":156.556,"close":156.676,"volume":0.20399999618530273},{"timestamp":1742405640000,"open":156.706,"high":156.747,"low":156.706,"close":156.747,"volume":0.07199999690055847},{"timestamp":1742405700000,"open":156.766,"high":156.777,"low":156.766,"close":156.777,"volume":0.04800000041723251},{"timestamp":1742405760000,"open":156.787,"high":156.787,"low":156.786,"close":156.786,"volume":0.035999998450279236},{"timestamp":1742405820000,"open":156.817,"high":156.827,"low":156.797,"close":156.826,"volume":0.1080000028014183},{"timestamp":1742405880000,"open":156.826,"high":156.856,"low":156.826,"close":156.846,"volume":0.05999999865889549},{"timestamp":1742405940000,"open":156.847,"high":156.897,"low":156.847,"close":156.876,"volume":0.13199999928474426},{"timestamp":1742406000000,"open":156.877,"high":156.906,"low":156.846,"close":156.876,"volume":0.25200000405311584},{"timestamp":1742406060000,"open":156.847,"high":156.866,"low":156.846,"close":156.866,"volume":0.04800000041723251},{"timestamp":1742406120000,"open":156.897,"high":156.926,"low":156.896,"close":156.916,"volume":0.08399999886751175},{"timestamp":1742406180000,"open":156.897,"high":156.897,"low":156.806,"close":156.807,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":156.786,"high":156.787,"low":156.557,"close":156.596,"volume":0.23999999463558197},{"timestamp":1742406300000,"open":156.657,"high":156.707,"low":156.606,"close":156.617,"volume":0.14399999380111694},{"timestamp":1742406360000,"open":156.607,"high":156.607,"low":156.517,"close":156.517,"volume":0.08399999886751175},{"timestamp":1742406420000,"open":156.557,"high":156.567,"low":156.516,"close":156.516,"volume":0.13199999928474426},{"timestamp":1742406480000,"open":156.517,"high":156.536,"low":156.386,"close":156.387,"volume":0.2759999930858612},{"timestamp":1742406540000,"open":156.387,"high":156.397,"low":156.306,"close":156.387,"volume":0.41999998688697815},{"timestamp":1742406600000,"open":156.407,"high":156.517,"low":156.406,"close":156.517,"volume":0.18000000715255737},{"timestamp":1742406660000,"open":156.547,"high":156.567,"low":156.546,"close":156.567,"volume":0.1080000028014183},{"timestamp":1742406720000,"open":156.586,"high":156.586,"low":156.556,"close":156.567,"volume":0.1080000028014183},{"timestamp":1742406780000,"open":156.556,"high":156.556,"low":156.436,"close":156.546,"volume":0.11999999731779099},{"timestamp":1742406840000,"open":156.546,"high":156.567,"low":156.546,"close":156.567,"volume":0.04800000041723251},{"timestamp":1742406900000,"open":156.566,"high":156.567,"low":156.476,"close":156.476,"volume":0.07199999690055847},{"timestamp":1742406960000,"open":156.477,"high":156.547,"low":156.467,"close":156.547,"volume":0.09600000083446503},{"timestamp":1742407020000,"open":156.527,"high":156.536,"low":156.506,"close":156.506,"volume":0.11999999731779099},{"timestamp":1742407080000,"open":156.507,"high":156.507,"low":156.466,"close":156.466,"volume":0.1080000028014183},{"timestamp":1742407140000,"open":156.466,"high":156.477,"low":156.346,"close":156.346,"volume":0.15600000321865082},{"timestamp":1742407200000,"open":156.326,"high":157.187,"low":156.006,"close":156.936,"volume":0.6959999799728394},{"timestamp":1742407260000,"open":157.017,"high":157.027,"low":156.876,"close":156.876,"volume":0.04800000041723251},{"timestamp":1742407320000,"open":156.917,"high":156.917,"low":156.776,"close":156.896,"volume":0.2160000056028366},{"timestamp":1742407380000,"open":156.906,"high":157.056,"low":156.897,"close":156.906,"volume":0.20399999618530273},{"timestamp":1742407440000,"open":156.906,"high":156.926,"low":156.516,"close":156.656,"volume":0.20399999618530273},{"timestamp":1742407500000,"open":156.796,"high":156.807,"low":156.586,"close":156.586,"volume":0.15600000321865082},{"timestamp":1742407560000,"open":156.606,"high":156.717,"low":156.606,"close":156.627,"volume":0.14399999380111694},{"timestamp":1742407620000,"open":156.626,"high":156.887,"low":156.536,"close":156.877,"volume":0.1679999977350235},{"timestamp":1742407680000,"open":156.896,"high":156.907,"low":156.856,"close":156.856,"volume":0.1080000028014183},{"timestamp":1742407740000,"open":156.856,"high":156.967,"low":156.856,"close":156.917,"volume":0.15600000321865082},{"timestamp":1742407800000,"open":156.917,"high":157.077,"low":156.916,"close":157.077,"volume":0.2280000001192093},{"timestamp":1742407860000,"open":157.086,"high":157.196,"low":157.086,"close":157.087,"volume":0.18000000715255737},{"timestamp":1742407920000,"open":156.996,"high":157.167,"low":156.996,"close":157.167,"volume":0.15600000321865082},{"timestamp":1742407980000,"open":157.166,"high":157.227,"low":156.947,"close":156.947,"volume":0.31200000643730164},{"timestamp":1742408040000,"open":156.966,"high":157.076,"low":156.966,"close":157.017,"volume":0.08399999886751175},{"timestamp":1742408100000,"open":157.027,"high":157.167,"low":157.027,"close":157.146,"volume":0.15600000321865082},{"timestamp":1742408160000,"open":157.136,"high":157.426,"low":157.136,"close":157.357,"volume":0.36000001430511475},{"timestamp":1742408220000,"open":157.306,"high":157.306,"low":157.246,"close":157.277,"volume":0.15600000321865082},{"timestamp":1742408280000,"open":157.286,"high":157.347,"low":157.226,"close":157.236,"volume":0.1679999977350235},{"timestamp":1742408340000,"open":157.236,"high":157.237,"low":157.217,"close":157.217,"volume":0.04800000041723251},{"timestamp":1742408400000,"open":157.217,"high":157.217,"low":157.126,"close":157.137,"volume":0.19200000166893005},{"timestamp":1742408460000,"open":157.137,"high":157.156,"low":157.116,"close":157.127,"volume":0.14399999380111694},{"timestamp":1742408520000,"open":157.137,"high":157.227,"low":157.056,"close":157.227,"volume":0.1679999977350235},{"timestamp":1742408580000,"open":157.176,"high":157.297,"low":157.076,"close":157.176,"volume":0.3479999899864197},{"timestamp":1742408640000,"open":157.166,"high":157.187,"low":157.077,"close":157.146,"volume":0.13199999928474426},{"timestamp":1742408700000,"open":157.147,"high":157.196,"low":157.076,"close":157.077,"volume":0.15600000321865082},{"timestamp":1742408760000,"open":157.077,"high":157.127,"low":156.946,"close":157.127,"volume":0.30000001192092896},{"timestamp":1742408820000,"open":157.216,"high":157.326,"low":157.206,"close":157.207,"volume":0.25200000405311584},{"timestamp":1742408880000,"open":157.206,"high":157.206,"low":156.937,"close":156.937,"volume":0.2160000056028366},{"timestamp":1742408940000,"open":156.937,"high":157.017,"low":156.937,"close":157.017,"volume":0.09600000083446503},{"timestamp":1742409000000,"open":157.017,"high":157.316,"low":157.017,"close":157.256,"volume":0.3959999978542328},{"timestamp":1742409060000,"open":157.257,"high":157.566,"low":157.257,"close":157.556,"volume":0.3479999899864197},{"timestamp":1742409120000,"open":157.557,"high":157.786,"low":157.537,"close":157.786,"volume":0.23999999463558197},{"timestamp":1742409180000,"open":157.806,"high":157.847,"low":157.576,"close":157.576,"volume":0.2160000056028366},{"timestamp":1742409240000,"open":157.577,"high":157.636,"low":157.497,"close":157.597,"volume":0.14399999380111694},{"timestamp":1742409300000,"open":157.596,"high":157.656,"low":157.496,"close":157.516,"volume":0.25200000405311584},{"timestamp":1742409360000,"open":157.517,"high":157.736,"low":157.516,"close":157.627,"volume":0.2879999876022339},{"timestamp":1742409420000,"open":157.626,"high":157.727,"low":157.626,"close":157.727,"volume":0.11999999731779099},{"timestamp":1742409480000,"open":157.757,"high":157.796,"low":157.566,"close":157.586,"volume":0.3720000088214874},{"timestamp":1742409540000,"open":157.616,"high":157.717,"low":157.547,"close":157.566,"volume":0.335999995470047},{"timestamp":1742409600000,"open":157.566,"high":157.646,"low":157.396,"close":157.436,"volume":0.14399999380111694},{"timestamp":1742409660000,"open":157.456,"high":157.756,"low":157.407,"close":157.696,"volume":0.36000001430511475},{"timestamp":1742409720000,"open":157.657,"high":157.747,"low":157.407,"close":157.737,"volume":0.1679999977350235},{"timestamp":1742409780000,"open":157.737,"high":157.876,"low":157.706,"close":157.876,"volume":0.20399999618530273},{"timestamp":1742409840000,"open":157.877,"high":158.036,"low":157.856,"close":157.856,"volume":0.31200000643730164},{"timestamp":1742409900000,"open":157.936,"high":157.997,"low":157.807,"close":157.936,"volume":0.09600000083446503},{"timestamp":1742409960000,"open":157.846,"high":157.867,"low":157.796,"close":157.817,"volume":0.2639999985694885},{"timestamp":1742410020000,"open":157.797,"high":158.007,"low":157.797,"close":158.006,"volume":0.14399999380111694},{"timestamp":1742410080000,"open":158.007,"high":158.187,"low":158.007,"close":158.116,"volume":0.25200000405311584},{"timestamp":1742410140000,"open":158.126,"high":158.187,"low":158.006,"close":158.036,"volume":0.25200000405311584},{"timestamp":1742410200000,"open":158.056,"high":158.187,"low":158.056,"close":158.136,"volume":0.2639999985694885},{"timestamp":1742410260000,"open":158.127,"high":158.127,"low":157.926,"close":158.086,"volume":0.19200000166893005},{"timestamp":1742410320000,"open":158.086,"high":158.457,"low":158.076,"close":158.327,"volume":0.5400000214576721},{"timestamp":1742410380000,"open":158.327,"high":158.437,"low":158.286,"close":158.356,"volume":0.2639999985694885},{"timestamp":1742410440000,"open":158.286,"high":158.336,"low":158.247,"close":158.277,"volume":0.15600000321865082},{"timestamp":1742410500000,"open":158.267,"high":158.347,"low":158.196,"close":158.347,"volume":0.2280000001192093},{"timestamp":1742410560000,"open":158.357,"high":158.477,"low":158.296,"close":158.426,"volume":0.3720000088214874},{"timestamp":1742410620000,"open":158.436,"high":158.567,"low":158.417,"close":158.567,"volume":0.31200000643730164},{"timestamp":1742410680000,"open":158.567,"high":158.597,"low":158.396,"close":158.437,"volume":0.2639999985694885},{"timestamp":1742410740000,"open":158.436,"high":158.547,"low":158.436,"close":158.507,"volume":0.2160000056028366},{"timestamp":1742410800000,"open":158.527,"high":158.807,"low":158.527,"close":158.807,"volume":0.527999997138977},{"timestamp":1742410860000,"open":158.807,"high":158.916,"low":158.776,"close":158.806,"volume":0.2879999876022339},{"timestamp":1742410920000,"open":158.797,"high":158.927,"low":158.766,"close":158.887,"volume":0.2639999985694885},{"timestamp":1742410980000,"open":158.896,"high":159.066,"low":158.846,"close":159.066,"volume":0.3840000033378601},{"timestamp":1742411040000,"open":159.077,"high":159.286,"low":159.017,"close":159.257,"volume":0.6000000238418579},{"timestamp":1742411100000,"open":159.257,"high":159.467,"low":159.157,"close":159.406,"volume":0.6240000128746033},{"timestamp":1742411160000,"open":159.387,"high":159.556,"low":159.387,"close":159.556,"volume":0.30000001192092896},{"timestamp":1742411220000,"open":159.586,"high":159.867,"low":159.556,"close":159.837,"volume":0.4560000002384186},{"timestamp":1742411280000,"open":159.837,"high":160.217,"low":159.837,"close":160.187,"volume":0.492000013589859},{"timestamp":1742411340000,"open":160.197,"high":160.287,"low":160.126,"close":160.197,"volume":0.7080000042915344},{"timestamp":1742411400000,"open":160.207,"high":160.457,"low":160.177,"close":160.257,"volume":0.5640000104904175},{"timestamp":1742411460000,"open":160.196,"high":160.307,"low":159.936,"close":159.936,"volume":0.6119999885559082},{"timestamp":1742411520000,"open":159.967,"high":160.027,"low":159.746,"close":159.747,"volume":0.2759999930858612},{"timestamp":1742411580000,"open":159.817,"high":159.897,"low":159.746,"close":159.896,"volume":0.2160000056028366},{"timestamp":1742411640000,"open":159.857,"high":160.146,"low":159.856,"close":160.107,"volume":0.4320000112056732},{"timestamp":1742411700000,"open":160.106,"high":160.126,"low":159.956,"close":160.017,"volume":0.47999998927116394},{"timestamp":1742411760000,"open":160.016,"high":160.127,"low":159.876,"close":159.886,"volume":0.3959999978542328},{"timestamp":1742411820000,"open":159.896,"high":160.047,"low":159.816,"close":159.847,"volume":0.6840000152587891},{"timestamp":1742411880000,"open":159.847,"high":160.046,"low":159.657,"close":159.657,"volume":0.5759999752044678},{"timestamp":1742411940000,"open":159.587,"high":159.716,"low":159.487,"close":159.487,"volume":0.3720000088214874},{"timestamp":1742412000000,"open":159.486,"high":159.507,"low":159.067,"close":159.086,"volume":0.40799999237060547},{"timestamp":1742412060000,"open":159.066,"high":159.196,"low":158.986,"close":159.026,"volume":0.3240000009536743},{"timestamp":1742412120000,"open":159.117,"high":159.157,"low":159.066,"close":159.066,"volume":0.19200000166893005},{"timestamp":1742412180000,"open":159.067,"high":159.067,"low":158.796,"close":158.886,"volume":0.4320000112056732},{"timestamp":1742412240000,"open":158.847,"high":159.106,"low":158.847,"close":159.047,"volume":0.23999999463558197},{"timestamp":1742412300000,"open":159.026,"high":159.026,"low":158.906,"close":158.907,"volume":0.19200000166893005},{"timestamp":1742412360000,"open":158.846,"high":158.847,"low":158.746,"close":158.746,"volume":0.30000001192092896},{"timestamp":1742412420000,"open":158.676,"high":158.676,"low":158.426,"close":158.426,"volume":0.2639999985694885},{"timestamp":1742412480000,"open":158.527,"high":158.687,"low":158.467,"close":158.467,"volume":0.36000001430511475},{"timestamp":1742412540000,"open":158.186,"high":158.407,"low":158.126,"close":158.347,"volume":0.6000000238418579},{"timestamp":1742412600000,"open":158.346,"high":158.367,"low":158.126,"close":158.296,"volume":0.36000001430511475},{"timestamp":1742412660000,"open":158.346,"high":158.487,"low":158.176,"close":158.176,"volume":0.4440000057220459},{"timestamp":1742412720000,"open":158.247,"high":158.546,"low":158.177,"close":158.456,"volume":0.4320000112056732},{"timestamp":1742412780000,"open":158.567,"high":158.587,"low":158.496,"close":158.547,"volume":0.2759999930858612},{"timestamp":1742412840000,"open":158.546,"high":158.546,"low":158.307,"close":158.367,"volume":0.335999995470047},{"timestamp":1742412900000,"open":158.347,"high":158.396,"low":158.167,"close":158.196,"volume":0.4440000057220459},{"timestamp":1742412960000,"open":158.237,"high":158.506,"low":158.207,"close":158.506,"volume":0.6000000238418579},{"timestamp":1742413020000,"open":158.547,"high":158.657,"low":158.466,"close":158.566,"volume":0.4560000002384186},{"timestamp":1742413080000,"open":158.567,"high":158.776,"low":158.537,"close":158.747,"volume":0.2879999876022339},{"timestamp":1742413140000,"open":158.706,"high":158.747,"low":158.636,"close":158.747,"volume":0.25200000405311584},{"timestamp":1742413200000,"open":158.706,"high":158.957,"low":158.706,"close":158.957,"volume":0.25200000405311584},{"timestamp":1742413260000,"open":158.986,"high":159.116,"low":158.986,"close":159.036,"volume":0.46799999475479126},{"timestamp":1742413320000,"open":159.067,"high":159.077,"low":158.836,"close":158.937,"volume":0.7440000176429749},{"timestamp":1742413380000,"open":158.946,"high":159.017,"low":158.826,"close":158.897,"volume":0.40799999237060547},{"timestamp":1742413440000,"open":158.897,"high":159.167,"low":158.897,"close":159.167,"volume":0.4560000002384186},{"timestamp":1742413500000,"open":159.176,"high":159.247,"low":159.156,"close":159.227,"volume":0.3240000009536743},{"timestamp":1742413560000,"open":159.196,"high":159.227,"low":159.136,"close":159.137,"volume":0.5759999752044678},{"timestamp":1742413620000,"open":159.027,"high":159.087,"low":159.026,"close":159.087,"volume":0.4560000002384186},{"timestamp":1742413680000,"open":159.056,"high":159.056,"low":158.836,"close":158.856,"volume":0.7680000066757202},{"timestamp":1742413740000,"open":158.856,"high":159.126,"low":158.856,"close":159.126,"volume":0.4440000057220459},{"timestamp":1742413800000,"open":159.087,"high":159.087,"low":158.676,"close":158.676,"volume":0.5759999752044678},{"timestamp":1742413860000,"open":158.607,"high":158.737,"low":158.576,"close":158.717,"volume":0.3479999899864197},{"timestamp":1742413920000,"open":158.697,"high":158.717,"low":158.546,"close":158.547,"volume":0.515999972820282},{"timestamp":1742413980000,"open":158.547,"high":158.726,"low":158.516,"close":158.726,"volume":0.3720000088214874},{"timestamp":1742414040000,"open":158.676,"high":158.736,"low":158.467,"close":158.537,"volume":0.7200000286102295},{"timestamp":1742414100000,"open":158.627,"high":158.627,"low":158.086,"close":158.197,"volume":0.7559999823570251},{"timestamp":1742414160000,"open":158.217,"high":158.306,"low":158.196,"close":158.257,"volume":1.1519999504089355},{"timestamp":1742414220000,"open":158.256,"high":158.397,"low":158.256,"close":158.306,"volume":1.1160000562667847},{"timestamp":1742414280000,"open":158.307,"high":158.337,"low":158.116,"close":158.187,"volume":0.8640000224113464},{"timestamp":1742414340000,"open":158.177,"high":158.316,"low":158.176,"close":158.246,"volume":1.128000020980835}]