[{"timestamp":1742391000000,"open":154.307,"high":154.308,"low":154.297,"close":154.298,"volume":0.1379999965429306},{"timestamp":1742391060000,"open":154.518,"high":154.518,"low":154.297,"close":154.297,"volume":0.335999995470047},{"timestamp":1742391120000,"open":154.448,"high":154.718,"low":154.297,"close":154.297,"volume":0.22499999403953552},{"timestamp":1742391180000,"open":154.297,"high":154.448,"low":153.907,"close":153.907,"volume":0.527999997138977},{"timestamp":1742391240000,"open":153.908,"high":154.237,"low":153.907,"close":154.237,"volume":0.11999999731779099},{"timestamp":1742391300000,"open":154.347,"high":154.357,"low":153.907,"close":154.287,"volume":0.21899999678134918},{"timestamp":1742391360000,"open":153.907,"high":153.908,"low":153.447,"close":153.448,"volume":0.257999986410141},{"timestamp":1742391420000,"open":153.447,"high":153.817,"low":153.128,"close":153.128,"volume":0.09600000083446503},{"timestamp":1742391480000,"open":153.417,"high":153.887,"low":153.287,"close":153.288,"volume":0.30000001192092896},{"timestamp":1742391540000,"open":153.518,"high":153.638,"low":153.287,"close":153.637,"volume":0.10499999672174454},{"timestamp":1742391600000,"open":153.637,"high":153.747,"low":153.637,"close":153.678,"volume":0.1379999965429306},{"timestamp":1742391660000,"open":153.667,"high":153.947,"low":153.637,"close":153.777,"volume":0.4440000057220459},{"timestamp":1742391720000,"open":153.778,"high":153.897,"low":153.777,"close":153.777,"volume":0.1289999932050705},{"timestamp":1742391780000,"open":153.967,"high":153.967,"low":153.577,"close":153.578,"volume":0.1679999977350235},{"timestamp":1742391840000,"open":153.578,"high":153.727,"low":153.578,"close":153.727,"volume":0.08100000023841858},{"timestamp":1742391900000,"open":154.028,"high":154.137,"low":153.977,"close":153.977,"volume":0.23999999463558197},{"timestamp":1742391960000,"open":154.168,"high":154.348,"low":154.167,"close":154.298,"volume":0.13199999928474426},{"timestamp":1742392020000,"open":154.447,"high":154.448,"low":154.447,"close":154.447,"volume":0.15299999713897705},{"timestamp":1742392080000,"open":154.557,"high":154.628,"low":154.448,"close":154.448,"volume":0.10499999672174454},{"timestamp":1742392140000,"open":154.257,"high":154.327,"low":154.077,"close":154.277,"volume":0.4350000023841858},{"timestamp":1742392200000,"open":154.287,"high":154.648,"low":154.257,"close":154.477,"volume":0.1770000010728836},{"timestamp":1742392260000,"open":154.278,"high":154.368,"low":154.278,"close":154.368,"volume":0.04800000041723251},{"timestamp":1742392320000,"open":154.467,"high":154.468,"low":154.277,"close":154.337,"volume":0.11400000005960464},{"timestamp":1742392380000,"open":154.287,"high":154.377,"low":154.287,"close":154.287,"volume":0.2879999876022339},{"timestamp":1742392440000,"open":154.397,"high":154.708,"low":154.287,"close":154.527,"volume":0.18000000715255737},{"timestamp":1742392500000,"open":154.598,"high":154.847,"low":154.538,"close":154.847,"volume":0.23399999737739563},{"timestamp":1742392560000,"open":154.718,"high":154.848,"low":154.717,"close":154.717,"volume":0.14399999380111694},{"timestamp":1742392620000,"open":154.697,"high":154.697,"low":154.607,"close":154.687,"volume":0.14399999380111694},{"timestamp":1742392680000,"open":154.608,"high":154.807,"low":154.608,"close":154.608,"volume":0.07199999690055847},{"timestamp":1742392740000,"open":154.698,"high":154.757,"low":154.587,"close":154.587,"volume":0.15299999713897705},{"timestamp":1742392800000,"open":154.778,"high":155.047,"low":154.777,"close":154.927,"volume":0.5070000290870667},{"timestamp":1742392860000,"open":155.037,"high":155.058,"low":154.927,"close":155.007,"volume":0.26100000739097595},{"timestamp":1742392920000,"open":155.008,"high":155.207,"low":154.937,"close":155.157,"volume":0.4350000023841858},{"timestamp":1742392980000,"open":155.017,"high":155.017,"low":155.017,"close":155.017,"volume":0.024000000208616257},{"timestamp":1742393040000,"open":155.017,"high":155.448,"low":155.017,"close":155.447,"volume":0.1770000010728836},{"timestamp":1742393100000,"open":155.447,"high":155.478,"low":155.357,"close":155.478,"volume":0.09000000357627869},{"timestamp":1742393160000,"open":155.498,"high":155.647,"low":155.497,"close":155.568,"volume":0.7620000243186951},{"timestamp":1742393220000,"open":155.658,"high":155.887,"low":155.568,"close":155.857,"volume":0.19499999284744263},{"timestamp":1742393280000,"open":155.858,"high":155.858,"low":155.567,"close":155.637,"volume":0.49799999594688416},{"timestamp":1742393340000,"open":155.637,"high":155.828,"low":155.637,"close":155.828,"volume":0.20100000500679016},{"timestamp":1742393400000,"open":155.897,"high":155.927,"low":155.828,"close":155.927,"volume":0.07199999690055847},{"timestamp":1742393460000,"open":155.828,"high":156.047,"low":155.747,"close":155.977,"volume":0.5820000171661377},{"timestamp":1742393520000,"open":155.977,"high":156.187,"low":155.757,"close":155.808,"volume":0.8610000014305115},{"timestamp":1742393580000,"open":155.807,"high":155.838,"low":155.807,"close":155.827,"volume":0.6240000128746033},{"timestamp":1742393640000,"open":155.757,"high":155.758,"low":155.747,"close":155.748,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":155.777,"high":155.828,"low":155.607,"close":155.667,"volume":0.18000000715255737},{"timestamp":1742393760000,"open":155.667,"high":155.667,"low":155.427,"close":155.427,"volume":0.1469999998807907},{"timestamp":1742393820000,"open":155.508,"high":155.557,"low":155.508,"close":155.557,"volume":0.07199999690055847},{"timestamp":1742393880000,"open":155.558,"high":155.558,"low":155.558,"close":155.558,"volume":0.024000000208616257},{"timestamp":1742393940000,"open":155.678,"high":155.748,"low":155.627,"close":155.628,"volume":0.2160000056028366},{"timestamp":1742394000000,"open":155.627,"high":155.648,"low":155.567,"close":155.577,"volume":0.3449999988079071},{"timestamp":1742394060000,"open":155.578,"high":155.578,"low":155.297,"close":155.477,"volume":0.6209999918937683},{"timestamp":1742394120000,"open":155.337,"high":155.447,"low":155.297,"close":155.298,"volume":0.2639999985694885},{"timestamp":1742394180000,"open":155.298,"high":155.298,"low":155.217,"close":155.217,"volume":0.09600000083446503},{"timestamp":1742394240000,"open":155.098,"high":155.247,"low":155.098,"close":155.207,"volume":0.1679999977350235},{"timestamp":1742394300000,"open":155.208,"high":155.208,"low":154.857,"close":154.987,"volume":0.46799999475479126},{"timestamp":1742394360000,"open":154.988,"high":154.988,"low":154.667,"close":154.667,"volume":0.593999981880188},{"timestamp":1742394420000,"open":154.667,"high":154.667,"low":154.367,"close":154.367,"volume":0.27300000190734863},{"timestamp":1742394480000,"open":154.528,"high":154.607,"low":154.357,"close":154.597,"volume":0.5490000247955322},{"timestamp":1742394540000,"open":154.597,"high":154.797,"low":154.427,"close":154.427,"volume":0.6359999775886536},{"timestamp":1742394600000,"open":154.427,"high":154.427,"low":154.307,"close":154.307,"volume":0.20999999344348907},{"timestamp":1742394660000,"open":154.228,"high":154.488,"low":154.228,"close":154.428,"volume":0.1379999965429306},{"timestamp":1742394720000,"open":154.427,"high":154.497,"low":154.427,"close":154.497,"volume":0.09600000083446503},{"timestamp":1742394780000,"open":154.428,"high":154.428,"low":154.427,"close":154.427,"volume":0.07199999690055847},{"timestamp":1742394840000,"open":154.428,"high":154.518,"low":154.397,"close":154.397,"volume":0.2879999876022339},{"timestamp":1742394900000,"open":154.388,"high":154.388,"low":154.137,"close":154.138,"volume":0.36000001430511475},{"timestamp":1742394960000,"open":154.137,"high":154.448,"low":154.137,"close":154.448,"volume":0.5789999961853027},{"timestamp":1742395020000,"open":154.478,"high":154.848,"low":154.457,"close":154.797,"volume":0.33899998664855957},{"timestamp":1742395080000,"open":154.797,"high":154.868,"low":154.547,"close":154.547,"volume":0.4050000011920929},{"timestamp":1742395140000,"open":154.547,"high":154.708,"low":154.547,"close":154.647,"volume":0.16200000047683716},{"timestamp":1742395200000,"open":154.648,"high":154.908,"low":154.648,"close":154.747,"volume":0.1289999932050705},{"timestamp":1742395260000,"open":154.757,"high":154.968,"low":154.757,"close":154.757,"volume":0.24300000071525574},{"timestamp":1742395320000,"open":154.857,"high":154.857,"low":154.757,"close":154.757,"volume":0.20100000500679016},{"timestamp":1742395380000,"open":154.758,"high":154.758,"low":154.527,"close":154.567,"volume":0.3149999976158142},{"timestamp":1742395440000,"open":154.438,"high":154.468,"low":154.297,"close":154.438,"volume":0.3779999911785126},{"timestamp":1742395500000,"open":154.467,"high":154.468,"low":154.437,"close":154.437,"volume":0.08100000023841858},{"timestamp":1742395560000,"open":154.437,"high":154.687,"low":154.437,"close":154.517,"volume":0.20100000500679016},{"timestamp":1742395620000,"open":154.487,"high":154.777,"low":154.458,"close":154.568,"volume":0.2879999876022339},{"timestamp":1742395680000,"open":154.677,"high":154.737,"low":154.607,"close":154.637,"volume":0.11400000005960464},{"timestamp":1742395740000,"open":154.637,"high":154.637,"low":154.517,"close":154.518,"volume":0.15299999713897705},{"timestamp":1742395800000,"open":154.458,"high":154.458,"low":154.458,"close":154.458,"volume":0.024000000208616257},{"timestamp":1742395860000,"open":154.618,"high":154.667,"low":154.557,"close":154.667,"volume":0.1770000010728836},{"timestamp":1742395920000,"open":154.668,"high":154.668,"low":154.457,"close":154.458,"volume":0.30000001192092896},{"timestamp":1742395980000,"open":154.457,"high":154.558,"low":154.457,"close":154.497,"volume":0.09600000083446503},{"timestamp":1742396040000,"open":154.498,"high":154.757,"low":154.497,"close":154.568,"volume":0.27300000190734863},{"timestamp":1742396100000,"open":154.567,"high":154.657,"low":154.567,"close":154.617,"volume":0.22499999403953552},{"timestamp":1742396160000,"open":154.617,"high":154.748,"low":154.597,"close":154.618,"volume":0.5130000114440918},{"timestamp":1742396220000,"open":154.617,"high":154.838,"low":154.617,"close":154.748,"volume":0.20999999344348907},{"timestamp":1742396340000,"open":154.748,"high":154.748,"low":154.508,"close":154.538,"volume":0.16200000047683716},{"timestamp":1742396400000,"open":154.537,"high":154.667,"low":154.537,"close":154.567,"volume":0.19200000166893005},{"timestamp":1742396460000,"open":154.687,"high":154.687,"low":154.607,"close":154.647,"volume":0.08100000023841858},{"timestamp":1742396520000,"open":154.648,"high":154.648,"low":154.607,"close":154.607,"volume":0.11999999731779099},{"timestamp":1742396580000,"open":154.637,"high":154.698,"low":154.637,"close":154.698,"volume":0.050999999046325684},{"timestamp":1742396640000,"open":154.707,"high":154.857,"low":154.697,"close":154.857,"volume":0.14399999380111694},{"timestamp":1742396700000,"open":154.698,"high":154.898,"low":154.698,"close":154.877,"volume":0.21899999678134918},{"timestamp":1742396760000,"open":154.808,"high":155.027,"low":154.808,"close":155.027,"volume":0.2759999930858612},{"timestamp":1742396820000,"open":154.867,"high":155.167,"low":154.867,"close":155.167,"volume":0.20999999344348907},{"timestamp":1742396880000,"open":155.077,"high":155.137,"low":155.047,"close":155.137,"volume":0.1860000044107437},{"timestamp":1742396940000,"open":155.138,"high":155.157,"low":155.138,"close":155.157,"volume":0.09600000083446503},{"timestamp":1742397000000,"open":155.158,"high":155.167,"low":155.137,"close":155.138,"volume":0.1679999977350235},{"timestamp":1742397060000,"open":155.268,"high":155.387,"low":155.227,"close":155.357,"volume":0.30000001192092896},{"timestamp":1742397120000,"open":155.417,"high":155.417,"low":155.047,"close":155.048,"volume":0.49799999594688416},{"timestamp":1742397180000,"open":155.047,"high":155.218,"low":155.047,"close":155.187,"volume":0.15299999713897705},{"timestamp":1742397240000,"open":155.188,"high":155.248,"low":155.187,"close":155.207,"volume":0.19200000166893005},{"timestamp":1742397300000,"open":155.217,"high":155.218,"low":155.007,"close":155.007,"volume":0.24300000071525574},{"timestamp":1742397360000,"open":155.008,"high":155.008,"low":154.807,"close":154.908,"volume":0.25200000405311584},{"timestamp":1742397420000,"open":154.917,"high":154.917,"low":154.757,"close":154.757,"volume":0.1860000044107437},{"timestamp":1742397480000,"open":154.757,"high":154.957,"low":154.737,"close":154.858,"volume":0.3149999976158142},{"timestamp":1742397540000,"open":154.858,"high":154.918,"low":154.727,"close":154.838,"volume":0.335999995470047},{"timestamp":1742397600000,"open":154.847,"high":154.857,"low":154.847,"close":154.857,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":154.878,"high":155.197,"low":154.878,"close":155.197,"volume":0.20999999344348907},{"timestamp":1742397720000,"open":155.168,"high":155.388,"low":155.168,"close":155.368,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":155.367,"high":155.468,"low":155.367,"close":155.407,"volume":0.1770000010728836},{"timestamp":1742397840000,"open":155.408,"high":155.417,"low":155.397,"close":155.408,"volume":0.09600000083446503},{"timestamp":1742397900000,"open":155.398,"high":155.398,"low":155.207,"close":155.288,"volume":0.5009999871253967},{"timestamp":1742397960000,"open":155.298,"high":155.438,"low":155.267,"close":155.277,"volume":0.3930000066757202},{"timestamp":1742398020000,"open":155.287,"high":155.347,"low":155.278,"close":155.347,"volume":0.19200000166893005},{"timestamp":1742398080000,"open":155.247,"high":155.327,"low":155.247,"close":155.258,"volume":0.11400000005960464},{"timestamp":1742398200000,"open":155.258,"high":155.258,"low":155.007,"close":155.217,"volume":0.30000001192092896},{"timestamp":1742398260000,"open":155.097,"high":155.097,"low":155.097,"close":155.097,"volume":0.07199999690055847},{"timestamp":1742398320000,"open":155.258,"high":155.307,"low":155.158,"close":155.257,"volume":0.15299999713897705},{"timestamp":1742398380000,"open":155.317,"high":155.547,"low":155.257,"close":155.547,"volume":0.27300000190734863},{"timestamp":1742398440000,"open":155.547,"high":155.548,"low":155.397,"close":155.517,"volume":0.33000001311302185},{"timestamp":1742398500000,"open":155.527,"high":155.528,"low":155.407,"close":155.408,"volume":0.1770000010728836},{"timestamp":1742398560000,"open":155.587,"high":155.587,"low":155.407,"close":155.457,"volume":0.07199999690055847},{"timestamp":1742398620000,"open":155.547,"high":155.548,"low":155.397,"close":155.517,"volume":0.1379999965429306},{"timestamp":1742398680000,"open":155.517,"high":155.718,"low":155.517,"close":155.718,"volume":0.3059999942779541},{"timestamp":1742398740000,"open":155.797,"high":155.797,"low":155.717,"close":155.717,"volume":0.1289999932050705},{"timestamp":1742398800000,"open":155.717,"high":155.767,"low":155.717,"close":155.767,"volume":0.11400000005960464},{"timestamp":1742398860000,"open":155.838,"high":155.888,"low":155.818,"close":155.888,"volume":0.14399999380111694},{"timestamp":1742398920000,"open":155.907,"high":156.027,"low":155.887,"close":156.008,"volume":0.25200000405311584},{"timestamp":1742398980000,"open":156.017,"high":156.017,"low":155.958,"close":155.958,"volume":0.1679999977350235},{"timestamp":1742399040000,"open":155.938,"high":155.988,"low":155.877,"close":155.987,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":155.927,"high":155.927,"low":155.707,"close":155.848,"volume":0.3240000009536743},{"timestamp":1742399160000,"open":155.707,"high":155.808,"low":155.707,"close":155.708,"volume":0.1679999977350235},{"timestamp":1742399220000,"open":155.718,"high":155.757,"low":155.707,"close":155.708,"volume":0.23399999737739563},{"timestamp":1742399280000,"open":155.708,"high":155.708,"low":155.687,"close":155.687,"volume":0.07199999690055847},{"timestamp":1742399340000,"open":155.727,"high":155.867,"low":155.727,"close":155.867,"volume":0.11999999731779099},{"timestamp":1742399400000,"open":155.848,"high":155.848,"low":155.677,"close":155.817,"volume":0.3959999978542328},{"timestamp":1742399460000,"open":155.898,"high":156.118,"low":155.817,"close":156.037,"volume":0.29100000858306885},{"timestamp":1742399520000,"open":156.087,"high":156.127,"low":156.087,"close":156.127,"volume":0.1289999932050705},{"timestamp":1742399580000,"open":156.168,"high":156.168,"low":156.107,"close":156.167,"volume":0.20100000500679016},{"timestamp":1742399640000,"open":156.177,"high":156.177,"low":156.078,"close":156.078,"volume":0.1679999977350235},{"timestamp":1742399700000,"open":156.077,"high":156.168,"low":156.077,"close":156.168,"volume":0.23999999463558197},{"timestamp":1742399760000,"open":156.168,"high":156.398,"low":156.167,"close":156.337,"volume":0.3059999942779541},{"timestamp":1742399820000,"open":156.208,"high":156.337,"low":156.207,"close":156.258,"volume":0.29100000858306885},{"timestamp":1742399880000,"open":156.258,"high":156.367,"low":156.257,"close":156.318,"volume":0.19200000166893005},{"timestamp":1742399940000,"open":156.327,"high":156.407,"low":156.317,"close":156.407,"volume":0.09600000083446503},{"timestamp":1742400000000,"open":156.457,"high":156.637,"low":156.457,"close":156.508,"volume":0.21899999678134918},{"timestamp":1742400060000,"open":156.507,"high":156.517,"low":156.387,"close":156.468,"volume":0.296999990940094},{"timestamp":1742400120000,"open":156.468,"high":156.598,"low":156.468,"close":156.587,"volume":0.1379999965429306},{"timestamp":1742400180000,"open":156.588,"high":156.658,"low":156.587,"close":156.588,"volume":0.4740000069141388},{"timestamp":1742400240000,"open":156.657,"high":156.668,"low":156.657,"close":156.667,"volume":0.05700000002980232},{"timestamp":1742400300000,"open":156.667,"high":156.667,"low":156.587,"close":156.648,"volume":0.1289999932050705},{"timestamp":1742400360000,"open":156.648,"high":156.758,"low":156.647,"close":156.647,"volume":0.1770000010728836},{"timestamp":1742400420000,"open":156.648,"high":156.808,"low":156.648,"close":156.797,"volume":0.257999986410141},{"timestamp":1742400480000,"open":156.868,"high":156.988,"low":156.867,"close":156.947,"volume":0.1289999932050705},{"timestamp":1742400540000,"open":156.958,"high":156.958,"low":156.627,"close":156.627,"volume":0.28200000524520874},{"timestamp":1742400600000,"open":156.637,"high":156.737,"low":156.577,"close":156.697,"volume":0.1379999965429306},{"timestamp":1742400660000,"open":156.698,"high":156.867,"low":156.697,"close":156.697,"volume":0.24899999797344208},{"timestamp":1742400720000,"open":156.697,"high":156.698,"low":156.637,"close":156.637,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":156.638,"high":156.758,"low":156.637,"close":156.657,"volume":0.22499999403953552},{"timestamp":1742400840000,"open":156.747,"high":156.747,"low":156.577,"close":156.708,"volume":0.16200000047683716},{"timestamp":1742400900000,"open":156.767,"high":156.767,"low":156.578,"close":156.578,"volume":0.07199999690055847},{"timestamp":1742400960000,"open":156.577,"high":156.707,"low":156.577,"close":156.578,"volume":0.08100000023841858},{"timestamp":1742401020000,"open":156.577,"high":156.578,"low":156.577,"close":156.578,"volume":0.23999999463558197},{"timestamp":1742401080000,"open":156.577,"high":156.667,"low":156.577,"close":156.667,"volume":0.11999999731779099},{"timestamp":1742401140000,"open":156.727,"high":156.757,"low":156.577,"close":156.747,"volume":0.1860000044107437},{"timestamp":1742401200000,"open":156.747,"high":156.747,"low":156.577,"close":156.577,"volume":0.11999999731779099},{"timestamp":1742401260000,"open":156.577,"high":156.608,"low":156.577,"close":156.608,"volume":0.14399999380111694},{"timestamp":1742401320000,"open":156.647,"high":156.717,"low":156.607,"close":156.717,"volume":0.17100000381469727},{"timestamp":1742401380000,"open":156.817,"high":156.817,"low":156.717,"close":156.787,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":156.787,"high":156.788,"low":156.607,"close":156.608,"volume":0.296999990940094},{"timestamp":1742401500000,"open":156.628,"high":156.628,"low":156.467,"close":156.477,"volume":0.3059999942779541},{"timestamp":1742401560000,"open":156.477,"high":156.478,"low":156.467,"close":156.478,"volume":0.1770000010728836},{"timestamp":1742401620000,"open":156.538,"high":156.538,"low":156.477,"close":156.517,"volume":0.2639999985694885},{"timestamp":1742401680000,"open":156.517,"high":156.518,"low":156.517,"close":156.518,"volume":0.1679999977350235},{"timestamp":1742401740000,"open":156.517,"high":156.587,"low":156.517,"close":156.577,"volume":0.22499999403953552},{"timestamp":1742401800000,"open":156.577,"high":156.577,"low":156.527,"close":156.527,"volume":0.2160000056028366},{"timestamp":1742401860000,"open":156.528,"high":156.528,"low":156.447,"close":156.447,"volume":0.1770000010728836},{"timestamp":1742401920000,"open":156.377,"high":156.428,"low":156.377,"close":156.387,"volume":0.1770000010728836},{"timestamp":1742401980000,"open":156.377,"high":156.388,"low":156.287,"close":156.287,"volume":0.1770000010728836},{"timestamp":1742402040000,"open":156.287,"high":156.368,"low":156.287,"close":156.287,"volume":0.11999999731779099},{"timestamp":1742402100000,"open":156.288,"high":156.367,"low":156.287,"close":156.287,"volume":0.10499999672174454},{"timestamp":1742402160000,"open":156.287,"high":156.287,"low":156.267,"close":156.268,"volume":0.14399999380111694},{"timestamp":1742402220000,"open":156.268,"high":156.307,"low":156.267,"close":156.277,"volume":0.24899999797344208},{"timestamp":1742402280000,"open":156.267,"high":156.358,"low":156.267,"close":156.317,"volume":0.28200000524520874},{"timestamp":1742402340000,"open":156.347,"high":156.348,"low":156.267,"close":156.267,"volume":0.1860000044107437},{"timestamp":1742402400000,"open":156.267,"high":156.267,"low":156.167,"close":156.167,"volume":0.1679999977350235},{"timestamp":1742402460000,"open":156.217,"high":156.287,"low":156.167,"close":156.287,"volume":0.14399999380111694},{"timestamp":1742402520000,"open":156.287,"high":156.297,"low":156.287,"close":156.297,"volume":0.04800000041723251},{"timestamp":1742402580000,"open":156.287,"high":156.288,"low":156.287,"close":156.288,"volume":0.04800000041723251},{"timestamp":1742402640000,"open":156.287,"high":156.287,"low":156.068,"close":156.068,"volume":0.14399999380111694},{"timestamp":1742402700000,"open":156.067,"high":156.068,"low":156.067,"close":156.068,"volume":0.2160000056028366},{"timestamp":1742402760000,"open":156.128,"high":156.178,"low":156.128,"close":156.178,"volume":0.041999999433755875},{"timestamp":1742402820000,"open":156.127,"high":156.138,"low":156.127,"close":156.127,"volume":0.09600000083446503},{"timestamp":1742402880000,"open":156.068,"high":156.117,"low":156.067,"close":156.067,"volume":0.1679999977350235},{"timestamp":1742402940000,"open":156.068,"high":156.088,"low":156.068,"close":156.088,"volume":0.032999999821186066},{"timestamp":1742403060000,"open":156.067,"high":156.068,"low":156.017,"close":156.017,"volume":0.1770000010728836},{"timestamp":1742403120000,"open":156.098,"high":156.137,"low":156.027,"close":156.137,"volume":0.15600000321865082},{"timestamp":1742403180000,"open":156.198,"high":156.257,"low":156.167,"close":156.238,"volume":0.1770000010728836},{"timestamp":1742403240000,"open":156.238,"high":156.238,"low":156.237,"close":156.237,"volume":0.19200000166893005},{"timestamp":1742403300000,"open":156.237,"high":156.237,"low":156.147,"close":156.148,"volume":0.31200000643730164},{"timestamp":1742403360000,"open":156.157,"high":156.167,"low":156.157,"close":156.167,"volume":0.04800000041723251},{"timestamp":1742403420000,"open":156.127,"high":156.167,"low":156.047,"close":156.048,"volume":0.21899999678134918},{"timestamp":1742403480000,"open":156.047,"high":156.047,"low":155.858,"close":155.897,"volume":0.11400000005960464},{"timestamp":1742403540000,"open":155.897,"high":155.897,"low":155.788,"close":155.858,"volume":0.1679999977350235},{"timestamp":1742403600000,"open":155.857,"high":155.998,"low":155.857,"close":155.998,"volume":0.09600000083446503},{"timestamp":1742403660000,"open":155.997,"high":156.008,"low":155.997,"close":156.008,"volume":0.04800000041723251},{"timestamp":1742403720000,"open":156.007,"high":156.008,"low":155.788,"close":155.848,"volume":0.3540000021457672},{"timestamp":1742403780000,"open":155.848,"high":155.867,"low":155.688,"close":155.807,"volume":0.23399999737739563},{"timestamp":1742403840000,"open":155.798,"high":155.808,"low":155.798,"close":155.808,"volume":0.09600000083446503},{"timestamp":1742403900000,"open":155.868,"high":155.868,"low":155.718,"close":155.718,"volume":0.296999990940094},{"timestamp":1742403960000,"open":155.717,"high":155.717,"low":155.537,"close":155.577,"volume":0.3779999911785126},{"timestamp":1742404020000,"open":155.678,"high":155.678,"low":155.048,"close":155.058,"volume":0.7710000276565552},{"timestamp":1742404080000,"open":155.057,"high":155.447,"low":155.057,"close":155.377,"volume":0.25200000405311584},{"timestamp":1742404140000,"open":155.377,"high":155.377,"low":155.227,"close":155.228,"volume":0.1770000010728836},{"timestamp":1742404200000,"open":155.227,"high":155.408,"low":155.227,"close":155.408,"volume":0.20100000500679016},{"timestamp":1742404260000,"open":155.427,"high":155.427,"low":155.137,"close":155.137,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":155.238,"high":155.258,"low":155.057,"close":155.057,"volume":0.33000001311302185},{"timestamp":1742404380000,"open":155.057,"high":155.058,"low":154.978,"close":154.987,"volume":0.20100000500679016},{"timestamp":1742404440000,"open":154.987,"high":154.987,"low":154.818,"close":154.847,"volume":0.44999998807907104},{"timestamp":1742404500000,"open":154.848,"high":154.848,"low":154.847,"close":154.847,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":154.868,"high":154.968,"low":154.787,"close":154.787,"volume":0.23399999737739563},{"timestamp":1742404620000,"open":154.908,"high":154.968,"low":154.707,"close":154.708,"volume":0.31200000643730164},{"timestamp":1742404680000,"open":154.708,"high":154.738,"low":154.708,"close":154.717,"volume":0.14399999380111694},{"timestamp":1742404740000,"open":154.798,"high":154.798,"low":154.707,"close":154.707,"volume":0.1770000010728836},{"timestamp":1742404800000,"open":154.678,"high":154.797,"low":154.597,"close":154.707,"volume":0.2639999985694885},{"timestamp":1742404860000,"open":154.817,"high":154.927,"low":154.647,"close":154.727,"volume":0.33899998664855957},{"timestamp":1742404920000,"open":154.737,"high":154.778,"low":154.737,"close":154.778,"volume":0.12300000339746475},{"timestamp":1742404980000,"open":154.758,"high":154.758,"low":154.587,"close":154.587,"volume":0.19200000166893005},{"timestamp":1742405040000,"open":154.587,"high":154.657,"low":154.587,"close":154.588,"volume":0.15299999713897705},{"timestamp":1742405100000,"open":154.597,"high":154.598,"low":154.537,"close":154.537,"volume":0.12300000339746475},{"timestamp":1742405160000,"open":154.538,"high":154.617,"low":154.537,"close":154.567,"volume":0.4259999990463257},{"timestamp":1742405220000,"open":154.588,"high":154.738,"low":154.588,"close":154.667,"volume":0.15299999713897705},{"timestamp":1742405280000,"open":154.628,"high":154.628,"low":154.627,"close":154.627,"volume":0.07199999690055847},{"timestamp":1742405340000,"open":154.577,"high":154.578,"low":154.577,"close":154.578,"volume":0.1679999977350235},{"timestamp":1742405400000,"open":154.407,"high":154.578,"low":154.407,"close":154.517,"volume":0.1289999932050705},{"timestamp":1742405460000,"open":154.518,"high":154.518,"low":154.517,"close":154.518,"volume":0.09600000083446503},{"timestamp":1742405520000,"open":154.508,"high":154.638,"low":154.507,"close":154.598,"volume":0.296999990940094},{"timestamp":1742405580000,"open":154.657,"high":154.727,"low":154.598,"close":154.628,"volume":0.14399999380111694},{"timestamp":1742405640000,"open":154.637,"high":154.727,"low":154.637,"close":154.727,"volume":0.09000000357627869},{"timestamp":1742405700000,"open":154.597,"high":154.667,"low":154.597,"close":154.667,"volume":0.10499999672174454},{"timestamp":1742405760000,"open":154.597,"high":154.728,"low":154.597,"close":154.627,"volume":0.1679999977350235},{"timestamp":1742405820000,"open":154.707,"high":154.887,"low":154.667,"close":154.887,"volume":0.30000001192092896},{"timestamp":1742405880000,"open":154.887,"high":154.898,"low":154.668,"close":154.668,"volume":0.2879999876022339},{"timestamp":1742405940000,"open":154.667,"high":155.158,"low":154.638,"close":154.977,"volume":0.3930000066757202},{"timestamp":1742406000000,"open":154.977,"high":155.147,"low":154.947,"close":155.128,"volume":0.2759999930858612},{"timestamp":1742406060000,"open":155.218,"high":155.218,"low":154.947,"close":154.947,"volume":0.14399999380111694},{"timestamp":1742406120000,"open":155.078,"high":155.078,"low":154.947,"close":154.948,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":154.948,"high":154.948,"low":154.777,"close":154.777,"volume":0.1379999965429306},{"timestamp":1742406240000,"open":154.847,"high":154.847,"low":154.587,"close":154.587,"volume":0.2879999876022339},{"timestamp":1742406300000,"open":154.587,"high":154.608,"low":154.557,"close":154.558,"volume":0.1289999932050705},{"timestamp":1742406360000,"open":154.557,"high":154.597,"low":154.557,"close":154.558,"volume":0.1289999932050705},{"timestamp":1742406420000,"open":154.557,"high":154.647,"low":154.527,"close":154.647,"volume":0.1289999932050705},{"timestamp":1742406480000,"open":154.648,"high":154.648,"low":154.527,"close":154.548,"volume":0.07199999690055847},{"timestamp":1742406540000,"open":154.528,"high":154.648,"low":154.527,"close":154.528,"volume":0.2759999930858612},{"timestamp":1742406600000,"open":154.648,"high":154.768,"low":154.528,"close":154.768,"volume":0.24899999797344208},{"timestamp":1742406660000,"open":154.878,"high":155.108,"low":154.767,"close":155.087,"volume":0.335999995470047},{"timestamp":1742406720000,"open":155.098,"high":155.098,"low":155.007,"close":155.007,"volume":0.22499999403953552},{"timestamp":1742406780000,"open":155.008,"high":155.008,"low":154.927,"close":154.927,"volume":0.1679999977350235},{"timestamp":1742406840000,"open":154.987,"high":155.037,"low":154.927,"close":154.947,"volume":0.28200000524520874},{"timestamp":1742406900000,"open":154.928,"high":154.958,"low":154.778,"close":154.778,"volume":0.22499999403953552},{"timestamp":1742406960000,"open":154.778,"high":154.778,"low":154.777,"close":154.778,"volume":0.07199999690055847},{"timestamp":1742407020000,"open":154.728,"high":154.827,"low":154.728,"close":154.757,"volume":0.2160000056028366},{"timestamp":1742407080000,"open":154.758,"high":154.758,"low":154.687,"close":154.687,"volume":0.24899999797344208},{"timestamp":1742407140000,"open":154.728,"high":154.738,"low":154.667,"close":154.667,"volume":0.3959999978542328},{"timestamp":1742407200000,"open":154.707,"high":155.597,"low":154.277,"close":155.458,"volume":1.0290000438690186},{"timestamp":1742407260000,"open":155.487,"high":155.888,"low":155.457,"close":155.507,"volume":0.5640000104904175},{"timestamp":1742407320000,"open":155.507,"high":155.507,"low":154.857,"close":155.097,"volume":0.19200000166893005},{"timestamp":1742407380000,"open":155.427,"high":155.427,"low":155.097,"close":155.228,"volume":0.4050000011920929},{"timestamp":1742407440000,"open":155.228,"high":155.247,"low":154.837,"close":155.207,"volume":0.47099998593330383},{"timestamp":1742407500000,"open":155.207,"high":155.207,"low":154.827,"close":154.828,"volume":0.2879999876022339},{"timestamp":1742407560000,"open":154.777,"high":154.778,"low":154.777,"close":154.777,"volume":0.23999999463558197},{"timestamp":1742407620000,"open":154.878,"high":154.968,"low":154.777,"close":154.968,"volume":0.2759999930858612},{"timestamp":1742407680000,"open":154.918,"high":155.007,"low":154.777,"close":154.807,"volume":0.7049999833106995},{"timestamp":1742407740000,"open":154.817,"high":154.907,"low":154.817,"close":154.828,"volume":0.20399999618530273},{"timestamp":1742407800000,"open":154.828,"high":155.127,"low":154.827,"close":155.017,"volume":0.26100000739097595},{"timestamp":1742407860000,"open":155.117,"high":155.387,"low":155.018,"close":155.207,"volume":0.2669999897480011},{"timestamp":1742407920000,"open":155.227,"high":155.467,"low":155.227,"close":155.377,"volume":0.1860000044107437},{"timestamp":1742407980000,"open":155.487,"high":155.487,"low":155.358,"close":155.358,"volume":0.296999990940094},{"timestamp":1742408040000,"open":155.378,"high":155.508,"low":155.378,"close":155.407,"volume":0.21899999678134918},{"timestamp":1742408100000,"open":155.567,"high":155.608,"low":155.417,"close":155.417,"volume":0.257999986410141},{"timestamp":1742408160000,"open":155.418,"high":155.607,"low":155.418,"close":155.607,"volume":0.2280000001192093},{"timestamp":1742408220000,"open":155.607,"high":155.607,"low":155.517,"close":155.528,"volume":0.1860000044107437},{"timestamp":1742408280000,"open":155.527,"high":155.527,"low":155.527,"close":155.527,"volume":0.09600000083446503},{"timestamp":1742408340000,"open":155.498,"high":155.598,"low":155.497,"close":155.517,"volume":0.257999986410141},{"timestamp":1742408400000,"open":155.497,"high":155.527,"low":155.157,"close":155.158,"volume":0.41100001335144043},{"timestamp":1742408460000,"open":155.218,"high":155.218,"low":155.057,"close":155.057,"volume":0.12300000339746475},{"timestamp":1742408520000,"open":155.107,"high":155.298,"low":155.107,"close":155.298,"volume":0.1379999965429306},{"timestamp":1742408580000,"open":155.258,"high":155.317,"low":155.157,"close":155.317,"volume":0.20100000500679016},{"timestamp":1742408640000,"open":155.317,"high":155.447,"low":155.297,"close":155.387,"volume":0.2160000056028366},{"timestamp":1742408700000,"open":155.298,"high":155.348,"low":155.297,"close":155.298,"volume":0.1770000010728836},{"timestamp":1742408760000,"open":155.317,"high":155.318,"low":155.277,"close":155.277,"volume":0.11400000005960464},{"timestamp":1742408820000,"open":155.307,"high":155.427,"low":155.307,"close":155.308,"volume":0.24899999797344208},{"timestamp":1742408880000,"open":155.308,"high":155.308,"low":155.157,"close":155.157,"volume":0.27300000190734863},{"timestamp":1742408940000,"open":155.158,"high":155.207,"low":155.137,"close":155.137,"volume":0.296999990940094},{"timestamp":1742409000000,"open":155.138,"high":155.438,"low":155.138,"close":155.368,"volume":0.3240000009536743},{"timestamp":1742409060000,"open":155.437,"high":155.767,"low":155.437,"close":155.598,"volume":0.30000001192092896},{"timestamp":1742409120000,"open":155.667,"high":155.938,"low":155.667,"close":155.938,"volume":0.18000000715255737},{"timestamp":1742409180000,"open":155.947,"high":156.048,"low":155.837,"close":155.837,"volume":0.2549999952316284},{"timestamp":1742409240000,"open":155.838,"high":155.838,"low":155.697,"close":155.777,"volume":0.29100000858306885},{"timestamp":1742409300000,"open":155.787,"high":156.077,"low":155.787,"close":155.828,"volume":0.27000001072883606},{"timestamp":1742409360000,"open":155.827,"high":156.127,"low":155.827,"close":155.907,"volume":0.25200000405311584},{"timestamp":1742409420000,"open":155.958,"high":155.958,"low":155.907,"close":155.917,"volume":0.10499999672174454},{"timestamp":1742409480000,"open":155.908,"high":155.908,"low":155.247,"close":155.357,"volume":0.6510000228881836},{"timestamp":1742409540000,"open":155.507,"high":155.677,"low":155.487,"close":155.488,"volume":0.3840000033378601},{"timestamp":1742409600000,"open":155.487,"high":155.498,"low":155.487,"close":155.498,"volume":0.09600000083446503},{"timestamp":1742409660000,"open":155.507,"high":155.707,"low":155.507,"close":155.707,"volume":0.16200000047683716},{"timestamp":1742409720000,"open":155.707,"high":155.887,"low":155.517,"close":155.847,"volume":0.2370000034570694},{"timestamp":1742409780000,"open":155.868,"high":155.868,"low":155.717,"close":155.857,"volume":0.11400000005960464},{"timestamp":1742409840000,"open":155.857,"high":156.118,"low":155.857,"close":155.907,"volume":0.4620000123977661},{"timestamp":1742409900000,"open":155.907,"high":156.067,"low":155.907,"close":155.967,"volume":0.17100000381469727},{"timestamp":1742409960000,"open":155.967,"high":155.978,"low":155.747,"close":155.747,"volume":0.24300000071525574},{"timestamp":1742410020000,"open":155.747,"high":156.008,"low":155.747,"close":155.907,"volume":0.19499999284744263},{"timestamp":1742410080000,"open":156.098,"high":156.237,"low":155.907,"close":156.107,"volume":0.09000000357627869},{"timestamp":1742410140000,"open":156.107,"high":156.148,"low":155.907,"close":155.907,"volume":0.33000001311302185},{"timestamp":1742410200000,"open":155.987,"high":156.272,"low":155.987,"close":156.137,"volume":0.1379999965429306},{"timestamp":1742410260000,"open":156.137,"high":156.257,"low":156.077,"close":156.257,"volume":0.23399999737739563},{"timestamp":1742410320000,"open":156.217,"high":156.578,"low":156.217,"close":156.568,"volume":0.6660000085830688},{"timestamp":1742410380000,"open":156.648,"high":156.888,"low":156.587,"close":156.817,"volume":0.36899998784065247},{"timestamp":1742410440000,"open":156.817,"high":156.887,"low":156.807,"close":156.887,"volume":0.33899998664855957},{"timestamp":1742410500000,"open":156.807,"high":156.988,"low":156.747,"close":156.987,"volume":0.20999999344348907},{"timestamp":1742410560000,"open":156.978,"high":157.127,"low":156.977,"close":157.028,"volume":0.23399999737739563},{"timestamp":1742410620000,"open":157.107,"high":157.287,"low":157.068,"close":157.237,"volume":0.18000000715255737},{"timestamp":1742410680000,"open":157.238,"high":157.238,"low":157.177,"close":157.178,"volume":0.33000001311302185},{"timestamp":1742410740000,"open":157.177,"high":157.307,"low":157.177,"close":157.267,"volume":0.257999986410141},{"timestamp":1742410800000,"open":157.308,"high":157.617,"low":157.257,"close":157.458,"volume":0.38999998569488525},{"timestamp":1742410860000,"open":157.598,"high":157.717,"low":157.498,"close":157.498,"volume":0.26100000739097595},{"timestamp":1742410920000,"open":157.498,"high":157.538,"low":157.328,"close":157.387,"volume":0.2939999997615814},{"timestamp":1742410980000,"open":157.417,"high":157.417,"low":157.227,"close":157.368,"volume":0.4560000002384186},{"timestamp":1742411040000,"open":157.348,"high":157.378,"low":157.207,"close":157.378,"volume":0.296999990940094},{"timestamp":1742411100000,"open":157.377,"high":157.438,"low":157.287,"close":157.288,"volume":0.3149999976158142},{"timestamp":1742411160000,"open":157.327,"high":157.397,"low":157.327,"close":157.397,"volume":0.032999999821186066},{"timestamp":1742411220000,"open":157.487,"high":157.628,"low":157.467,"close":157.628,"volume":0.3720000088214874},{"timestamp":1742411280000,"open":157.737,"high":157.927,"low":157.737,"close":157.857,"volume":0.2759999930858612},{"timestamp":1742411340000,"open":157.748,"high":157.897,"low":157.727,"close":157.728,"volume":0.1770000010728836},{"timestamp":1742411400000,"open":157.727,"high":157.947,"low":157.727,"close":157.738,"volume":0.3479999899864197},{"timestamp":1742411460000,"open":157.737,"high":157.737,"low":157.387,"close":157.477,"volume":0.5009999871253967},{"timestamp":1742411520000,"open":157.547,"high":157.547,"low":157.248,"close":157.287,"volume":0.5580000281333923},{"timestamp":1742411580000,"open":157.287,"high":157.328,"low":157.287,"close":157.327,"volume":0.09600000083446503},{"timestamp":1742411640000,"open":157.327,"high":157.518,"low":157.327,"close":157.417,"volume":0.28200000524520874},{"timestamp":1742411700000,"open":157.557,"high":157.557,"low":157.288,"close":157.478,"volume":0.11400000005960464},{"timestamp":1742411760000,"open":157.497,"high":157.678,"low":157.477,"close":157.477,"volume":0.47699999809265137},{"timestamp":1742411820000,"open":157.488,"high":157.488,"low":157.287,"close":157.398,"volume":0.1289999932050705},{"timestamp":1742411880000,"open":157.287,"high":157.448,"low":157.137,"close":157.137,"volume":0.42899999022483826},{"timestamp":1742411940000,"open":157.127,"high":157.278,"low":156.927,"close":157.188,"volume":0.3330000042915344},{"timestamp":1742412000000,"open":157.187,"high":157.187,"low":156.848,"close":156.848,"volume":0.5009999871253967},{"timestamp":1742412060000,"open":156.848,"high":156.848,"low":156.637,"close":156.637,"volume":0.34200000762939453},{"timestamp":1742412120000,"open":156.638,"high":156.647,"low":156.587,"close":156.588,"volume":0.296999990940094},{"timestamp":1742412180000,"open":156.587,"high":156.587,"low":156.167,"close":156.268,"volume":0.5040000081062317},{"timestamp":1742412240000,"open":156.388,"high":156.437,"low":156.217,"close":156.388,"volume":0.2280000001192093},{"timestamp":1742412300000,"open":156.388,"high":156.488,"low":156.217,"close":156.217,"volume":0.3959999978542328},{"timestamp":1742412360000,"open":156.227,"high":156.228,"low":156.137,"close":156.158,"volume":0.30000001192092896},{"timestamp":1742412420000,"open":156.137,"high":156.137,"low":155.847,"close":155.848,"volume":0.46799999475479126},{"timestamp":1742412480000,"open":155.917,"high":155.917,"low":155.098,"close":155.567,"volume":0.6269999742507935},{"timestamp":1742412540000,"open":155.467,"high":155.577,"low":155.387,"close":155.427,"volume":0.2280000001192093},{"timestamp":1742412600000,"open":155.428,"high":155.658,"low":155.387,"close":155.647,"volume":0.3449999988079071},{"timestamp":1742412660000,"open":155.728,"high":155.938,"low":155.667,"close":155.837,"volume":0.4320000112056732},{"timestamp":1742412720000,"open":155.927,"high":156.167,"low":155.837,"close":156.018,"volume":0.3179999887943268},{"timestamp":1742412780000,"open":156.017,"high":156.297,"low":156.017,"close":156.237,"volume":0.296999990940094},{"timestamp":1742412840000,"open":156.238,"high":156.368,"low":155.557,"close":155.557,"volume":0.6779999732971191},{"timestamp":1742412900000,"open":155.997,"high":155.997,"low":155.657,"close":155.748,"volume":0.3330000042915344},{"timestamp":1742412960000,"open":155.767,"high":156.108,"low":155.767,"close":156.098,"volume":0.3569999933242798},{"timestamp":1742413020000,"open":156.127,"high":156.238,"low":156.097,"close":156.097,"volume":0.2939999997615814},{"timestamp":1742413080000,"open":156.018,"high":156.248,"low":156.018,"close":156.248,"volume":0.1860000044107437},{"timestamp":1742413140000,"open":156.268,"high":156.398,"low":156.247,"close":156.308,"volume":0.11400000005960464},{"timestamp":1742413200000,"open":156.337,"high":156.678,"low":156.247,"close":156.628,"volume":0.3779999911785126},{"timestamp":1742413260000,"open":156.587,"high":156.847,"low":156.587,"close":156.847,"volume":0.6539999842643738},{"timestamp":1742413320000,"open":156.847,"high":156.847,"low":156.708,"close":156.727,"volume":0.24899999797344208},{"timestamp":1742413380000,"open":156.747,"high":156.747,"low":156.577,"close":156.687,"volume":0.6809999942779541},{"timestamp":1742413440000,"open":156.758,"high":157.127,"low":156.698,"close":157.018,"volume":0.671999990940094},{"timestamp":1742413500000,"open":157.017,"high":157.048,"low":156.808,"close":156.858,"volume":1.1519999504089355},{"timestamp":1742413560000,"open":156.857,"high":156.948,"low":156.687,"close":156.687,"volume":0.46799999475479126},{"timestamp":1742413620000,"open":156.687,"high":156.817,"low":156.628,"close":156.737,"volume":0.14100000262260437},{"timestamp":1742413680000,"open":156.737,"high":156.737,"low":156.527,"close":156.568,"volume":0.47099998593330383},{"timestamp":1742413740000,"open":156.648,"high":156.728,"low":156.597,"close":156.707,"volume":0.3179999887943268},{"timestamp":1742413800000,"open":156.708,"high":156.708,"low":156.107,"close":156.138,"volume":0.6660000085830688},{"timestamp":1742413860000,"open":156.168,"high":156.307,"low":155.868,"close":156.038,"volume":0.7139999866485596},{"timestamp":1742413920000,"open":156.117,"high":156.188,"low":156.047,"close":156.098,"volume":0.7409999966621399},{"timestamp":1742413980000,"open":156.098,"high":156.348,"low":156.097,"close":156.268,"volume":0.9660000205039978},{"timestamp":1742414040000,"open":156.268,"high":156.277,"low":156.127,"close":156.267,"volume":0.5490000247955322},{"timestamp":1742414100000,"open":156.267,"high":156.267,"low":155.777,"close":155.778,"volume":1.0440000295639038},{"timestamp":1742414160000,"open":155.938,"high":156.138,"low":155.777,"close":156.128,"volume":0.7710000276565552},{"timestamp":1742414220000,"open":156.128,"high":156.138,"low":155.957,"close":155.977,"volume":0.7649999856948853},{"timestamp":1742414280000,"open":156.067,"high":156.108,"low":155.777,"close":155.837,"volume":0.7649999856948853},{"timestamp":1742414340000,"open":155.837,"high":155.898,"low":155.368,"close":155.798,"volume":0.8399999737739563}]