[{"timestamp":1742362200000,"open":154.897,"high":154.931,"low":154.871,"close":154.908,"volume":1.8579000234603882},{"timestamp":1742362260000,"open":154.899,"high":154.962,"low":154.898,"close":154.917,"volume":1.5993000268936157},{"timestamp":1742362320000,"open":154.922,"high":154.944,"low":154.877,"close":154.931,"volume":1.2649999856948853},{"timestamp":1742362380000,"open":154.927,"high":154.988,"low":154.927,"close":154.975,"volume":0.8888000249862671},{"timestamp":1742362440000,"open":154.98,"high":155.062,"low":154.971,"close":155.02,"volume":1.201300024986267},{"timestamp":1742362500000,"open":155.025,"high":155.102,"low":155.006,"close":155.043,"volume":2.4075000286102295},{"timestamp":1742362560000,"open":155.016,"high":155.088,"low":154.966,"close":155.057,"volume":1.955199956893921},{"timestamp":1742362620000,"open":155.079,"high":155.146,"low":155.033,"close":155.048,"volume":2.0845999717712402},{"timestamp":1742362680000,"open":155.057,"high":155.102,"low":154.978,"close":154.987,"volume":1.898900032043457},{"timestamp":1742362740000,"open":154.982,"high":155.011,"low":154.917,"close":154.933,"volume":1.3638999462127686},{"timestamp":1742362800000,"open":154.938,"high":154.938,"low":154.841,"close":154.881,"volume":1.3342000246047974},{"timestamp":1742362860000,"open":154.886,"high":154.904,"low":154.75,"close":154.768,"volume":1.498900055885315},{"timestamp":1742362920000,"open":154.764,"high":154.887,"low":154.749,"close":154.887,"volume":2.2939999103546143},{"timestamp":1742362980000,"open":154.883,"high":154.924,"low":154.827,"close":154.827,"volume":1.236299991607666},{"timestamp":1742363040000,"open":154.832,"high":154.851,"low":154.796,"close":154.824,"volume":1.0591000318527222},{"timestamp":1742363100000,"open":154.819,"high":154.905,"low":154.819,"close":154.891,"volume":1.2273999452590942},{"timestamp":1742363160000,"open":154.9,"high":154.962,"low":154.863,"close":154.948,"volume":1.1621999740600586},{"timestamp":1742363220000,"open":154.925,"high":154.927,"low":154.876,"close":154.88,"volume":0.8888000249862671},{"timestamp":1742363280000,"open":154.879,"high":154.926,"low":154.853,"close":154.921,"volume":1.307800054550171},{"timestamp":1742363340000,"open":154.915,"high":154.964,"low":154.897,"close":154.958,"volume":1.3307000398635864},{"timestamp":1742363400000,"open":154.949,"high":154.992,"low":154.933,"close":154.96,"volume":0.9333000183105469},{"timestamp":1742363460000,"open":154.965,"high":154.978,"low":154.906,"close":154.947,"volume":1.1259000301361084},{"timestamp":1742363520000,"open":154.952,"high":154.998,"low":154.942,"close":154.994,"volume":0.6868000030517578},{"timestamp":1742363580000,"open":155.008,"high":155.04,"low":154.972,"close":154.99,"volume":1.3938000202178955},{"timestamp":1742363640000,"open":154.982,"high":155.06,"low":154.982,"close":155.037,"volume":1.4947999715805054},{"timestamp":1742363700000,"open":155.051,"high":155.108,"low":154.999,"close":155.014,"volume":2.5088999271392822},{"timestamp":1742363760000,"open":155.017,"high":155.083,"low":155.009,"close":155.051,"volume":2.0806000232696533},{"timestamp":1742363820000,"open":155.046,"high":155.095,"low":155.02,"close":155.055,"volume":2.3633999824523926},{"timestamp":1742363880000,"open":155.047,"high":155.08,"low":155.011,"close":155.07,"volume":1.830299973487854},{"timestamp":1742363940000,"open":155.065,"high":155.075,"low":154.992,"close":155.06,"volume":1.652400016784668},{"timestamp":1742364000000,"open":155.051,"high":155.079,"low":154.903,"close":154.941,"volume":2.025399923324585},{"timestamp":1742364060000,"open":154.947,"high":154.978,"low":154.908,"close":154.917,"volume":1.3533999919891357},{"timestamp":1742364120000,"open":154.926,"high":154.939,"low":154.885,"close":154.908,"volume":0.8888000249862671},{"timestamp":1742364180000,"open":154.899,"high":154.933,"low":154.827,"close":154.9,"volume":1.1971999406814575},{"timestamp":1742364240000,"open":154.909,"high":154.935,"low":154.865,"close":154.874,"volume":1.8839999437332153},{"timestamp":1742364300000,"open":154.865,"high":154.966,"low":154.85,"close":154.947,"volume":1.979599952697754},{"timestamp":1742364360000,"open":154.951,"high":154.954,"low":154.917,"close":154.936,"volume":0.7271999716758728},{"timestamp":1742364420000,"open":154.95,"high":155.015,"low":154.93,"close":154.998,"volume":0.9089999794960022},{"timestamp":1742364480000,"open":154.998,"high":154.998,"low":154.925,"close":154.93,"volume":1.0504000186920166},{"timestamp":1742364540000,"open":154.935,"high":154.959,"low":154.918,"close":154.949,"volume":0.949400007724762},{"timestamp":1742364600000,"open":154.931,"high":154.954,"low":154.839,"close":154.892,"volume":1.6160000562667847},{"timestamp":1742364660000,"open":154.883,"high":154.884,"low":154.793,"close":154.831,"volume":1.2687000036239624},{"timestamp":1742364720000,"open":154.835,"high":154.84,"low":154.741,"close":154.755,"volume":2.0834999084472656},{"timestamp":1742364780000,"open":154.77,"high":154.774,"low":154.692,"close":154.751,"volume":1.7552000284194946},{"timestamp":1742364840000,"open":154.743,"high":154.836,"low":154.733,"close":154.83,"volume":1.6756999492645264},{"timestamp":1742364900000,"open":154.817,"high":154.904,"low":154.766,"close":154.89,"volume":1.3845000267028809},{"timestamp":1742364960000,"open":154.904,"high":154.912,"low":154.788,"close":154.805,"volume":1.2826000452041626},{"timestamp":1742365020000,"open":154.8,"high":154.805,"low":154.707,"close":154.747,"volume":1.1892000436782837},{"timestamp":1742365080000,"open":154.762,"high":154.81,"low":154.732,"close":154.81,"volume":1.087399959564209},{"timestamp":1742365140000,"open":154.801,"high":154.819,"low":154.74,"close":154.76,"volume":1.242300033569336},{"timestamp":1742365200000,"open":154.746,"high":154.808,"low":154.588,"close":154.62,"volume":2.582200050354004},{"timestamp":1742365260000,"open":154.611,"high":154.721,"low":154.602,"close":154.707,"volume":2.1456000804901123},{"timestamp":1742365320000,"open":154.712,"high":154.891,"low":154.681,"close":154.854,"volume":1.5622999668121338},{"timestamp":1742365380000,"open":154.868,"high":154.874,"low":154.805,"close":154.835,"volume":1.5715999603271484},{"timestamp":1742365440000,"open":154.839,"high":154.848,"low":154.775,"close":154.797,"volume":1.406000018119812},{"timestamp":1742365500000,"open":154.793,"high":154.812,"low":154.751,"close":154.798,"volume":1.2577999830245972},{"timestamp":1742365560000,"open":154.795,"high":154.834,"low":154.775,"close":154.829,"volume":0.9146000146865845},{"timestamp":1742365620000,"open":154.819,"high":154.851,"low":154.802,"close":154.802,"volume":0.9345999956130981},{"timestamp":1742365680000,"open":154.797,"high":154.798,"low":154.753,"close":154.776,"volume":1.1502000093460083},{"timestamp":1742365740000,"open":154.771,"high":154.884,"low":154.757,"close":154.869,"volume":0.9483000040054321},{"timestamp":1742365800000,"open":154.88,"high":154.88,"low":154.736,"close":154.8,"volume":1.804900050163269},{"timestamp":1742365860000,"open":154.794,"high":154.804,"low":154.763,"close":154.777,"volume":1.0099999904632568},{"timestamp":1742365920000,"open":154.768,"high":154.817,"low":154.753,"close":154.798,"volume":1.478700041770935},{"timestamp":1742365980000,"open":154.797,"high":154.824,"low":154.765,"close":154.815,"volume":1.559499979019165},{"timestamp":1742366040000,"open":154.82,"high":154.831,"low":154.784,"close":154.797,"volume":1.4745999574661255},{"timestamp":1742366100000,"open":154.801,"high":154.868,"low":154.792,"close":154.859,"volume":1.4140000343322754},{"timestamp":1742366160000,"open":154.863,"high":154.899,"low":154.839,"close":154.893,"volume":1.636199951171875},{"timestamp":1742366220000,"open":154.885,"high":154.885,"low":154.784,"close":154.784,"volume":1.6461999416351318},{"timestamp":1742366280000,"open":154.785,"high":154.806,"low":154.765,"close":154.806,"volume":1.38100004196167},{"timestamp":1742366340000,"open":154.81,"high":154.848,"low":154.802,"close":154.839,"volume":1.4873000383377075},{"timestamp":1742366400000,"open":154.838,"high":154.86,"low":154.809,"close":154.809,"volume":1.4318000078201294},{"timestamp":1742366460000,"open":154.78,"high":154.805,"low":154.742,"close":154.767,"volume":1.4371999502182007},{"timestamp":1742366520000,"open":154.78,"high":154.836,"low":154.771,"close":154.823,"volume":1.1983000040054321},{"timestamp":1742366580000,"open":154.822,"high":154.886,"low":154.813,"close":154.885,"volume":1.1024999618530273},{"timestamp":1742366640000,"open":154.885,"high":154.96,"low":154.885,"close":154.928,"volume":1.3674999475479126},{"timestamp":1742366700000,"open":154.931,"high":155.002,"low":154.931,"close":154.978,"volume":2.144700050354004},{"timestamp":1742366760000,"open":154.978,"high":154.978,"low":154.913,"close":154.94,"volume":1.8842999935150146},{"timestamp":1742366820000,"open":154.945,"high":154.978,"low":154.874,"close":154.874,"volume":1.882699966430664},{"timestamp":1742366880000,"open":154.879,"high":154.884,"low":154.789,"close":154.853,"volume":1.5973999500274658},{"timestamp":1742366940000,"open":154.86,"high":154.86,"low":154.822,"close":154.83,"volume":1.636199951171875},{"timestamp":1742367000000,"open":154.829,"high":154.859,"low":154.827,"close":154.855,"volume":1.3258999586105347},{"timestamp":1742367060000,"open":154.854,"high":154.88,"low":154.833,"close":154.871,"volume":1.288100004196167},{"timestamp":1742367120000,"open":154.862,"high":154.871,"low":154.812,"close":154.823,"volume":1.2730000019073486},{"timestamp":1742367180000,"open":154.815,"high":154.874,"low":154.815,"close":154.845,"volume":1.3777999877929688},{"timestamp":1742367240000,"open":154.84,"high":154.884,"low":154.83,"close":154.862,"volume":1.511199951171875},{"timestamp":1742367300000,"open":154.859,"high":154.859,"low":154.769,"close":154.779,"volume":1.4538999795913696},{"timestamp":1742367360000,"open":154.77,"high":154.808,"low":154.743,"close":154.807,"volume":1.1857999563217163},{"timestamp":1742367420000,"open":154.808,"high":154.826,"low":154.775,"close":154.789,"volume":1.6902999877929688},{"timestamp":1742367480000,"open":154.793,"high":154.793,"low":154.743,"close":154.775,"volume":1.492900013923645},{"timestamp":1742367540000,"open":154.766,"high":154.771,"low":154.701,"close":154.752,"volume":2.510200023651123},{"timestamp":1742367600000,"open":154.762,"high":154.782,"low":154.706,"close":154.73,"volume":2.605799913406372},{"timestamp":1742367660000,"open":154.729,"high":154.768,"low":154.702,"close":154.744,"volume":2.2706000804901123},{"timestamp":1742367720000,"open":154.745,"high":154.765,"low":154.699,"close":154.741,"volume":2.0260000228881836},{"timestamp":1742367780000,"open":154.736,"high":154.776,"low":154.684,"close":154.719,"volume":2.3176000118255615},{"timestamp":1742367840000,"open":154.714,"high":154.742,"low":154.677,"close":154.689,"volume":1.5047999620437622},{"timestamp":1742367900000,"open":154.691,"high":154.697,"low":154.653,"close":154.653,"volume":1.1841000318527222},{"timestamp":1742367960000,"open":154.649,"high":154.659,"low":154.589,"close":154.624,"volume":1.88919997215271},{"timestamp":1742368020000,"open":154.63,"high":154.718,"low":154.607,"close":154.673,"volume":1.7103999853134155},{"timestamp":1742368080000,"open":154.678,"high":154.746,"low":154.667,"close":154.741,"volume":1.6201000213623047},{"timestamp":1742368140000,"open":154.746,"high":154.785,"low":154.73,"close":154.782,"volume":1.979599952697754},{"timestamp":1742368200000,"open":154.781,"high":154.962,"low":154.738,"close":154.926,"volume":2.2813000679016113},{"timestamp":1742368260000,"open":154.916,"high":154.921,"low":154.87,"close":154.877,"volume":1.3870999813079834},{"timestamp":1742368320000,"open":154.879,"high":154.91,"low":154.863,"close":154.879,"volume":1.2646000385284424},{"timestamp":1742368380000,"open":154.886,"high":154.927,"low":154.83,"close":154.843,"volume":1.7293000221252441},{"timestamp":1742368440000,"open":154.835,"high":154.854,"low":154.777,"close":154.807,"volume":2.2018001079559326},{"timestamp":1742368500000,"open":154.81,"high":154.849,"low":154.773,"close":154.777,"volume":2.0604000091552734},{"timestamp":1742368560000,"open":154.776,"high":154.864,"low":154.772,"close":154.842,"volume":1.6160000562667847},{"timestamp":1742368620000,"open":154.842,"high":154.843,"low":154.804,"close":154.817,"volume":1.2524000406265259},{"timestamp":1742368680000,"open":154.825,"high":154.906,"low":154.825,"close":154.867,"volume":1.636199951171875},{"timestamp":1742368740000,"open":154.867,"high":154.867,"low":154.803,"close":154.803,"volume":1.555400013923645},{"timestamp":1742368800000,"open":154.814,"high":154.849,"low":154.763,"close":154.786,"volume":1.9392000436782837},{"timestamp":1742368860000,"open":154.794,"high":154.86,"low":154.784,"close":154.844,"volume":1.979599952697754},{"timestamp":1742368920000,"open":154.853,"high":154.857,"low":154.716,"close":154.746,"volume":1.555400013923645},{"timestamp":1742368980000,"open":154.74,"high":154.815,"low":154.731,"close":154.795,"volume":1.4947999715805054},{"timestamp":1742369040000,"open":154.801,"high":154.833,"low":154.779,"close":154.833,"volume":1.0640000104904175},{"timestamp":1742369100000,"open":154.831,"high":154.914,"low":154.813,"close":154.903,"volume":1.4947999715805054},{"timestamp":1742369160000,"open":154.935,"high":154.953,"low":154.906,"close":154.94,"volume":1.805999994277954},{"timestamp":1742369220000,"open":154.94,"high":154.982,"low":154.937,"close":154.98,"volume":1.1917999982833862},{"timestamp":1742369280000,"open":154.978,"high":155.012,"low":154.947,"close":154.947,"volume":1.8583999872207642},{"timestamp":1742369340000,"open":154.948,"high":154.982,"low":154.905,"close":154.919,"volume":1.4947999715805054},{"timestamp":1742369400000,"open":154.92,"high":155.001,"low":154.912,"close":154.958,"volume":2.337100028991699},{"timestamp":1742369460000,"open":154.987,"high":155.002,"low":154.942,"close":154.966,"volume":1.8061000108718872},{"timestamp":1742369520000,"open":154.979,"high":155.111,"low":154.97,"close":155.096,"volume":2.1698999404907227},{"timestamp":1742369580000,"open":155.087,"high":155.115,"low":155.037,"close":155.085,"volume":1.5032999515533447},{"timestamp":1742369640000,"open":155.084,"high":155.098,"low":154.967,"close":154.993,"volume":2.6168999671936035},{"timestamp":1742369700000,"open":154.999,"high":155.072,"low":154.978,"close":155.048,"volume":2.601099967956543},{"timestamp":1742369760000,"open":155.046,"high":155.087,"low":155.007,"close":155.08,"volume":2.9983999729156494},{"timestamp":1742369820000,"open":155.082,"high":155.162,"low":155.076,"close":155.112,"volume":4.446499824523926},{"timestamp":1742369880000,"open":155.099,"high":155.147,"low":155.079,"close":155.099,"volume":3.0011000633239746},{"timestamp":1742369940000,"open":155.099,"high":155.113,"low":154.948,"close":155.005,"volume":3.132200002670288},{"timestamp":1742370000000,"open":155.004,"high":155.063,"low":154.993,"close":155.041,"volume":2.753200054168701},{"timestamp":1742370060000,"open":155.027,"high":155.054,"low":154.969,"close":154.989,"volume":3.247999906539917},{"timestamp":1742370120000,"open":154.99,"high":155.121,"low":154.95,"close":155.105,"volume":2.662899971008301},{"timestamp":1742370180000,"open":155.098,"high":155.137,"low":154.999,"close":155.054,"volume":3.4784998893737793},{"timestamp":1742370240000,"open":155.06,"high":155.062,"low":154.988,"close":155.027,"volume":2.235300064086914},{"timestamp":1742370300000,"open":154.981,"high":155.013,"low":154.903,"close":154.932,"volume":2.9772000312805176},{"timestamp":1742370360000,"open":154.942,"high":154.961,"low":154.911,"close":154.94,"volume":1.9079999923706055},{"timestamp":1742370420000,"open":154.94,"high":154.997,"low":154.843,"close":154.875,"volume":2.834700107574463},{"timestamp":1742370480000,"open":154.869,"high":154.906,"low":154.837,"close":154.873,"volume":3.6763999462127686},{"timestamp":1742370540000,"open":154.872,"high":154.905,"low":154.778,"close":154.778,"volume":2.9895999431610107},{"timestamp":1742370600000,"open":154.775,"high":154.786,"low":154.715,"close":154.735,"volume":3.413800001144409},{"timestamp":1742370660000,"open":154.734,"high":154.735,"low":154.673,"close":154.694,"volume":2.625999927520752},{"timestamp":1742370720000,"open":154.696,"high":154.765,"low":154.681,"close":154.746,"volume":3.15120005607605},{"timestamp":1742370780000,"open":154.748,"high":154.774,"low":154.706,"close":154.762,"volume":3.29259991645813},{"timestamp":1742370840000,"open":154.767,"high":154.77,"low":154.729,"close":154.745,"volume":1.979599952697754},{"timestamp":1742370900000,"open":154.744,"high":154.787,"low":154.698,"close":154.709,"volume":1.7656999826431274},{"timestamp":1742370960000,"open":154.721,"high":154.737,"low":154.669,"close":154.702,"volume":2.62280011177063},{"timestamp":1742371020000,"open":154.688,"high":154.715,"low":154.635,"close":154.642,"volume":2.661900043487549},{"timestamp":1742371080000,"open":154.653,"high":154.712,"low":154.536,"close":154.587,"volume":2.069499969482422},{"timestamp":1742371140000,"open":154.612,"high":154.612,"low":154.483,"close":154.495,"volume":2.518699884414673},{"timestamp":1742371200000,"open":154.486,"high":154.53,"low":154.381,"close":154.504,"volume":4.835899829864502},{"timestamp":1742371260000,"open":154.531,"high":154.638,"low":154.484,"close":154.484,"volume":3.3320999145507812},{"timestamp":1742371320000,"open":154.486,"high":154.556,"low":154.415,"close":154.449,"volume":2.7751500606536865},{"timestamp":1742371380000,"open":154.453,"high":154.575,"low":154.431,"close":154.575,"volume":2.7130000591278076},{"timestamp":1742371440000,"open":154.571,"high":154.602,"low":154.43,"close":154.47,"volume":3.3603999614715576},{"timestamp":1742371500000,"open":154.488,"high":154.508,"low":154.413,"close":154.448,"volume":2.413249969482422},{"timestamp":1742371560000,"open":154.448,"high":154.509,"low":154.387,"close":154.387,"volume":2.0259499549865723},{"timestamp":1742371620000,"open":154.395,"high":154.457,"low":154.388,"close":154.404,"volume":1.2563999891281128},{"timestamp":1742371680000,"open":154.39,"high":154.432,"low":154.331,"close":154.398,"volume":1.5580999851226807},{"timestamp":1742371740000,"open":154.353,"high":154.425,"low":154.31,"close":154.332,"volume":1.8215999603271484},{"timestamp":1742371800000,"open":154.318,"high":154.341,"low":154.181,"close":154.201,"volume":1.1713999509811401},{"timestamp":1742371860000,"open":154.199,"high":154.333,"low":154.195,"close":154.277,"volume":1.5542999505996704},{"timestamp":1742371920000,"open":154.274,"high":154.305,"low":154.232,"close":154.298,"volume":2.024399995803833},{"timestamp":1742371980000,"open":154.3,"high":154.307,"low":154.244,"close":154.3,"volume":1.3568999767303467},{"timestamp":1742372040000,"open":154.304,"high":154.322,"low":154.262,"close":154.289,"volume":1.4651000499725342},{"timestamp":1742372100000,"open":154.292,"high":154.329,"low":154.265,"close":154.292,"volume":1.8046000003814697},{"timestamp":1742372160000,"open":154.273,"high":154.333,"low":154.254,"close":154.324,"volume":1.1411000490188599},{"timestamp":1742372220000,"open":154.321,"high":154.389,"low":154.286,"close":154.367,"volume":1.3805999755859375},{"timestamp":1742372280000,"open":154.369,"high":154.407,"low":154.32,"close":154.326,"volume":1.277899980545044},{"timestamp":1742372340000,"open":154.345,"high":154.375,"low":154.308,"close":154.361,"volume":2.1982998847961426},{"timestamp":1742372400000,"open":154.325,"high":154.424,"low":154.324,"close":154.341,"volume":2.0346999168395996},{"timestamp":1742372460000,"open":154.342,"high":154.368,"low":154.325,"close":154.359,"volume":1.832900047302246},{"timestamp":1742372520000,"open":154.362,"high":154.394,"low":154.339,"close":154.346,"volume":1.913100004196167},{"timestamp":1742372580000,"open":154.341,"high":154.464,"low":154.34,"close":154.427,"volume":2.313499927520752},{"timestamp":1742372640000,"open":154.421,"high":154.423,"low":154.332,"close":154.34,"volume":2.3573999404907227},{"timestamp":1742372700000,"open":154.341,"high":154.386,"low":154.334,"close":154.38,"volume":1.5916999578475952},{"timestamp":1742372760000,"open":154.375,"high":154.386,"low":154.333,"close":154.333,"volume":2.2009999752044678},{"timestamp":1742372820000,"open":154.342,"high":154.372,"low":154.319,"close":154.357,"volume":1.8558000326156616},{"timestamp":1742372880000,"open":154.352,"high":154.434,"low":154.344,"close":154.42,"volume":1.145900011062622},{"timestamp":1742372940000,"open":154.404,"high":154.421,"low":154.288,"close":154.313,"volume":1.3529000282287598},{"timestamp":1742373000000,"open":154.309,"high":154.313,"low":154.218,"close":154.218,"volume":1.04830002784729},{"timestamp":1742373060000,"open":154.241,"high":154.268,"low":154.208,"close":154.268,"volume":0.5978000164031982},{"timestamp":1742373120000,"open":154.251,"high":154.311,"low":154.247,"close":154.264,"volume":0.6194000244140625},{"timestamp":1742373180000,"open":154.263,"high":154.286,"low":154.19,"close":154.19,"volume":0.7603999972343445},{"timestamp":1742373240000,"open":154.188,"high":154.22,"low":154.165,"close":154.174,"volume":0.9743000268936157},{"timestamp":1742373300000,"open":154.176,"high":154.214,"low":154.117,"close":154.135,"volume":0.853600025177002},{"timestamp":1742373360000,"open":154.134,"high":154.134,"low":154.014,"close":154.028,"volume":0.9793999791145325},{"timestamp":1742373420000,"open":154.03,"high":154.055,"low":153.97,"close":153.976,"volume":0.8888999819755554},{"timestamp":1742373480000,"open":153.972,"high":153.986,"low":153.698,"close":153.711,"volume":1.3105000257492065},{"timestamp":1742373540000,"open":153.706,"high":153.751,"low":153.622,"close":153.751,"volume":1.8224999904632568},{"timestamp":1742373600000,"open":153.751,"high":153.813,"low":153.722,"close":153.722,"volume":1.1274000406265259},{"timestamp":1742373660000,"open":153.721,"high":153.721,"low":153.625,"close":153.639,"volume":2.066499948501587},{"timestamp":1742373720000,"open":153.649,"high":153.676,"low":153.585,"close":153.628,"volume":0.7656000256538391},{"timestamp":1742373780000,"open":153.626,"high":153.66,"low":153.508,"close":153.51,"volume":1.086400032043457},{"timestamp":1742373840000,"open":153.509,"high":153.615,"low":153.492,"close":153.602,"volume":0.9139999747276306},{"timestamp":1742373900000,"open":153.607,"high":153.654,"low":153.597,"close":153.626,"volume":0.9742000102996826},{"timestamp":1742373960000,"open":153.623,"high":153.875,"low":153.622,"close":153.809,"volume":1.6116000413894653},{"timestamp":1742374020000,"open":153.829,"high":153.849,"low":153.769,"close":153.789,"volume":0.4390999972820282},{"timestamp":1742374080000,"open":153.792,"high":153.815,"low":153.719,"close":153.733,"volume":0.8597000241279602},{"timestamp":1742374140000,"open":153.736,"high":153.766,"low":153.687,"close":153.721,"volume":0.8126999735832214},{"timestamp":1742374200000,"open":153.74,"high":153.763,"low":153.65,"close":153.716,"volume":0.7901999950408936},{"timestamp":1742374260000,"open":153.725,"high":153.738,"low":153.67,"close":153.695,"volume":0.9578999876976013},{"timestamp":1742374320000,"open":153.695,"high":153.726,"low":153.635,"close":153.659,"volume":0.6726999878883362},{"timestamp":1742374380000,"open":153.673,"high":153.726,"low":153.632,"close":153.724,"volume":0.6463000178337097},{"timestamp":1742374440000,"open":153.678,"high":153.778,"low":153.662,"close":153.702,"volume":1.9280999898910522},{"timestamp":1742374500000,"open":153.72,"high":153.856,"low":153.691,"close":153.847,"volume":1.784000039100647},{"timestamp":1742374560000,"open":153.844,"high":153.844,"low":153.721,"close":153.754,"volume":1.5180000066757202},{"timestamp":1742374620000,"open":153.75,"high":153.79,"low":153.675,"close":153.79,"volume":1.8564000129699707},{"timestamp":1742374680000,"open":153.788,"high":153.832,"low":153.703,"close":153.754,"volume":2.5260000228881836},{"timestamp":1742374740000,"open":153.758,"high":153.777,"low":153.63,"close":153.633,"volume":3.454699993133545},{"timestamp":1742374800000,"open":153.662,"high":153.8,"low":153.58,"close":153.739,"volume":3.510999917984009},{"timestamp":1742374860000,"open":153.743,"high":153.818,"low":153.717,"close":153.717,"volume":2.157399892807007},{"timestamp":1742374920000,"open":153.72,"high":153.877,"low":153.715,"close":153.857,"volume":2.0251998901367188},{"timestamp":1742374980000,"open":153.859,"high":153.984,"low":153.822,"close":153.954,"volume":2.2184998989105225},{"timestamp":1742375040000,"open":153.955,"high":154.001,"low":153.806,"close":153.851,"volume":2.571000099182129},{"timestamp":1742375100000,"open":153.81,"high":153.89,"low":153.765,"close":153.857,"volume":2.3482000827789307},{"timestamp":1742375160000,"open":153.852,"high":153.989,"low":153.852,"close":153.96,"volume":1.8314000368118286},{"timestamp":1742375220000,"open":153.95,"high":154.048,"low":153.933,"close":153.996,"volume":1.5758999586105347},{"timestamp":1742375280000,"open":154.003,"high":154.076,"low":153.97,"close":154.031,"volume":1.7187000513076782},{"timestamp":1742375340000,"open":154.022,"high":154.036,"low":153.872,"close":153.893,"volume":1.1347999572753906},{"timestamp":1742375400000,"open":153.902,"high":153.928,"low":153.775,"close":153.802,"volume":0.41290000081062317},{"timestamp":1742375460000,"open":153.803,"high":153.874,"low":153.715,"close":153.726,"volume":1.4873000383377075},{"timestamp":1742375520000,"open":153.726,"high":153.744,"low":153.659,"close":153.686,"volume":1.8286000490188599},{"timestamp":1742375580000,"open":153.689,"high":153.755,"low":153.678,"close":153.708,"volume":1.5528000593185425},{"timestamp":1742375640000,"open":153.706,"high":153.706,"low":153.592,"close":153.592,"volume":1.1902999877929688},{"timestamp":1742375700000,"open":153.594,"high":153.632,"low":153.516,"close":153.523,"volume":0.9743000268936157},{"timestamp":1742375760000,"open":153.537,"high":153.571,"low":153.414,"close":153.519,"volume":1.0161999464035034},{"timestamp":1742375820000,"open":153.514,"high":153.612,"low":153.436,"close":153.563,"volume":2.260200023651123},{"timestamp":1742375880000,"open":153.563,"high":153.577,"low":153.439,"close":153.523,"volume":1.6411000490188599},{"timestamp":1742375940000,"open":153.463,"high":153.707,"low":153.463,"close":153.697,"volume":2.184799909591675},{"timestamp":1742376000000,"open":153.684,"high":153.767,"low":153.601,"close":153.756,"volume":2.515500068664551},{"timestamp":1742376060000,"open":153.756,"high":153.756,"low":153.556,"close":153.556,"volume":1.7311999797821045},{"timestamp":1742376120000,"open":153.554,"high":153.647,"low":153.554,"close":153.643,"volume":0.9704999923706055},{"timestamp":1742376180000,"open":153.642,"high":153.682,"low":153.547,"close":153.606,"volume":1.6877000331878662},{"timestamp":1742376240000,"open":153.578,"high":153.705,"low":153.577,"close":153.68,"volume":1.9358999729156494},{"timestamp":1742376300000,"open":153.69,"high":153.742,"low":153.61,"close":153.679,"volume":5.660399913787842},{"timestamp":1742376360000,"open":153.669,"high":153.715,"low":153.602,"close":153.602,"volume":3.1459999084472656},{"timestamp":1742376420000,"open":153.625,"high":153.637,"low":153.537,"close":153.556,"volume":2.9007999897003174},{"timestamp":1742376480000,"open":153.539,"high":153.604,"low":153.509,"close":153.525,"volume":1.2781000137329102},{"timestamp":1742376540000,"open":153.553,"high":153.553,"low":153.454,"close":153.486,"volume":1.1033999919891357},{"timestamp":1742376600000,"open":153.49,"high":153.512,"low":153.407,"close":153.449,"volume":1.3499000072479248},{"timestamp":1742376660000,"open":153.404,"high":153.439,"low":153.317,"close":153.363,"volume":1.3013999462127686},{"timestamp":1742376720000,"open":153.345,"high":153.363,"low":153.232,"close":153.286,"volume":1.468400001525879},{"timestamp":1742376780000,"open":153.288,"high":153.288,"low":153.187,"close":153.204,"volume":1.8736000061035156},{"timestamp":1742376840000,"open":153.207,"high":153.232,"low":153.183,"close":153.19,"volume":0.4277999997138977},{"timestamp":1742376900000,"open":153.172,"high":153.185,"low":153.094,"close":153.176,"volume":0.7389000058174133},{"timestamp":1742376960000,"open":153.19,"high":153.285,"low":153.177,"close":153.285,"volume":0.7912999987602234},{"timestamp":1742377020000,"open":153.311,"high":153.352,"low":153.26,"close":153.26,"volume":0.5807999968528748},{"timestamp":1742377080000,"open":153.337,"high":153.406,"low":153.291,"close":153.403,"volume":0.9323999881744385},{"timestamp":1742377140000,"open":153.406,"high":153.477,"low":153.395,"close":153.443,"volume":0.4936999976634979},{"timestamp":1742377200000,"open":153.442,"high":153.494,"low":153.437,"close":153.475,"volume":0.988099992275238},{"timestamp":1742377260000,"open":153.474,"high":153.498,"low":153.442,"close":153.453,"volume":1.1124999523162842},{"timestamp":1742377320000,"open":153.465,"high":153.545,"low":153.465,"close":153.505,"volume":0.8479999899864197},{"timestamp":1742377380000,"open":153.537,"high":153.606,"low":153.515,"close":153.558,"volume":0.9767000079154968},{"timestamp":1742377440000,"open":153.545,"high":153.657,"low":153.543,"close":153.613,"volume":0.616599977016449},{"timestamp":1742377500000,"open":153.613,"high":153.618,"low":153.547,"close":153.551,"volume":1.0720000267028809},{"timestamp":1742377560000,"open":153.628,"high":153.644,"low":153.517,"close":153.621,"volume":0.704800009727478},{"timestamp":1742377620000,"open":153.571,"high":153.657,"low":153.571,"close":153.654,"volume":0.22220000624656677},{"timestamp":1742377680000,"open":153.632,"high":153.632,"low":153.528,"close":153.63,"volume":1.041700005531311},{"timestamp":1742377740000,"open":153.632,"high":153.674,"low":153.568,"close":153.612,"volume":1.8878999948501587},{"timestamp":1742377800000,"open":153.61,"high":153.636,"low":153.572,"close":153.575,"volume":1.0096999406814575},{"timestamp":1742377860000,"open":153.597,"high":153.618,"low":153.544,"close":153.588,"volume":2.7486000061035156},{"timestamp":1742377920000,"open":153.61,"high":153.658,"low":153.554,"close":153.637,"volume":0.8519999980926514},{"timestamp":1742377980000,"open":153.637,"high":153.645,"low":153.561,"close":153.631,"volume":0.9850999712944031},{"timestamp":1742378040000,"open":153.635,"high":153.656,"low":153.565,"close":153.595,"volume":1.5662000179290771},{"timestamp":1742378100000,"open":153.599,"high":153.677,"low":153.583,"close":153.668,"volume":1.896399974822998},{"timestamp":1742378160000,"open":153.622,"high":153.674,"low":153.59,"close":153.606,"volume":1.2203999757766724},{"timestamp":1742378220000,"open":153.598,"high":153.723,"low":153.594,"close":153.723,"volume":0.48989999294281006},{"timestamp":1742378280000,"open":153.732,"high":153.784,"low":153.714,"close":153.776,"volume":0.39149999618530273},{"timestamp":1742378340000,"open":153.777,"high":153.777,"low":153.692,"close":153.692,"volume":0.637499988079071},{"timestamp":1742378400000,"open":153.692,"high":153.732,"low":153.675,"close":153.698,"volume":0.4837000072002411},{"timestamp":1742378460000,"open":153.693,"high":153.75,"low":153.683,"close":153.714,"volume":0.38839998841285706},{"timestamp":1742378520000,"open":153.714,"high":153.714,"low":153.641,"close":153.651,"volume":0.6582000255584717},{"timestamp":1742378580000,"open":153.653,"high":153.7,"low":153.644,"close":153.664,"volume":0.8966000080108643},{"timestamp":1742378640000,"open":153.637,"high":153.68,"low":153.624,"close":153.663,"volume":0.5202999711036682},{"timestamp":1742378700000,"open":153.654,"high":153.743,"low":153.614,"close":153.667,"volume":0.7347000241279602},{"timestamp":1742378760000,"open":153.669,"high":153.707,"low":153.65,"close":153.687,"volume":0.9907000064849854},{"timestamp":1742378820000,"open":153.689,"high":153.705,"low":153.667,"close":153.686,"volume":0.3474000096321106},{"timestamp":1742378880000,"open":153.688,"high":153.753,"low":153.678,"close":153.753,"volume":0.3634999990463257},{"timestamp":1742378940000,"open":153.676,"high":153.711,"low":153.676,"close":153.702,"volume":0.448199987411499},{"timestamp":1742379000000,"open":153.689,"high":153.777,"low":153.689,"close":153.74,"volume":0.48649999499320984},{"timestamp":1742379060000,"open":153.764,"high":153.786,"low":153.719,"close":153.726,"volume":0.6601999998092651},{"timestamp":1742379120000,"open":153.727,"high":153.733,"low":153.623,"close":153.641,"volume":0.7519000172615051},{"timestamp":1742379180000,"open":153.639,"high":153.704,"low":153.639,"close":153.698,"volume":0.49959999322891235},{"timestamp":1742379240000,"open":153.7,"high":153.732,"low":153.669,"close":153.714,"volume":0.6549000144004822},{"timestamp":1742379300000,"open":153.712,"high":153.754,"low":153.705,"close":153.75,"volume":0.4034000039100647},{"timestamp":1742379360000,"open":153.769,"high":153.901,"low":153.744,"close":153.88,"volume":0.451200008392334},{"timestamp":1742379420000,"open":153.878,"high":153.946,"low":153.869,"close":153.946,"volume":0.578499972820282},{"timestamp":1742379480000,"open":153.924,"high":153.992,"low":153.897,"close":153.992,"volume":1.069000005722046},{"timestamp":1742379540000,"open":154.031,"high":154.048,"low":153.985,"close":153.994,"volume":0.9065999984741211},{"timestamp":1742379600000,"open":154.002,"high":154.044,"low":153.961,"close":154.044,"volume":0.6359000205993652},{"timestamp":1742379660000,"open":153.994,"high":154.035,"low":153.947,"close":153.968,"volume":0.9079999923706055},{"timestamp":1742379720000,"open":153.969,"high":154.01,"low":153.929,"close":154.01,"volume":0.45739999413490295},{"timestamp":1742379780000,"open":153.986,"high":153.992,"low":153.923,"close":153.992,"volume":0.7975999712944031},{"timestamp":1742379840000,"open":153.969,"high":154.015,"low":153.944,"close":153.951,"volume":0.8409000039100647},{"timestamp":1742379900000,"open":153.956,"high":154.051,"low":153.956,"close":154.029,"volume":0.7357000112533569},{"timestamp":1742379960000,"open":154.006,"high":154.037,"low":153.942,"close":153.942,"volume":0.6991999745368958},{"timestamp":1742380020000,"open":153.941,"high":153.995,"low":153.939,"close":153.995,"volume":0.6743999719619751},{"timestamp":1742380080000,"open":153.963,"high":154.077,"low":153.963,"close":154.047,"volume":0.6448000073432922},{"timestamp":1742380140000,"open":154.05,"high":154.08,"low":154.042,"close":154.08,"volume":0.4156999886035919},{"timestamp":1742380200000,"open":154.034,"high":154.135,"low":154.018,"close":154.018,"volume":1.8121000528335571},{"timestamp":1742380260000,"open":154.021,"high":154.157,"low":154.021,"close":154.151,"volume":1.538699984550476},{"timestamp":1742380320000,"open":154.151,"high":154.317,"low":154.136,"close":154.241,"volume":2.0318000316619873},{"timestamp":1742380380000,"open":154.234,"high":154.29,"low":154.197,"close":154.207,"volume":1.5195000171661377},{"timestamp":1742380440000,"open":154.209,"high":154.303,"low":154.173,"close":154.185,"volume":1.922700047492981},{"timestamp":1742380500000,"open":154.258,"high":154.31,"low":154.171,"close":154.198,"volume":1.521299958229065},{"timestamp":1742380560000,"open":154.174,"high":154.225,"low":154.174,"close":154.218,"volume":0.4278999865055084},{"timestamp":1742380620000,"open":154.19,"high":154.251,"low":154.176,"close":154.219,"volume":0.9387999773025513},{"timestamp":1742380680000,"open":154.233,"high":154.273,"low":154.209,"close":154.233,"volume":1.524399995803833},{"timestamp":1742380740000,"open":154.235,"high":154.325,"low":154.219,"close":154.313,"volume":1.6161999702453613},{"timestamp":1742380800000,"open":154.311,"high":154.361,"low":154.274,"close":154.307,"volume":0.59579998254776},{"timestamp":1742380860000,"open":154.284,"high":154.316,"low":154.215,"close":154.27,"volume":1.1240999698638916},{"timestamp":1742380920000,"open":154.268,"high":154.33,"low":154.25,"close":154.305,"volume":0.41659998893737793},{"timestamp":1742380980000,"open":154.301,"high":154.302,"low":154.234,"close":154.248,"volume":1.462499976158142},{"timestamp":1742381040000,"open":154.307,"high":154.38,"low":154.262,"close":154.34,"volume":1.2031999826431274},{"timestamp":1742381100000,"open":154.337,"high":154.337,"low":154.249,"close":154.296,"volume":1.3523999452590942},{"timestamp":1742381160000,"open":154.258,"high":154.269,"low":154.209,"close":154.242,"volume":1.3969000577926636},{"timestamp":1742381220000,"open":154.239,"high":154.28,"low":154.217,"close":154.274,"volume":1.2649999856948853},{"timestamp":1742381280000,"open":154.257,"high":154.335,"low":154.255,"close":154.302,"volume":1.6130000352859497},{"timestamp":1742381340000,"open":154.304,"high":154.344,"low":154.233,"close":154.336,"volume":1.1318000555038452},{"timestamp":1742381400000,"open":154.263,"high":154.356,"low":154.241,"close":154.356,"volume":0.9509999752044678},{"timestamp":1742381460000,"open":154.359,"high":154.369,"low":154.262,"close":154.331,"volume":0.5759999752044678},{"timestamp":1742381520000,"open":154.322,"high":154.353,"low":154.233,"close":154.353,"volume":0.7513999938964844},{"timestamp":1742381580000,"open":154.331,"high":154.339,"low":154.237,"close":154.257,"volume":1.2568999528884888},{"timestamp":1742381640000,"open":154.255,"high":154.263,"low":154.22,"close":154.234,"volume":1.1684999465942383},{"timestamp":1742381700000,"open":154.229,"high":154.256,"low":154.142,"close":154.146,"volume":1.326799988746643},{"timestamp":1742381760000,"open":154.173,"high":154.213,"low":154.163,"close":154.185,"volume":0.7468000054359436},{"timestamp":1742381820000,"open":154.185,"high":154.262,"low":154.184,"close":154.251,"volume":0.5674999952316284},{"timestamp":1742381880000,"open":154.178,"high":154.298,"low":154.178,"close":154.244,"volume":0.4564000070095062},{"timestamp":1742381940000,"open":154.317,"high":154.322,"low":154.234,"close":154.234,"volume":0.8774999976158142},{"timestamp":1742382000000,"open":154.189,"high":154.263,"low":154.189,"close":154.247,"volume":0.941100001335144},{"timestamp":1742382060000,"open":154.245,"high":154.248,"low":154.153,"close":154.187,"volume":0.5593000054359436},{"timestamp":1742382120000,"open":154.174,"high":154.283,"low":154.17,"close":154.28,"volume":0.8766999840736389},{"timestamp":1742382180000,"open":154.278,"high":154.28,"low":154.232,"close":154.266,"volume":0.25429999828338623},{"timestamp":1742382240000,"open":154.267,"high":154.298,"low":154.229,"close":154.29,"volume":0.4796999990940094},{"timestamp":1742382300000,"open":154.293,"high":154.313,"low":154.265,"close":154.313,"volume":0.35089999437332153},{"timestamp":1742382360000,"open":154.325,"high":154.357,"low":154.265,"close":154.267,"volume":0.29580000042915344},{"timestamp":1742382420000,"open":154.273,"high":154.313,"low":154.248,"close":154.289,"volume":1.180799961090088},{"timestamp":1742382480000,"open":154.292,"high":154.324,"low":154.292,"close":154.31,"volume":0.7310000061988831},{"timestamp":1742382540000,"open":154.312,"high":154.342,"low":154.308,"close":154.32,"volume":0.35089999437332153},{"timestamp":1742382600000,"open":154.328,"high":154.355,"low":154.316,"close":154.353,"volume":0.4560999870300293},{"timestamp":1742382660000,"open":154.35,"high":154.382,"low":154.328,"close":154.361,"volume":0.3971000015735626},{"timestamp":1742382720000,"open":154.362,"high":154.421,"low":154.355,"close":154.415,"volume":0.4894999861717224},{"timestamp":1742382780000,"open":154.425,"high":154.483,"low":154.415,"close":154.455,"volume":0.7623000144958496},{"timestamp":1742382840000,"open":154.454,"high":154.514,"low":154.451,"close":154.492,"volume":0.779699981212616},{"timestamp":1742382900000,"open":154.488,"high":154.522,"low":154.479,"close":154.5,"volume":0.3515999913215637},{"timestamp":1742382960000,"open":154.5,"high":154.502,"low":154.449,"close":154.502,"volume":1.2401000261306763},{"timestamp":1742383020000,"open":154.499,"high":154.538,"low":154.49,"close":154.537,"volume":0.42879998683929443},{"timestamp":1742383080000,"open":154.539,"high":154.572,"low":154.526,"close":154.572,"volume":0.3019999861717224},{"timestamp":1742383140000,"open":154.573,"high":154.62,"low":154.573,"close":154.61,"volume":0.7172999978065491},{"timestamp":1742383200000,"open":154.612,"high":154.654,"low":154.589,"close":154.589,"volume":0.9492999911308289},{"timestamp":1742383260000,"open":154.587,"high":154.587,"low":154.527,"close":154.535,"volume":0.8051999807357788},{"timestamp":1742383320000,"open":154.537,"high":154.555,"low":154.522,"close":154.537,"volume":0.5095000267028809},{"timestamp":1742383380000,"open":154.528,"high":154.612,"low":154.507,"close":154.572,"volume":0.8156999945640564},{"timestamp":1742383440000,"open":154.567,"high":154.595,"low":154.546,"close":154.568,"volume":0.6826000213623047},{"timestamp":1742383500000,"open":154.571,"high":154.578,"low":154.551,"close":154.556,"volume":0.8352000117301941},{"timestamp":1742383560000,"open":154.553,"high":154.586,"low":154.553,"close":154.585,"volume":0.492900013923645},{"timestamp":1742383620000,"open":154.585,"high":154.605,"low":154.555,"close":154.56,"volume":0.5267999768257141},{"timestamp":1742383680000,"open":154.557,"high":154.594,"low":154.552,"close":154.594,"volume":0.5230000019073486},{"timestamp":1742383740000,"open":154.595,"high":154.627,"low":154.589,"close":154.627,"volume":0.4880000054836273},{"timestamp":1742383800000,"open":154.631,"high":154.631,"low":154.57,"close":154.583,"volume":0.7073000073432922},{"timestamp":1742383860000,"open":154.588,"high":154.588,"low":154.519,"close":154.529,"volume":0.7178999781608582},{"timestamp":1742383920000,"open":154.533,"high":154.547,"low":154.512,"close":154.526,"volume":0.8040000200271606},{"timestamp":1742383980000,"open":154.549,"high":154.586,"low":154.543,"close":154.552,"volume":0.8409000039100647},{"timestamp":1742384040000,"open":154.539,"high":154.539,"low":154.52,"close":154.529,"volume":0.5055000185966492},{"timestamp":1742384100000,"open":154.53,"high":154.53,"low":154.448,"close":154.45,"volume":0.86080002784729},{"timestamp":1742384160000,"open":154.458,"high":154.501,"low":154.45,"close":154.501,"volume":0.6270999908447266},{"timestamp":1742384220000,"open":154.491,"high":154.549,"low":154.491,"close":154.539,"volume":0.6588000059127808},{"timestamp":1742384280000,"open":154.526,"high":154.536,"low":154.493,"close":154.52,"volume":0.8896999955177307},{"timestamp":1742384340000,"open":154.521,"high":154.616,"low":154.52,"close":154.616,"volume":0.6394000053405762},{"timestamp":1742384400000,"open":154.671,"high":154.711,"low":154.614,"close":154.68,"volume":0.44440001249313354},{"timestamp":1742384460000,"open":154.593,"high":154.676,"low":154.57,"close":154.672,"volume":1.4710999727249146},{"timestamp":1742384520000,"open":154.673,"high":154.707,"low":154.607,"close":154.644,"volume":1.451799988746643},{"timestamp":1742384580000,"open":154.642,"high":154.696,"low":154.565,"close":154.565,"volume":0.9817000031471252},{"timestamp":1742384640000,"open":154.587,"high":154.632,"low":154.558,"close":154.571,"volume":1.3348000049591064},{"timestamp":1742384700000,"open":154.58,"high":154.611,"low":154.506,"close":154.557,"volume":1.263200044631958},{"timestamp":1742384760000,"open":154.561,"high":154.601,"low":154.5,"close":154.601,"volume":1.219099998474121},{"timestamp":1742384820000,"open":154.605,"high":154.616,"low":154.557,"close":154.603,"volume":0.9578999876976013},{"timestamp":1742384880000,"open":154.612,"high":154.612,"low":154.528,"close":154.579,"volume":0.9290000200271606},{"timestamp":1742384940000,"open":154.578,"high":154.635,"low":154.569,"close":154.617,"volume":0.38190001249313354},{"timestamp":1742385000000,"open":154.572,"high":154.631,"low":154.518,"close":154.518,"volume":1.3665000200271606},{"timestamp":1742385060000,"open":154.519,"high":154.559,"low":154.487,"close":154.505,"volume":0.5656999945640564},{"timestamp":1742385120000,"open":154.524,"high":154.525,"low":154.46,"close":154.467,"volume":1.7726999521255493},{"timestamp":1742385180000,"open":154.494,"high":154.526,"low":154.469,"close":154.488,"volume":0.9666000008583069},{"timestamp":1742385240000,"open":154.485,"high":154.566,"low":154.485,"close":154.511,"volume":0.7590000033378601},{"timestamp":1742385300000,"open":154.511,"high":154.558,"low":154.498,"close":154.518,"volume":1.4444999694824219},{"timestamp":1742385360000,"open":154.514,"high":154.629,"low":154.496,"close":154.617,"volume":1.523300051689148},{"timestamp":1742385420000,"open":154.62,"high":154.631,"low":154.555,"close":154.565,"volume":0.9757000207901001},{"timestamp":1742385480000,"open":154.563,"high":154.702,"low":154.561,"close":154.64,"volume":1.4947999715805054},{"timestamp":1742385540000,"open":154.637,"high":154.691,"low":154.595,"close":154.691,"volume":0.7233999967575073},{"timestamp":1742385600000,"open":154.688,"high":154.737,"low":154.622,"close":154.622,"volume":1.2980999946594238},{"timestamp":1742385660000,"open":154.64,"high":154.728,"low":154.64,"close":154.678,"volume":1.2972999811172485},{"timestamp":1742385720000,"open":154.664,"high":154.687,"low":154.598,"close":154.621,"volume":1.575600028038025},{"timestamp":1742385780000,"open":154.624,"high":154.645,"low":154.596,"close":154.63,"volume":1.1311999559402466},{"timestamp":1742385840000,"open":154.632,"high":154.634,"low":154.586,"close":154.592,"volume":0.8323000073432922},{"timestamp":1742385900000,"open":154.591,"high":154.595,"low":154.522,"close":154.525,"volume":1.4543999433517456},{"timestamp":1742385960000,"open":154.528,"high":154.583,"low":154.527,"close":154.562,"volume":1.2752000093460083},{"timestamp":1742386020000,"open":154.579,"high":154.637,"low":154.533,"close":154.536,"volume":0.8452000021934509},{"timestamp":1742386080000,"open":154.539,"high":154.539,"low":154.468,"close":154.516,"volume":1.1778000593185425},{"timestamp":1742386140000,"open":154.518,"high":154.599,"low":154.496,"close":154.598,"volume":1.0410000085830688},{"timestamp":1742386200000,"open":154.596,"high":154.641,"low":154.593,"close":154.609,"volume":0.6682000160217285},{"timestamp":1742386260000,"open":154.605,"high":154.64,"low":154.584,"close":154.603,"volume":0.949400007724762},{"timestamp":1742386320000,"open":154.601,"high":154.63,"low":154.552,"close":154.572,"volume":1.2121000289916992},{"timestamp":1742386380000,"open":154.63,"high":154.661,"low":154.625,"close":154.651,"volume":0.949400007724762},{"timestamp":1742386440000,"open":154.645,"high":154.645,"low":154.564,"close":154.59,"volume":0.6790000200271606},{"timestamp":1742386500000,"open":154.588,"high":154.592,"low":154.486,"close":154.531,"volume":0.7454000115394592},{"timestamp":1742386560000,"open":154.533,"high":154.561,"low":154.531,"close":154.54,"volume":0.3301999866962433},{"timestamp":1742386620000,"open":154.542,"high":154.556,"low":154.538,"close":154.55,"volume":0.3059999942779541},{"timestamp":1742386680000,"open":154.552,"high":154.559,"low":154.508,"close":154.536,"volume":0.7803000211715698},{"timestamp":1742386740000,"open":154.532,"high":154.532,"low":154.477,"close":154.483,"volume":0.7757999897003174},{"timestamp":1742386800000,"open":154.505,"high":154.535,"low":154.333,"close":154.352,"volume":1.3626999855041504},{"timestamp":1742386860000,"open":154.352,"high":154.355,"low":154.21,"close":154.324,"volume":0.8802000284194946},{"timestamp":1742386920000,"open":154.337,"high":154.341,"low":154.255,"close":154.259,"volume":0.5123000144958496},{"timestamp":1742386980000,"open":154.259,"high":154.291,"low":154.206,"close":154.29,"volume":0.7547000050544739},{"timestamp":1742387040000,"open":154.294,"high":154.302,"low":154.238,"close":154.268,"volume":0.7253000140190125},{"timestamp":1742387100000,"open":154.277,"high":154.432,"low":154.269,"close":154.344,"volume":0.9623000025749207},{"timestamp":1742387160000,"open":154.347,"high":154.405,"low":154.343,"close":154.393,"volume":0.8881999850273132},{"timestamp":1742387220000,"open":154.381,"high":154.381,"low":154.283,"close":154.308,"volume":0.8176000118255615},{"timestamp":1742387280000,"open":154.312,"high":154.333,"low":154.232,"close":154.234,"volume":0.8611000180244446},{"timestamp":1742387340000,"open":154.234,"high":154.245,"low":154.189,"close":154.202,"volume":0.5633999705314636},{"timestamp":1742387400000,"open":154.206,"high":154.389,"low":154.107,"close":154.147,"volume":1.3753000497817993},{"timestamp":1742387460000,"open":154.149,"high":154.161,"low":154.072,"close":154.084,"volume":0.803600013256073},{"timestamp":1742387520000,"open":154.098,"high":154.157,"low":154.038,"close":154.061,"volume":0.6528000235557556},{"timestamp":1742387580000,"open":154.09,"high":154.121,"low":153.92,"close":154.013,"volume":1.7451000213623047},{"timestamp":1742387640000,"open":153.995,"high":154.189,"low":153.967,"close":154.189,"volume":1.058500051498413},{"timestamp":1742387700000,"open":154.191,"high":154.233,"low":154.062,"close":154.175,"volume":1.1521999835968018},{"timestamp":1742387760000,"open":154.166,"high":154.197,"low":154.13,"close":154.161,"volume":0.9175999760627747},{"timestamp":1742387820000,"open":154.164,"high":154.217,"low":154.138,"close":154.185,"volume":1.3384000062942505},{"timestamp":1742387880000,"open":154.182,"high":154.227,"low":154.142,"close":154.197,"volume":0.9621000289916992},{"timestamp":1742387940000,"open":154.187,"high":154.201,"low":154.145,"close":154.17,"volume":0.7599999904632568},{"timestamp":1742388000000,"open":154.165,"high":154.168,"low":154.012,"close":154.039,"volume":0.9757999777793884},{"timestamp":1742388060000,"open":153.994,"high":154.082,"low":153.987,"close":154.016,"volume":0.8371999859809875},{"timestamp":1742388120000,"open":154.019,"high":154.019,"low":153.92,"close":153.929,"volume":1.2180999517440796},{"timestamp":1742388180000,"open":153.928,"high":153.958,"low":153.884,"close":153.906,"volume":1.0147000551223755},{"timestamp":1742388240000,"open":153.915,"high":154.005,"low":153.871,"close":154.005,"volume":1.6282000541687012},{"timestamp":1742388300000,"open":153.996,"high":154.077,"low":153.933,"close":154.072,"volume":1.3533999919891357},{"timestamp":1742388360000,"open":154.089,"high":154.171,"low":154.055,"close":154.17,"volume":1.6563999652862549},{"timestamp":1742388420000,"open":154.173,"high":154.251,"low":154.132,"close":154.203,"volume":1.9472999572753906},{"timestamp":1742388480000,"open":154.205,"high":154.235,"low":154.126,"close":154.157,"volume":1.3737000226974487},{"timestamp":1742388540000,"open":154.17,"high":154.223,"low":154.134,"close":154.164,"volume":1.5231000185012817},{"timestamp":1742388600000,"open":154.167,"high":154.167,"low":153.98,"close":154.045,"volume":1.9230999946594238},{"timestamp":1742388660000,"open":154.05,"high":154.072,"low":153.966,"close":154.017,"volume":1.9342000484466553},{"timestamp":1742388720000,"open":154.018,"high":154.086,"low":154.009,"close":154.059,"volume":2.8382999897003174},{"timestamp":1742388780000,"open":154.068,"high":154.112,"low":154.011,"close":154.034,"volume":2.8053998947143555},{"timestamp":1742388840000,"open":154.029,"high":154.059,"low":153.847,"close":153.887,"volume":1.3286000490188599},{"timestamp":1742388900000,"open":153.887,"high":153.961,"low":153.863,"close":153.944,"volume":1.3930000066757202},{"timestamp":1742388960000,"open":153.921,"high":153.999,"low":153.85,"close":153.98,"volume":1.600100040435791},{"timestamp":1742389020000,"open":153.978,"high":154.057,"low":153.945,"close":153.955,"volume":1.5494999885559082},{"timestamp":1742389080000,"open":153.964,"high":154.034,"low":153.928,"close":153.966,"volume":1.3930000066757202},{"timestamp":1742389140000,"open":154.061,"high":154.127,"low":154.015,"close":154.039,"volume":1.7555999755859375},{"timestamp":1742389200000,"open":154.043,"high":154.095,"low":153.87,"close":154.032,"volume":3.3835999965667725},{"timestamp":1742389260000,"open":154.031,"high":154.129,"low":153.979,"close":154.127,"volume":2.3822999000549316},{"timestamp":1742389320000,"open":154.136,"high":154.183,"low":154.074,"close":154.092,"volume":1.9951000213623047},{"timestamp":1742389380000,"open":154.085,"high":154.271,"low":154.083,"close":154.231,"volume":2.420099973678589},{"timestamp":1742389440000,"open":154.234,"high":154.304,"low":154.19,"close":154.302,"volume":2.2546000480651855},{"timestamp":1742389500000,"open":154.312,"high":154.423,"low":154.258,"close":154.371,"volume":2.2381999492645264},{"timestamp":1742389560000,"open":154.372,"high":154.475,"low":154.356,"close":154.46,"volume":1.8797999620437622},{"timestamp":1742389620000,"open":154.448,"high":154.474,"low":154.329,"close":154.359,"volume":2.1203999519348145},{"timestamp":1742389680000,"open":154.378,"high":154.442,"low":154.305,"close":154.431,"volume":2.1322999000549316},{"timestamp":1742389740000,"open":154.433,"high":154.439,"low":154.273,"close":154.439,"volume":2.017400026321411},{"timestamp":1742389800000,"open":154.425,"high":154.434,"low":154.315,"close":154.322,"volume":1.9164999723434448},{"timestamp":1742389860000,"open":154.312,"high":154.383,"low":154.248,"close":154.248,"volume":1.7759000062942505},{"timestamp":1742389920000,"open":154.265,"high":154.354,"low":154.248,"close":154.281,"volume":1.4234999418258667},{"timestamp":1742389980000,"open":154.295,"high":154.358,"low":154.265,"close":154.283,"volume":1.2640000581741333},{"timestamp":1742390040000,"open":154.275,"high":154.307,"low":154.121,"close":154.121,"volume":2.1456000804901123},{"timestamp":1742390100000,"open":154.115,"high":154.168,"low":153.853,"close":154.05,"volume":2.624000072479248},{"timestamp":1742390160000,"open":154.078,"high":154.224,"low":154.054,"close":154.171,"volume":2.7762999534606934},{"timestamp":1742390220000,"open":154.167,"high":154.242,"low":154.124,"close":154.143,"volume":2.2102999687194824},{"timestamp":1742390280000,"open":154.147,"high":154.174,"low":154.075,"close":154.14,"volume":2.1714999675750732},{"timestamp":1742390340000,"open":154.132,"high":154.264,"low":154.132,"close":154.264,"volume":1.8000999689102173},{"timestamp":1742390400000,"open":154.25,"high":154.369,"low":154.222,"close":154.248,"volume":2.419600009918213},{"timestamp":1742390460000,"open":154.244,"high":154.276,"low":154.11,"close":154.113,"volume":2.5978000164031982},{"timestamp":1742390520000,"open":154.137,"high":154.155,"low":154.051,"close":154.133,"volume":2.5371999740600586},{"timestamp":1742390580000,"open":154.14,"high":154.149,"low":154.001,"close":154.016,"volume":2.169600009918213},{"timestamp":1742390640000,"open":154.014,"high":154.047,"low":153.903,"close":153.947,"volume":2.4769999980926514},{"timestamp":1742390700000,"open":153.915,"high":153.978,"low":153.905,"close":153.942,"volume":2.2425999641418457},{"timestamp":1742390760000,"open":153.886,"high":153.933,"low":153.85,"close":153.887,"volume":2.1231000423431396},{"timestamp":1742390820000,"open":153.898,"high":153.966,"low":153.853,"close":153.952,"volume":1.9341000318527222},{"timestamp":1742390880000,"open":153.943,"high":153.961,"low":153.902,"close":153.937,"volume":1.646299958229065},{"timestamp":1742390940000,"open":153.915,"high":153.982,"low":153.884,"close":153.936,"volume":2.0946500301361084},{"timestamp":1742391000000,"open":153.924,"high":154.009,"low":153.854,"close":153.936,"volume":3.0204999446868896},{"timestamp":1742391060000,"open":153.954,"high":153.972,"low":153.647,"close":153.784,"volume":3.208250045776367},{"timestamp":1742391120000,"open":153.789,"high":153.802,"low":153.579,"close":153.726,"volume":3.4911999702453613},{"timestamp":1742391180000,"open":153.693,"high":153.699,"low":153.237,"close":153.337,"volume":3.187000036239624},{"timestamp":1742391240000,"open":153.332,"high":153.531,"low":153.255,"close":153.33,"volume":3.6259000301361084},{"timestamp":1742391300000,"open":153.325,"high":153.525,"low":153.311,"close":153.525,"volume":3.4193999767303467},{"timestamp":1742391360000,"open":153.452,"high":153.452,"low":153.162,"close":153.194,"volume":3.949700117111206},{"timestamp":1742391420000,"open":153.167,"high":153.36,"low":153.023,"close":153.128,"volume":3.427500009536743},{"timestamp":1742391480000,"open":153.104,"high":153.288,"low":153.096,"close":153.129,"volume":3.410099983215332},{"timestamp":1742391540000,"open":153.125,"high":153.329,"low":153.079,"close":153.328,"volume":2.776099920272827},{"timestamp":1742391600000,"open":153.355,"high":153.541,"low":153.268,"close":153.374,"volume":3.9595000743865967},{"timestamp":1742391660000,"open":153.351,"high":153.375,"low":153.184,"close":153.33,"volume":3.7976999282836914},{"timestamp":1742391720000,"open":153.357,"high":153.529,"low":153.339,"close":153.407,"volume":3.884200096130371},{"timestamp":1742391780000,"open":153.43,"high":153.46,"low":153.302,"close":153.324,"volume":3.548799991607666},{"timestamp":1742391840000,"open":153.303,"high":153.406,"low":153.266,"close":153.308,"volume":3.208400011062622},{"timestamp":1742391900000,"open":153.353,"high":153.436,"low":153.165,"close":153.183,"volume":3.836899995803833},{"timestamp":1742391960000,"open":153.185,"high":153.32,"low":153.14,"close":153.199,"volume":4.162099838256836},{"timestamp":1742392020000,"open":153.223,"high":153.404,"low":153.2,"close":153.383,"volume":3.6830999851226807},{"timestamp":1742392080000,"open":153.404,"high":153.573,"low":153.399,"close":153.466,"volume":2.6489999294281006},{"timestamp":1742392140000,"open":153.48,"high":153.697,"low":153.472,"close":153.653,"volume":2.463599920272827},{"timestamp":1742392200000,"open":153.656,"high":153.82,"low":153.589,"close":153.701,"volume":3.210099935531616},{"timestamp":1742392260000,"open":153.692,"high":153.838,"low":153.638,"close":153.814,"volume":2.5348000526428223},{"timestamp":1742392320000,"open":153.817,"high":153.942,"low":153.79,"close":153.859,"volume":2.453200101852417},{"timestamp":1742392380000,"open":153.858,"high":153.939,"low":153.858,"close":153.902,"volume":2.1287999153137207},{"timestamp":1742392440000,"open":153.884,"high":153.941,"low":153.738,"close":153.738,"volume":2.86080002784729},{"timestamp":1742392500000,"open":153.757,"high":153.757,"low":153.53,"close":153.621,"volume":2.463200092315674},{"timestamp":1742392560000,"open":153.602,"high":153.747,"low":153.602,"close":153.695,"volume":2.09660005569458},{"timestamp":1742392620000,"open":153.69,"high":153.743,"low":153.616,"close":153.703,"volume":2.0683999061584473},{"timestamp":1742392680000,"open":153.708,"high":153.854,"low":153.599,"close":153.793,"volume":3.536600112915039},{"timestamp":1742392740000,"open":153.821,"high":153.822,"low":153.659,"close":153.694,"volume":2.5589001178741455},{"timestamp":1742392800000,"open":153.638,"high":153.681,"low":153.395,"close":153.413,"volume":3.368000030517578},{"timestamp":1742392860000,"open":153.39,"high":153.481,"low":153.257,"close":153.465,"volume":2.324899911880493},{"timestamp":1742392920000,"open":153.474,"high":153.51,"low":153.332,"close":153.367,"volume":2.1707000732421875},{"timestamp":1742392980000,"open":153.362,"high":153.42,"low":153.278,"close":153.335,"volume":1.7057000398635864},{"timestamp":1742393040000,"open":153.34,"high":153.425,"low":153.243,"close":153.252,"volume":2.398900032043457},{"timestamp":1742393100000,"open":153.244,"high":153.342,"low":153.175,"close":153.287,"volume":2.529900074005127},{"timestamp":1742393160000,"open":153.292,"high":153.31,"low":153.19,"close":153.302,"volume":2.303100109100342},{"timestamp":1742393220000,"open":153.292,"high":153.292,"low":153.08,"close":153.107,"volume":2.0434000492095947},{"timestamp":1742393280000,"open":153.103,"high":153.158,"low":153.083,"close":153.083,"volume":2.3259999752044678},{"timestamp":1742393340000,"open":153.098,"high":153.098,"low":152.855,"close":153.022,"volume":2.8371999263763428},{"timestamp":1742393400000,"open":153.018,"high":153.22,"low":152.994,"close":153.155,"volume":2.9907000064849854},{"timestamp":1742393460000,"open":153.164,"high":153.247,"low":153.079,"close":153.233,"volume":2.355799913406372},{"timestamp":1742393520000,"open":153.215,"high":153.264,"low":153.129,"close":153.191,"volume":2.0262999534606934},{"timestamp":1742393580000,"open":153.196,"high":153.263,"low":153.021,"close":153.047,"volume":2.5469000339508057},{"timestamp":1742393640000,"open":153.067,"high":153.237,"low":153.045,"close":153.222,"volume":3.0754001140594482},{"timestamp":1742393700000,"open":153.221,"high":153.332,"low":153.194,"close":153.263,"volume":2.9342000484466553},{"timestamp":1742393760000,"open":153.225,"high":153.282,"low":153.158,"close":153.198,"volume":2.643399953842163},{"timestamp":1742393820000,"open":153.148,"high":153.193,"low":153.097,"close":153.152,"volume":1.898900032043457},{"timestamp":1742393880000,"open":153.141,"high":153.198,"low":153.026,"close":153.052,"volume":2.35509991645813},{"timestamp":1742393940000,"open":153.048,"high":153.149,"low":152.978,"close":153.002,"volume":2.270400047302246},{"timestamp":1742394000000,"open":153.004,"high":153.218,"low":153.004,"close":153.118,"volume":2.281899929046631},{"timestamp":1742394060000,"open":153.094,"high":153.147,"low":153.051,"close":153.095,"volume":2.2585999965667725},{"timestamp":1742394120000,"open":153.089,"high":153.149,"low":152.729,"close":152.843,"volume":2.9365999698638916},{"timestamp":1742394180000,"open":152.868,"high":153.111,"low":152.748,"close":153.074,"volume":3.405100107192993},{"timestamp":1742394240000,"open":153.047,"high":153.129,"low":153.024,"close":153.115,"volume":1.756500005722046},{"timestamp":1742394300000,"open":153.13,"high":153.147,"low":152.935,"close":153.044,"volume":3.2116000652313232},{"timestamp":1742394360000,"open":153.016,"high":153.095,"low":152.922,"close":152.961,"volume":2.904099941253662},{"timestamp":1742394420000,"open":152.956,"high":153.022,"low":152.915,"close":152.961,"volume":2.507999897003174},{"timestamp":1742394480000,"open":152.975,"high":153.103,"low":152.962,"close":153.045,"volume":3.2744998931884766},{"timestamp":1742394540000,"open":153.067,"high":153.156,"low":153.048,"close":153.156,"volume":2.8498001098632812},{"timestamp":1742394600000,"open":153.155,"high":153.299,"low":153.118,"close":153.279,"volume":2.8173000812530518},{"timestamp":1742394660000,"open":153.281,"high":153.357,"low":153.233,"close":153.284,"volume":3.398400068283081},{"timestamp":1742394720000,"open":153.306,"high":153.306,"low":153.107,"close":153.188,"volume":2.869999885559082},{"timestamp":1742394780000,"open":153.161,"high":153.305,"low":153.118,"close":153.29,"volume":2.8703999519348145},{"timestamp":1742394840000,"open":153.309,"high":153.417,"low":153.239,"close":153.34,"volume":2.57069993019104},{"timestamp":1742394900000,"open":153.376,"high":153.443,"low":153.266,"close":153.296,"volume":2.093899965286255},{"timestamp":1742394960000,"open":153.369,"high":153.432,"low":153.318,"close":153.399,"volume":2.227099895477295},{"timestamp":1742395020000,"open":153.406,"high":153.503,"low":153.348,"close":153.436,"volume":1.926900029182434},{"timestamp":1742395080000,"open":153.445,"high":153.532,"low":153.422,"close":153.457,"volume":2.015399932861328},{"timestamp":1742395140000,"open":153.444,"high":153.471,"low":153.395,"close":153.431,"volume":1.6533000469207764},{"timestamp":1742395200000,"open":153.407,"high":153.471,"low":153.333,"close":153.371,"volume":1.440999984741211},{"timestamp":1742395260000,"open":153.361,"high":153.44,"low":153.295,"close":153.295,"volume":1.8276000022888184},{"timestamp":1742395320000,"open":153.335,"high":153.397,"low":153.269,"close":153.387,"volume":1.8372000455856323},{"timestamp":1742395380000,"open":153.382,"high":153.405,"low":153.206,"close":153.224,"volume":2.1338999271392822},{"timestamp":1742395440000,"open":153.223,"high":153.266,"low":153.139,"close":153.24,"volume":2.3889000415802},{"timestamp":1742395500000,"open":153.199,"high":153.249,"low":153.157,"close":153.194,"volume":2.132999897003174},{"timestamp":1742395560000,"open":153.202,"high":153.285,"low":153.092,"close":153.243,"volume":2.212100028991699},{"timestamp":1742395620000,"open":153.258,"high":153.303,"low":153.097,"close":153.217,"volume":2.7811999320983887},{"timestamp":1742395680000,"open":153.185,"high":153.23,"low":153.131,"close":153.15,"volume":2.6977999210357666},{"timestamp":1742395740000,"open":153.142,"high":153.199,"low":153.099,"close":153.14,"volume":2.5643999576568604},{"timestamp":1742395800000,"open":153.113,"high":153.162,"low":153.064,"close":153.139,"volume":1.638700008392334},{"timestamp":1742395860000,"open":153.12,"high":153.266,"low":153.12,"close":153.219,"volume":1.8691999912261963},{"timestamp":1742395920000,"open":153.228,"high":153.28,"low":153.154,"close":153.264,"volume":3.2291998863220215},{"timestamp":1742395980000,"open":153.29,"high":153.29,"low":153.181,"close":153.213,"volume":1.9737000465393066},{"timestamp":1742396040000,"open":153.204,"high":153.31,"low":153.178,"close":153.244,"volume":2.4563000202178955},{"timestamp":1742396100000,"open":153.238,"high":153.247,"low":153.119,"close":153.17,"volume":3.0260000228881836},{"timestamp":1742396160000,"open":153.143,"high":153.222,"low":153.126,"close":153.16,"volume":1.867799997329712},{"timestamp":1742396220000,"open":153.155,"high":153.185,"low":153.059,"close":153.097,"volume":2.1103999614715576},{"timestamp":1742396280000,"open":153.092,"high":153.168,"low":153.071,"close":153.126,"volume":2.332200050354004},{"timestamp":1742396340000,"open":153.128,"high":153.226,"low":153.108,"close":153.196,"volume":2.6565001010894775},{"timestamp":1742396400000,"open":153.191,"high":153.266,"low":153.098,"close":153.224,"volume":2.997299909591675},{"timestamp":1742396460000,"open":153.16,"high":153.383,"low":153.16,"close":153.294,"volume":3.2279000282287598},{"timestamp":1742396520000,"open":153.303,"high":153.373,"low":153.265,"close":153.35,"volume":2.897200107574463},{"timestamp":1742396580000,"open":153.362,"high":153.462,"low":153.273,"close":153.422,"volume":1.905150055885315},{"timestamp":1742396640000,"open":153.424,"high":153.43,"low":153.285,"close":153.311,"volume":1.5499999523162842},{"timestamp":1742396700000,"open":153.288,"high":153.407,"low":153.287,"close":153.407,"volume":2.355799913406372},{"timestamp":1742396760000,"open":153.398,"high":153.402,"low":153.296,"close":153.351,"volume":2.575000047683716},{"timestamp":1742396820000,"open":153.374,"high":153.531,"low":153.293,"close":153.451,"volume":2.8169000148773193},{"timestamp":1742396880000,"open":153.512,"high":153.559,"low":153.453,"close":153.504,"volume":2.384350061416626},{"timestamp":1742396940000,"open":153.506,"high":153.572,"low":153.435,"close":153.516,"volume":3.1517999172210693},{"timestamp":1742397000000,"open":153.48,"high":153.529,"low":153.393,"close":153.417,"volume":2.9995999336242676},{"timestamp":1742397060000,"open":153.436,"high":153.496,"low":153.364,"close":153.423,"volume":2.3738999366760254},{"timestamp":1742397120000,"open":153.446,"high":153.497,"low":153.336,"close":153.384,"volume":2.5587000846862793},{"timestamp":1742397180000,"open":153.425,"high":153.449,"low":153.323,"close":153.389,"volume":2.733099937438965},{"timestamp":1742397240000,"open":153.33,"high":153.399,"low":153.318,"close":153.367,"volume":2.7736001014709473},{"timestamp":1742397300000,"open":153.353,"high":153.458,"low":153.29,"close":153.307,"volume":3.15339994430542},{"timestamp":1742397360000,"open":153.353,"high":153.367,"low":153.273,"close":153.33,"volume":2.387200117111206},{"timestamp":1742397420000,"open":153.352,"high":153.486,"low":153.331,"close":153.4,"volume":2.7643001079559326},{"timestamp":1742397480000,"open":153.392,"high":153.474,"low":153.361,"close":153.361,"volume":2.7358999252319336},{"timestamp":1742397540000,"open":153.358,"high":153.388,"low":153.28,"close":153.378,"volume":2.740600109100342},{"timestamp":1742397600000,"open":153.377,"high":153.456,"low":153.319,"close":153.405,"volume":2.3803000450134277},{"timestamp":1742397660000,"open":153.437,"high":153.518,"low":153.398,"close":153.404,"volume":1.8831000328063965},{"timestamp":1742397720000,"open":153.409,"high":153.467,"low":153.341,"close":153.364,"volume":2.9464499950408936},{"timestamp":1742397780000,"open":153.391,"high":153.436,"low":153.342,"close":153.346,"volume":1.6233999729156494},{"timestamp":1742397840000,"open":153.37,"high":153.412,"low":153.298,"close":153.396,"volume":2.299799919128418},{"timestamp":1742397900000,"open":153.364,"high":153.468,"low":153.32,"close":153.388,"volume":1.6208000183105469},{"timestamp":1742397960000,"open":153.389,"high":153.426,"low":153.305,"close":153.352,"volume":2.7102999687194824},{"timestamp":1742398020000,"open":153.355,"high":153.368,"low":153.276,"close":153.351,"volume":2.8438000679016113},{"timestamp":1742398080000,"open":153.34,"high":153.355,"low":153.243,"close":153.349,"volume":2.904400110244751},{"timestamp":1742398140000,"open":153.312,"high":153.395,"low":153.285,"close":153.29,"volume":1.851099967956543},{"timestamp":1742398200000,"open":153.294,"high":153.33,"low":153.191,"close":153.209,"volume":1.6950000524520874},{"timestamp":1742398260000,"open":153.207,"high":153.279,"low":153.172,"close":153.274,"volume":1.4336999654769897},{"timestamp":1742398320000,"open":153.256,"high":153.311,"low":153.226,"close":153.265,"volume":1.6253000497817993},{"timestamp":1742398380000,"open":153.251,"high":153.329,"low":153.217,"close":153.32,"volume":1.281599998474121},{"timestamp":1742398440000,"open":153.28,"high":153.374,"low":153.28,"close":153.305,"volume":1.3137999773025513},{"timestamp":1742398500000,"open":153.303,"high":153.349,"low":153.256,"close":153.277,"volume":1.0807000398635864},{"timestamp":1742398560000,"open":153.275,"high":153.345,"low":153.26,"close":153.336,"volume":0.8248999714851379},{"timestamp":1742398620000,"open":153.355,"high":153.373,"low":153.267,"close":153.267,"volume":1.0024000406265259},{"timestamp":1742398680000,"open":153.285,"high":153.381,"low":153.258,"close":153.362,"volume":1.447100043296814},{"timestamp":1742398740000,"open":153.385,"high":153.385,"low":153.232,"close":153.259,"volume":1.2274999618530273},{"timestamp":1742398800000,"open":153.261,"high":153.303,"low":153.235,"close":153.257,"volume":0.9524000287055969},{"timestamp":1742398860000,"open":153.246,"high":153.267,"low":153.175,"close":153.222,"volume":1.0063999891281128},{"timestamp":1742398920000,"open":153.229,"high":153.268,"low":153.134,"close":153.192,"volume":1.1726000308990479},{"timestamp":1742398980000,"open":153.191,"high":153.205,"low":153.111,"close":153.148,"volume":1.0755000114440918},{"timestamp":1742399040000,"open":153.149,"high":153.172,"low":153.092,"close":153.132,"volume":1.2551000118255615},{"timestamp":1742399100000,"open":153.146,"high":153.205,"low":153.06,"close":153.153,"volume":1.5041999816894531},{"timestamp":1742399160000,"open":153.133,"high":153.253,"low":153.13,"close":153.207,"volume":1.5779999494552612},{"timestamp":1742399220000,"open":153.23,"high":153.282,"low":153.14,"close":153.15,"volume":1.292799949645996},{"timestamp":1742399280000,"open":153.159,"high":153.225,"low":153.142,"close":153.204,"volume":0.9580000042915344},{"timestamp":1742399340000,"open":153.185,"high":153.282,"low":153.185,"close":153.252,"volume":1.0580999851226807},{"timestamp":1742399400000,"open":153.249,"high":153.335,"low":153.218,"close":153.269,"volume":2.087899923324585},{"timestamp":1742399460000,"open":153.247,"high":153.282,"low":153.179,"close":153.195,"volume":1.3538000583648682},{"timestamp":1742399520000,"open":153.197,"high":153.197,"low":153.039,"close":153.065,"volume":2.2386999130249023},{"timestamp":1742399580000,"open":153.064,"high":153.238,"low":153.054,"close":153.195,"volume":2.4270999431610107},{"timestamp":1742399640000,"open":153.232,"high":153.25,"low":153.147,"close":153.214,"volume":1.8312000036239624},{"timestamp":1742399700000,"open":153.22,"high":153.222,"low":153.091,"close":153.152,"volume":1.3870999813079834},{"timestamp":1742399760000,"open":153.15,"high":153.164,"low":153.03,"close":153.142,"volume":2.1658999919891357},{"timestamp":1742399820000,"open":153.144,"high":153.147,"low":153.019,"close":153.054,"volume":1.6857999563217163},{"timestamp":1742399880000,"open":153.058,"high":153.153,"low":153.008,"close":153.128,"volume":2.2643001079559326},{"timestamp":1742399940000,"open":153.076,"high":153.163,"low":153.052,"close":153.163,"volume":2.0283000469207764},{"timestamp":1742400000000,"open":153.163,"high":153.217,"low":153.074,"close":153.176,"volume":1.9138000011444092},{"timestamp":1742400060000,"open":153.178,"high":153.384,"low":153.123,"close":153.37,"volume":1.9520000219345093},{"timestamp":1742400120000,"open":153.352,"high":153.393,"low":153.271,"close":153.294,"volume":1.9356000423431396},{"timestamp":1742400180000,"open":153.307,"high":153.375,"low":153.264,"close":153.341,"volume":1.5362999439239502},{"timestamp":1742400240000,"open":153.328,"high":153.4,"low":153.282,"close":153.398,"volume":1.8322999477386475},{"timestamp":1742400300000,"open":153.393,"high":153.417,"low":153.32,"close":153.417,"volume":0.9365000128746033},{"timestamp":1742400360000,"open":153.407,"high":153.497,"low":153.376,"close":153.472,"volume":0.7788000106811523},{"timestamp":1742400420000,"open":153.483,"high":153.496,"low":153.392,"close":153.41,"volume":1.4047000408172607},{"timestamp":1742400480000,"open":153.405,"high":153.446,"low":153.388,"close":153.421,"volume":0.8339999914169312},{"timestamp":1742400540000,"open":153.422,"high":153.449,"low":153.365,"close":153.388,"volume":0.9205999970436096},{"timestamp":1742400600000,"open":153.41,"high":153.415,"low":153.325,"close":153.327,"volume":0.8813999891281128},{"timestamp":1742400660000,"open":153.328,"high":153.381,"low":153.32,"close":153.341,"volume":0.8313999772071838},{"timestamp":1742400720000,"open":153.341,"high":153.468,"low":153.341,"close":153.397,"volume":1.2482999563217163},{"timestamp":1742400780000,"open":153.398,"high":153.413,"low":153.312,"close":153.353,"volume":1.1009000539779663},{"timestamp":1742400840000,"open":153.33,"high":153.364,"low":153.269,"close":153.305,"volume":0.9775000214576721},{"timestamp":1742400900000,"open":153.303,"high":153.341,"low":153.285,"close":153.316,"volume":0.9413999915122986},{"timestamp":1742400960000,"open":153.312,"high":153.354,"low":153.279,"close":153.326,"volume":0.8845000267028809},{"timestamp":1742401020000,"open":153.339,"high":153.474,"low":153.318,"close":153.433,"volume":1.7158000469207764},{"timestamp":1742401080000,"open":153.428,"high":153.504,"low":153.428,"close":153.474,"volume":0.6741999983787537},{"timestamp":1742401140000,"open":153.488,"high":153.512,"low":153.451,"close":153.464,"volume":0.7965999841690063},{"timestamp":1742401200000,"open":153.456,"high":153.495,"low":153.418,"close":153.487,"volume":0.853600025177002},{"timestamp":1742401260000,"open":153.511,"high":153.618,"low":153.482,"close":153.563,"volume":0.7795000076293945},{"timestamp":1742401320000,"open":153.559,"high":153.624,"low":153.545,"close":153.574,"volume":1.003600001335144},{"timestamp":1742401380000,"open":153.569,"high":153.652,"low":153.538,"close":153.626,"volume":1.0884000062942505},{"timestamp":1742401440000,"open":153.611,"high":153.644,"low":153.535,"close":153.564,"volume":1.3538999557495117},{"timestamp":1742401500000,"open":153.535,"high":153.595,"low":153.508,"close":153.534,"volume":1.361899971961975},{"timestamp":1742401560000,"open":153.521,"high":153.569,"low":153.489,"close":153.569,"volume":1.2972999811172485},{"timestamp":1742401620000,"open":153.565,"high":153.654,"low":153.542,"close":153.573,"volume":1.0436999797821045},{"timestamp":1742401680000,"open":153.596,"high":153.596,"low":153.53,"close":153.572,"volume":0.824999988079071},{"timestamp":1742401740000,"open":153.581,"high":153.607,"low":153.542,"close":153.573,"volume":0.9300000071525574},{"timestamp":1742401800000,"open":153.574,"high":153.574,"low":153.486,"close":153.506,"volume":1.0577000379562378},{"timestamp":1742401860000,"open":153.496,"high":153.563,"low":153.474,"close":153.504,"volume":1.621000051498413},{"timestamp":1742401920000,"open":153.49,"high":153.555,"low":153.483,"close":153.483,"volume":1.4056999683380127},{"timestamp":1742401980000,"open":153.502,"high":153.51,"low":153.41,"close":153.458,"volume":1.079800009727478},{"timestamp":1742402040000,"open":153.467,"high":153.515,"low":153.455,"close":153.503,"volume":0.8697999715805054},{"timestamp":1742402100000,"open":153.487,"high":153.55,"low":153.456,"close":153.479,"volume":0.9075999855995178},{"timestamp":1742402160000,"open":153.491,"high":153.496,"low":153.389,"close":153.43,"volume":0.8711000084877014},{"timestamp":1742402220000,"open":153.435,"high":153.462,"low":153.406,"close":153.433,"volume":0.9387999773025513},{"timestamp":1742402280000,"open":153.419,"high":153.419,"low":153.335,"close":153.375,"volume":0.7106999754905701},{"timestamp":1742402340000,"open":153.384,"high":153.463,"low":153.361,"close":153.391,"volume":0.9642999768257141},{"timestamp":1742402400000,"open":153.432,"high":153.453,"low":153.368,"close":153.401,"volume":1.0223000049591064},{"timestamp":1742402460000,"open":153.409,"high":153.498,"low":153.384,"close":153.436,"volume":1.9072999954223633},{"timestamp":1742402520000,"open":153.434,"high":153.491,"low":153.405,"close":153.449,"volume":0.8029999732971191},{"timestamp":1742402580000,"open":153.426,"high":153.478,"low":153.394,"close":153.412,"volume":1.0266000032424927},{"timestamp":1742402640000,"open":153.434,"high":153.437,"low":153.367,"close":153.427,"volume":0.7297000288963318},{"timestamp":1742402700000,"open":153.445,"high":153.486,"low":153.408,"close":153.444,"volume":0.9110999703407288},{"timestamp":1742402760000,"open":153.453,"high":153.476,"low":153.437,"close":153.454,"volume":0.5539000034332275},{"timestamp":1742402820000,"open":153.43,"high":153.471,"low":153.419,"close":153.427,"volume":0.6617000102996826},{"timestamp":1742402880000,"open":153.423,"high":153.445,"low":153.392,"close":153.394,"volume":0.6376000046730042},{"timestamp":1742402940000,"open":153.393,"high":153.423,"low":153.343,"close":153.361,"volume":0.8920000195503235},{"timestamp":1742403000000,"open":153.356,"high":153.462,"low":153.348,"close":153.39,"volume":1.4142999649047852},{"timestamp":1742403060000,"open":153.401,"high":153.401,"low":153.222,"close":153.283,"volume":1.5637999773025513},{"timestamp":1742403120000,"open":153.282,"high":153.335,"low":153.264,"close":153.296,"volume":1.2954000234603882},{"timestamp":1742403180000,"open":153.332,"high":153.427,"low":153.299,"close":153.362,"volume":1.0082999467849731},{"timestamp":1742403240000,"open":153.356,"high":153.404,"low":153.331,"close":153.348,"volume":1.0514999628067017},{"timestamp":1742403300000,"open":153.341,"high":153.378,"low":153.285,"close":153.357,"volume":1.0658999681472778},{"timestamp":1742403360000,"open":153.36,"high":153.378,"low":153.311,"close":153.361,"volume":1.149999976158142},{"timestamp":1742403420000,"open":153.351,"high":153.351,"low":153.269,"close":153.314,"volume":1.3415000438690186},{"timestamp":1742403480000,"open":153.31,"high":153.33,"low":153.254,"close":153.289,"volume":1.4740999937057495},{"timestamp":1742403540000,"open":153.293,"high":153.335,"low":153.278,"close":153.317,"volume":1.9493000507354736},{"timestamp":1742403600000,"open":153.317,"high":153.326,"low":153.109,"close":153.135,"volume":1.7924000024795532},{"timestamp":1742403660000,"open":153.171,"high":153.273,"low":153.134,"close":153.199,"volume":1.5023000240325928},{"timestamp":1742403720000,"open":153.224,"high":153.231,"low":153.165,"close":153.226,"volume":1.0069999694824219},{"timestamp":1742403780000,"open":153.227,"high":153.3,"low":153.195,"close":153.273,"volume":0.6945000290870667},{"timestamp":1742403840000,"open":153.319,"high":153.377,"low":153.259,"close":153.321,"volume":1.0892000198364258},{"timestamp":1742403900000,"open":153.382,"high":153.382,"low":153.194,"close":153.207,"volume":1.3854000568389893},{"timestamp":1742403960000,"open":153.267,"high":153.283,"low":153.187,"close":153.273,"volume":1.6756999492645264},{"timestamp":1742404020000,"open":153.227,"high":153.288,"low":153.183,"close":153.205,"volume":1.1109000444412231},{"timestamp":1742404080000,"open":153.206,"high":153.294,"low":153.142,"close":153.198,"volume":1.523900032043457},{"timestamp":1742404140000,"open":153.206,"high":153.341,"low":153.193,"close":153.336,"volume":1.5401999950408936},{"timestamp":1742404200000,"open":153.319,"high":153.373,"low":153.262,"close":153.262,"volume":0.8526999950408936},{"timestamp":1742404260000,"open":153.267,"high":153.372,"low":153.267,"close":153.338,"volume":1.6990000009536743},{"timestamp":1742404320000,"open":153.361,"high":153.447,"low":153.315,"close":153.352,"volume":1.5683000087738037},{"timestamp":1742404380000,"open":153.343,"high":153.423,"low":153.335,"close":153.34,"volume":1.1304999589920044},{"timestamp":1742404440000,"open":153.334,"high":153.37,"low":153.28,"close":153.359,"volume":1.538949966430664},{"timestamp":1742404500000,"open":153.35,"high":153.423,"low":153.301,"close":153.39,"volume":1.9118000268936157},{"timestamp":1742404560000,"open":153.385,"high":153.51,"low":153.385,"close":153.473,"volume":1.0465999841690063},{"timestamp":1742404620000,"open":153.468,"high":153.521,"low":153.442,"close":153.508,"volume":1.257599949836731},{"timestamp":1742404680000,"open":153.526,"high":153.526,"low":153.427,"close":153.434,"volume":1.0245000123977661},{"timestamp":1742404740000,"open":153.43,"high":153.503,"low":153.423,"close":153.48,"volume":0.8790000081062317},{"timestamp":1742404800000,"open":153.494,"high":153.527,"low":153.447,"close":153.514,"volume":1.1418999433517456},{"timestamp":1742404860000,"open":153.531,"high":153.564,"low":153.474,"close":153.497,"volume":0.9488999843597412},{"timestamp":1742404920000,"open":153.488,"high":153.488,"low":153.394,"close":153.444,"volume":0.8626999855041504},{"timestamp":1742404980000,"open":153.448,"high":153.526,"low":153.421,"close":153.502,"volume":0.8666999936103821},{"timestamp":1742405040000,"open":153.516,"high":153.603,"low":153.469,"close":153.587,"volume":1.3389999866485596},{"timestamp":1742405100000,"open":153.582,"high":153.658,"low":153.554,"close":153.584,"volume":1.2634999752044678},{"timestamp":1742405160000,"open":153.588,"high":153.666,"low":153.578,"close":153.645,"volume":1.3860000371932983},{"timestamp":1742405220000,"open":153.655,"high":153.668,"low":153.616,"close":153.647,"volume":0.8431000113487244},{"timestamp":1742405280000,"open":153.649,"high":153.682,"low":153.543,"close":153.543,"volume":0.9679999947547913},{"timestamp":1742405340000,"open":153.583,"high":153.616,"low":153.518,"close":153.602,"volume":1.0961999893188477},{"timestamp":1742405400000,"open":153.607,"high":153.675,"low":153.589,"close":153.645,"volume":0.9625999927520752},{"timestamp":1742405460000,"open":153.664,"high":153.664,"low":153.57,"close":153.61,"volume":0.8780999779701233},{"timestamp":1742405520000,"open":153.592,"high":153.609,"low":153.53,"close":153.55,"volume":0.7858999967575073},{"timestamp":1742405580000,"open":153.537,"high":153.595,"low":153.504,"close":153.539,"volume":0.49459999799728394},{"timestamp":1742405640000,"open":153.556,"high":153.556,"low":153.495,"close":153.514,"volume":0.38830000162124634},{"timestamp":1742405700000,"open":153.515,"high":153.574,"low":153.505,"close":153.523,"volume":1.3688000440597534},{"timestamp":1742405760000,"open":153.52,"high":153.554,"low":153.514,"close":153.546,"volume":0.7688999772071838},{"timestamp":1742405820000,"open":153.537,"high":153.561,"low":153.456,"close":153.528,"volume":1.1836999654769897},{"timestamp":1742405880000,"open":153.532,"high":153.558,"low":153.418,"close":153.477,"volume":1.3634999990463257},{"timestamp":1742405940000,"open":153.438,"high":153.491,"low":153.42,"close":153.433,"volume":0.9283999800682068},{"timestamp":1742406000000,"open":153.442,"high":153.493,"low":153.408,"close":153.482,"volume":0.7522000074386597},{"timestamp":1742406060000,"open":153.477,"high":153.486,"low":153.435,"close":153.452,"volume":0.6243000030517578},{"timestamp":1742406120000,"open":153.454,"high":153.477,"low":153.402,"close":153.447,"volume":1.1074999570846558},{"timestamp":1742406180000,"open":153.456,"high":153.463,"low":153.394,"close":153.421,"volume":0.6370999813079834},{"timestamp":1742406240000,"open":153.416,"high":153.43,"low":153.333,"close":153.373,"volume":0.9325000047683716},{"timestamp":1742406300000,"open":153.349,"high":153.39,"low":153.336,"close":153.362,"volume":0.7134000062942505},{"timestamp":1742406360000,"open":153.36,"high":153.36,"low":153.225,"close":153.246,"volume":0.8830999732017517},{"timestamp":1742406420000,"open":153.249,"high":153.251,"low":153.196,"close":153.241,"volume":0.9455000162124634},{"timestamp":1742406480000,"open":153.245,"high":153.32,"low":153.218,"close":153.255,"volume":0.9629999995231628},{"timestamp":1742406540000,"open":153.241,"high":153.31,"low":153.24,"close":153.297,"volume":0.6647999882698059},{"timestamp":1742406600000,"open":153.293,"high":153.34,"low":153.269,"close":153.308,"volume":1.0705000162124634},{"timestamp":1742406660000,"open":153.305,"high":153.354,"low":153.283,"close":153.344,"volume":0.9111999869346619},{"timestamp":1742406720000,"open":153.349,"high":153.368,"low":153.31,"close":153.349,"volume":1.0195000171661377},{"timestamp":1742406780000,"open":153.335,"high":153.335,"low":153.28,"close":153.313,"volume":1.333400011062622},{"timestamp":1742406840000,"open":153.318,"high":153.371,"low":153.295,"close":153.318,"volume":1.580899953842163},{"timestamp":1742406900000,"open":153.315,"high":153.35,"low":153.246,"close":153.264,"volume":1.364400029182434},{"timestamp":1742406960000,"open":153.26,"high":153.263,"low":153.201,"close":153.21,"volume":0.7372999787330627},{"timestamp":1742407020000,"open":153.209,"high":153.243,"low":153.178,"close":153.205,"volume":1.1075999736785889},{"timestamp":1742407080000,"open":153.201,"high":153.215,"low":153.149,"close":153.161,"volume":1.5149999856948853},{"timestamp":1742407140000,"open":153.166,"high":153.241,"low":153.118,"close":153.154,"volume":2.080899953842163},{"timestamp":1742407200000,"open":153.13,"high":153.507,"low":153.129,"close":153.479,"volume":3.915299892425537},{"timestamp":1742407260000,"open":153.488,"high":153.623,"low":153.466,"close":153.486,"volume":5.156499862670898},{"timestamp":1742407320000,"open":153.482,"high":153.708,"low":153.481,"close":153.68,"volume":4.28249979019165},{"timestamp":1742407380000,"open":153.62,"high":153.681,"low":153.573,"close":153.573,"volume":3.660399913787842},{"timestamp":1742407440000,"open":153.575,"high":153.593,"low":153.257,"close":153.35,"volume":3.69950008392334},{"timestamp":1742407500000,"open":153.348,"high":153.513,"low":153.343,"close":153.453,"volume":4.087399959564209},{"timestamp":1742407560000,"open":153.448,"high":153.54,"low":153.365,"close":153.383,"volume":4.172100067138672},{"timestamp":1742407620000,"open":153.388,"high":153.671,"low":153.37,"close":153.635,"volume":2.939500093460083},{"timestamp":1742407680000,"open":153.641,"high":153.695,"low":153.581,"close":153.628,"volume":2.1458001136779785},{"timestamp":1742407740000,"open":153.63,"high":153.659,"low":153.533,"close":153.591,"volume":1.9349000453948975},{"timestamp":1742407800000,"open":153.619,"high":153.748,"low":153.601,"close":153.645,"volume":2.0280001163482666},{"timestamp":1742407860000,"open":153.622,"high":153.667,"low":153.435,"close":153.435,"volume":3.2119998931884766},{"timestamp":1742407920000,"open":153.457,"high":153.506,"low":153.38,"close":153.496,"volume":1.3844000101089478},{"timestamp":1742407980000,"open":153.541,"high":153.732,"low":153.519,"close":153.603,"volume":1.3011000156402588},{"timestamp":1742408040000,"open":153.609,"high":153.67,"low":153.59,"close":153.661,"volume":2.347899913787842},{"timestamp":1742408100000,"open":153.647,"high":153.684,"low":153.577,"close":153.624,"volume":2.106300115585327},{"timestamp":1742408160000,"open":153.623,"high":153.73,"low":153.619,"close":153.706,"volume":1.778499960899353},{"timestamp":1742408220000,"open":153.702,"high":153.778,"low":153.67,"close":153.732,"volume":1.1593999862670898},{"timestamp":1742408280000,"open":153.719,"high":153.774,"low":153.65,"close":153.732,"volume":1.2681000232696533},{"timestamp":1742408340000,"open":153.745,"high":153.829,"low":153.71,"close":153.756,"volume":1.75409996509552},{"timestamp":1742408400000,"open":153.754,"high":153.778,"low":153.693,"close":153.712,"volume":1.666100025177002},{"timestamp":1742408460000,"open":153.721,"high":153.846,"low":153.71,"close":153.764,"volume":1.795799970626831},{"timestamp":1742408520000,"open":153.767,"high":153.839,"low":153.685,"close":153.796,"volume":2.3171000480651855},{"timestamp":1742408580000,"open":153.792,"high":153.831,"low":153.735,"close":153.788,"volume":2.208899974822998},{"timestamp":1742408640000,"open":153.793,"high":153.85,"low":153.737,"close":153.818,"volume":2.3996999263763428},{"timestamp":1742408700000,"open":153.805,"high":153.812,"low":153.584,"close":153.61,"volume":2.407599925994873},{"timestamp":1742408760000,"open":153.596,"high":153.656,"low":153.551,"close":153.634,"volume":2.4168999195098877},{"timestamp":1742408820000,"open":153.631,"high":153.683,"low":153.554,"close":153.582,"volume":2.248800039291382},{"timestamp":1742408880000,"open":153.587,"high":153.591,"low":153.495,"close":153.515,"volume":2.298099994659424},{"timestamp":1742408940000,"open":153.513,"high":153.599,"low":153.509,"close":153.573,"volume":1.7293000221252441},{"timestamp":1742409000000,"open":153.563,"high":153.688,"low":153.563,"close":153.631,"volume":2.429800033569336},{"timestamp":1742409060000,"open":153.641,"high":153.731,"low":153.641,"close":153.696,"volume":2.8022000789642334},{"timestamp":1742409120000,"open":153.709,"high":153.886,"low":153.709,"close":153.821,"volume":1.648300051689148},{"timestamp":1742409180000,"open":153.817,"high":153.868,"low":153.72,"close":153.784,"volume":1.99399995803833},{"timestamp":1742409240000,"open":153.781,"high":153.839,"low":153.702,"close":153.833,"volume":2.5401999950408936},{"timestamp":1742409300000,"open":153.809,"high":153.882,"low":153.719,"close":153.72,"volume":1.7984999418258667},{"timestamp":1742409360000,"open":153.731,"high":154.015,"low":153.731,"close":153.946,"volume":4.596700191497803},{"timestamp":1742409420000,"open":153.955,"high":154.057,"low":153.9,"close":153.977,"volume":4.659999847412109},{"timestamp":1742409480000,"open":153.987,"high":154.062,"low":153.825,"close":153.886,"volume":5.802499771118164},{"timestamp":1742409540000,"open":153.882,"high":154.021,"low":153.849,"close":153.922,"volume":4.834099769592285},{"timestamp":1742409600000,"open":153.955,"high":153.969,"low":153.781,"close":153.833,"volume":4.934800148010254},{"timestamp":1742409660000,"open":153.815,"high":153.981,"low":153.8,"close":153.885,"volume":5.231299877166748},{"timestamp":1742409720000,"open":153.88,"high":154.132,"low":153.85,"close":154.037,"volume":4.986800193786621},{"timestamp":1742409780000,"open":154.042,"high":154.051,"low":153.847,"close":153.881,"volume":3.2873001098632812},{"timestamp":1742409840000,"open":153.882,"high":154.004,"low":153.876,"close":153.989,"volume":1.5669000148773193},{"timestamp":1742409900000,"open":154.004,"high":154.027,"low":153.86,"close":153.879,"volume":1.1105999946594238},{"timestamp":1742409960000,"open":153.869,"high":153.9,"low":153.819,"close":153.852,"volume":1.3625999689102173},{"timestamp":1742410020000,"open":153.839,"high":153.971,"low":153.817,"close":153.927,"volume":1.2805999517440796},{"timestamp":1742410080000,"open":153.923,"high":153.963,"low":153.904,"close":153.917,"volume":1.1229000091552734},{"timestamp":1742410140000,"open":153.926,"high":153.941,"low":153.747,"close":153.747,"volume":1.0541000366210938},{"timestamp":1742410200000,"open":153.753,"high":153.786,"low":153.706,"close":153.786,"volume":1.2196999788284302},{"timestamp":1742410260000,"open":153.781,"high":153.795,"low":153.564,"close":153.66,"volume":1.655400037765503},{"timestamp":1742410320000,"open":153.655,"high":153.751,"low":153.62,"close":153.742,"volume":1.6619999408721924},{"timestamp":1742410380000,"open":153.744,"high":153.864,"low":153.722,"close":153.864,"volume":1.9142999649047852},{"timestamp":1742410440000,"open":153.846,"high":153.901,"low":153.797,"close":153.867,"volume":3.551300048828125},{"timestamp":1742410500000,"open":153.871,"high":153.922,"low":153.791,"close":153.918,"volume":2.7351999282836914},{"timestamp":1742410560000,"open":153.899,"high":154.008,"low":153.88,"close":153.977,"volume":2.2939000129699707},{"timestamp":1742410620000,"open":153.977,"high":154.109,"low":153.955,"close":154.079,"volume":1.4399000406265259},{"timestamp":1742410680000,"open":154.082,"high":154.102,"low":154.019,"close":154.094,"volume":2.5813000202178955},{"timestamp":1742410740000,"open":154.081,"high":154.139,"low":154.031,"close":154.089,"volume":3.066800117492676},{"timestamp":1742410800000,"open":154.078,"high":154.176,"low":154.059,"close":154.154,"volume":3.2186501026153564},{"timestamp":1742410860000,"open":154.189,"high":154.225,"low":154.111,"close":154.111,"volume":2.8066999912261963},{"timestamp":1742410920000,"open":154.123,"high":154.135,"low":154.021,"close":154.081,"volume":2.682650089263916},{"timestamp":1742410980000,"open":154.087,"high":154.143,"low":154.047,"close":154.077,"volume":2.643899917602539},{"timestamp":1742411040000,"open":154.106,"high":154.207,"low":154.076,"close":154.152,"volume":1.7367000579833984},{"timestamp":1742411100000,"open":154.184,"high":154.277,"low":154.085,"close":154.215,"volume":2.8856499195098877},{"timestamp":1742411160000,"open":154.21,"high":154.276,"low":154.154,"close":154.198,"volume":2.6454999446868896},{"timestamp":1742411220000,"open":154.221,"high":154.369,"low":154.175,"close":154.323,"volume":3.0037999153137207},{"timestamp":1742411280000,"open":154.33,"high":154.398,"low":154.276,"close":154.38,"volume":3.1491000652313232},{"timestamp":1742411340000,"open":154.394,"high":154.545,"low":154.38,"close":154.462,"volume":2.8789000511169434},{"timestamp":1742411400000,"open":154.479,"high":154.667,"low":154.447,"close":154.641,"volume":1.8389999866485596},{"timestamp":1742411460000,"open":154.644,"high":154.706,"low":154.524,"close":154.532,"volume":3.0950000286102295},{"timestamp":1742411520000,"open":154.535,"high":154.544,"low":154.387,"close":154.457,"volume":3.0929999351501465},{"timestamp":1742411580000,"open":154.468,"high":154.544,"low":154.396,"close":154.422,"volume":3.2988998889923096},{"timestamp":1742411640000,"open":154.431,"high":154.546,"low":154.392,"close":154.523,"volume":3.339600086212158},{"timestamp":1742411700000,"open":154.551,"high":154.589,"low":154.493,"close":154.572,"volume":2.3998000621795654},{"timestamp":1742411760000,"open":154.595,"high":154.66,"low":154.59,"close":154.617,"volume":2.2167999744415283},{"timestamp":1742411820000,"open":154.606,"high":154.701,"low":154.372,"close":154.442,"volume":3.581399917602539},{"timestamp":1742411880000,"open":154.438,"high":154.461,"low":154.272,"close":154.356,"volume":3.151400089263916},{"timestamp":1742411940000,"open":154.352,"high":154.366,"low":154.239,"close":154.334,"volume":2.0202999114990234},{"timestamp":1742412000000,"open":154.33,"high":154.341,"low":154.126,"close":154.145,"volume":2.603800058364868},{"timestamp":1742412060000,"open":154.136,"high":154.16,"low":154.052,"close":154.142,"volume":2.3006999492645264},{"timestamp":1742412120000,"open":154.138,"high":154.18,"low":153.894,"close":153.928,"volume":2.3261001110076904},{"timestamp":1742412180000,"open":153.94,"high":153.964,"low":153.776,"close":153.924,"volume":2.6810998916625977},{"timestamp":1742412240000,"open":153.92,"high":154.165,"low":153.911,"close":154.121,"volume":2.907399892807007},{"timestamp":1742412300000,"open":154.107,"high":154.136,"low":153.965,"close":153.988,"volume":2.971400022506714},{"timestamp":1742412360000,"open":153.992,"high":154.047,"low":153.937,"close":154.026,"volume":2.295099973678589},{"timestamp":1742412420000,"open":154.015,"high":154.015,"low":153.816,"close":153.859,"volume":2.5576999187469482},{"timestamp":1742412480000,"open":153.863,"high":153.96,"low":153.809,"close":153.826,"volume":3.394200086593628},{"timestamp":1742412540000,"open":153.838,"high":153.851,"low":153.697,"close":153.772,"volume":3.225100040435791},{"timestamp":1742412600000,"open":153.77,"high":153.99,"low":153.766,"close":153.929,"volume":3.123500108718872},{"timestamp":1742412660000,"open":153.93,"high":154.011,"low":153.86,"close":153.869,"volume":2.216599941253662},{"timestamp":1742412720000,"open":153.865,"high":153.975,"low":153.848,"close":153.899,"volume":2.416599988937378},{"timestamp":1742412780000,"open":153.904,"high":153.97,"low":153.897,"close":153.937,"volume":2.6082000732421875},{"timestamp":1742412840000,"open":153.918,"high":153.963,"low":153.877,"close":153.953,"volume":2.0569000244140625},{"timestamp":1742412900000,"open":153.959,"high":154.026,"low":153.916,"close":153.938,"volume":2.658750057220459},{"timestamp":1742412960000,"open":153.947,"high":154.035,"low":153.903,"close":154.035,"volume":2.543600082397461},{"timestamp":1742413020000,"open":154.038,"high":154.119,"low":154.025,"close":154.096,"volume":2.5510001182556152},{"timestamp":1742413080000,"open":154.087,"high":154.148,"low":154.049,"close":154.102,"volume":2.316999912261963},{"timestamp":1742413140000,"open":154.076,"high":154.164,"low":154.053,"close":154.102,"volume":2.2325000762939453},{"timestamp":1742413200000,"open":154.089,"high":154.146,"low":154.063,"close":154.12,"volume":2.4072000980377197},{"timestamp":1742413260000,"open":154.138,"high":154.22,"low":154.107,"close":154.191,"volume":1.7201000452041626},{"timestamp":1742413320000,"open":154.205,"high":154.263,"low":154.169,"close":154.189,"volume":1.476199984550476},{"timestamp":1742413380000,"open":154.172,"high":154.283,"low":154.161,"close":154.273,"volume":1.8234000205993652},{"timestamp":1742413440000,"open":154.279,"high":154.336,"low":154.246,"close":154.25,"volume":1.7384999990463257},{"timestamp":1742413500000,"open":154.254,"high":154.263,"low":154.134,"close":154.148,"volume":1.6622999906539917},{"timestamp":1742413560000,"open":154.142,"high":154.188,"low":154.079,"close":154.184,"volume":1.7156000137329102},{"timestamp":1742413620000,"open":154.175,"high":154.322,"low":154.172,"close":154.308,"volume":1.4723999500274658},{"timestamp":1742413680000,"open":154.285,"high":154.319,"low":154.245,"close":154.275,"volume":1.5247999429702759},{"timestamp":1742413740000,"open":154.271,"high":154.314,"low":154.202,"close":154.233,"volume":1.1069999933242798},{"timestamp":1742413800000,"open":154.192,"high":154.196,"low":154.091,"close":154.122,"volume":2.591900110244751},{"timestamp":1742413860000,"open":154.159,"high":154.231,"low":154.101,"close":154.204,"volume":2.532900094985962},{"timestamp":1742413920000,"open":154.192,"high":154.26,"low":154.149,"close":154.239,"volume":0.8252999782562256},{"timestamp":1742413980000,"open":154.24,"high":154.335,"low":154.215,"close":154.277,"volume":1.3432999849319458},{"timestamp":1742414040000,"open":154.276,"high":154.309,"low":154.251,"close":154.258,"volume":1.2745000123977661},{"timestamp":1742414100000,"open":154.248,"high":154.309,"low":154.194,"close":154.231,"volume":1.5652999877929688},{"timestamp":1742414160000,"open":154.233,"high":154.344,"low":154.152,"close":154.316,"volume":1.4438999891281128},{"timestamp":1742414220000,"open":154.311,"high":154.33,"low":154.196,"close":154.232,"volume":0.9161999821662903},{"timestamp":1742414280000,"open":154.237,"high":154.288,"low":154.208,"close":154.265,"volume":1.0091999769210815},{"timestamp":1742414340000,"open":154.257,"high":154.277,"low":154.187,"close":154.23,"volume":1.8560999631881714},{"timestamp":1742414400000,"open":154.221,"high":154.221,"low":154.067,"close":154.109,"volume":0.7371000051498413},{"timestamp":1742414460000,"open":154.12,"high":154.129,"low":154.023,"close":154.023,"volume":0.6478000283241272},{"timestamp":1742414520000,"open":154.033,"high":154.06,"low":153.922,"close":153.955,"volume":0.8285999894142151},{"timestamp":1742414580000,"open":153.97,"high":154.029,"low":153.97,"close":153.993,"volume":0.7177000045776367},{"timestamp":1742414640000,"open":153.971,"high":153.994,"low":153.932,"close":153.951,"volume":0.7160000205039978},{"timestamp":1742414700000,"open":153.938,"high":153.957,"low":153.804,"close":153.831,"volume":0.9038000106811523},{"timestamp":1742414760000,"open":153.817,"high":153.859,"low":153.795,"close":153.855,"volume":0.9075000286102295},{"timestamp":1742414820000,"open":153.846,"high":153.931,"low":153.841,"close":153.922,"volume":0.6243000030517578},{"timestamp":1742414880000,"open":153.913,"high":153.936,"low":153.895,"close":153.9,"volume":0.944100022315979},{"timestamp":1742414940000,"open":153.894,"high":153.967,"low":153.884,"close":153.962,"volume":0.4643999934196472},{"timestamp":1742415000000,"open":153.971,"high":154.112,"low":153.971,"close":154.1,"volume":0.6452000141143799},{"timestamp":1742415060000,"open":154.098,"high":154.199,"low":154.096,"close":154.165,"volume":0.637499988079071},{"timestamp":1742415120000,"open":154.201,"high":154.205,"low":154.15,"close":154.156,"volume":0.6460999846458435},{"timestamp":1742415180000,"open":154.154,"high":154.218,"low":154.154,"close":154.173,"volume":0.2671000063419342},{"timestamp":1742415240000,"open":154.161,"high":154.214,"low":154.133,"close":154.133,"volume":1.0232000350952148},{"timestamp":1742415300000,"open":154.156,"high":154.169,"low":154.133,"close":154.147,"volume":0.8185999989509583},{"timestamp":1742415360000,"open":154.141,"high":154.171,"low":154.135,"close":154.144,"volume":0.5609999895095825},{"timestamp":1742415420000,"open":154.139,"high":154.181,"low":154.139,"close":154.163,"volume":0.4666999876499176},{"timestamp":1742415480000,"open":154.167,"high":154.168,"low":154.1,"close":154.125,"volume":0.40610000491142273},{"timestamp":1742415540000,"open":154.117,"high":154.131,"low":154.086,"close":154.094,"volume":0.5034000277519226},{"timestamp":1742415600000,"open":154.099,"high":154.176,"low":154.095,"close":154.161,"volume":0.25380000472068787},{"timestamp":1742415660000,"open":154.175,"high":154.195,"low":154.126,"close":154.126,"volume":0.19709999859333038},{"timestamp":1742415720000,"open":154.124,"high":154.164,"low":154.116,"close":154.12,"volume":0.27810001373291016},{"timestamp":1742415780000,"open":154.115,"high":154.24,"low":154.089,"close":154.225,"volume":0.5902000069618225},{"timestamp":1742415840000,"open":154.23,"high":154.283,"low":154.221,"close":154.24,"volume":0.7271999716758728},{"timestamp":1742415900000,"open":154.237,"high":154.24,"low":154.197,"close":154.218,"volume":0.7070000171661377},{"timestamp":1742415960000,"open":154.218,"high":154.224,"low":154.196,"close":154.222,"volume":0.40400001406669617},{"timestamp":1742416020000,"open":154.208,"high":154.208,"low":154.18,"close":154.187,"volume":0.23029999434947968},{"timestamp":1742416080000,"open":154.188,"high":154.205,"low":154.177,"close":154.199,"volume":0.40400001406669617},{"timestamp":1742416140000,"open":154.196,"high":154.238,"low":154.182,"close":154.19,"volume":0.8281999826431274},{"timestamp":1742416200000,"open":154.222,"high":154.223,"low":154.146,"close":154.167,"volume":0.5857999920845032},{"timestamp":1742416260000,"open":154.168,"high":154.181,"low":154.152,"close":154.164,"volume":0.5857999920845032},{"timestamp":1742416320000,"open":154.16,"high":154.164,"low":154.054,"close":154.102,"volume":0.7271999716758728},{"timestamp":1742416380000,"open":154.126,"high":154.15,"low":154.115,"close":154.129,"volume":0.5857999920845032},{"timestamp":1742416440000,"open":154.116,"high":154.142,"low":154.071,"close":154.088,"volume":0.646399974822998},{"timestamp":1742416500000,"open":154.094,"high":154.126,"low":154.094,"close":154.123,"volume":0.5857999920845032},{"timestamp":1742416560000,"open":154.136,"high":154.163,"low":154.101,"close":154.119,"volume":0.7271999716758728},{"timestamp":1742416620000,"open":154.132,"high":154.133,"low":154.1,"close":154.114,"volume":0.8080000281333923},{"timestamp":1742416680000,"open":154.105,"high":154.126,"low":154.074,"close":154.089,"volume":0.8942000269889832},{"timestamp":1742416740000,"open":154.088,"high":154.104,"low":154.069,"close":154.1,"volume":0.40400001406669617},{"timestamp":1742416800000,"open":154.095,"high":154.134,"low":154.095,"close":154.115,"volume":0.3434000015258789},{"timestamp":1742416860000,"open":154.114,"high":154.114,"low":154.073,"close":154.085,"volume":0.5454000234603882},{"timestamp":1742416920000,"open":154.087,"high":154.133,"low":154.078,"close":154.132,"volume":0.5697000026702881},{"timestamp":1742416980000,"open":154.13,"high":154.13,"low":154.091,"close":154.097,"volume":0.6060000061988831},{"timestamp":1742417040000,"open":154.095,"high":154.139,"low":154.095,"close":154.125,"volume":0.46459999680519104},{"timestamp":1742417100000,"open":154.116,"high":154.154,"low":154.104,"close":154.104,"volume":0.5655999779701233},{"timestamp":1742417160000,"open":154.101,"high":154.154,"low":154.099,"close":154.139,"volume":0.7070000171661377},{"timestamp":1742417220000,"open":154.135,"high":154.251,"low":154.108,"close":154.246,"volume":0.44440001249313354},{"timestamp":1742417280000,"open":154.243,"high":154.243,"low":154.21,"close":154.239,"volume":0.40400001406669617},{"timestamp":1742417340000,"open":154.225,"high":154.238,"low":154.206,"close":154.221,"volume":0.8281999826431274},{"timestamp":1742417400000,"open":154.219,"high":154.233,"low":154.193,"close":154.209,"volume":0.8281999826431274},{"timestamp":1742417460000,"open":154.208,"high":154.244,"low":154.208,"close":154.221,"volume":0.3635999858379364},{"timestamp":1742417520000,"open":154.225,"high":154.24,"low":154.194,"close":154.195,"volume":0.5049999952316284},{"timestamp":1742417580000,"open":154.199,"high":154.204,"low":154.157,"close":154.166,"volume":0.5454000234603882},{"timestamp":1742417640000,"open":154.131,"high":154.186,"low":154.131,"close":154.177,"volume":0.8483999967575073},{"timestamp":1742417700000,"open":154.088,"high":154.129,"low":154.087,"close":154.097,"volume":0.3986999988555908},{"timestamp":1742417760000,"open":154.125,"high":154.175,"low":154.115,"close":154.175,"volume":0.7473999857902527},{"timestamp":1742417820000,"open":154.157,"high":154.157,"low":154.06,"close":154.092,"volume":0.646399974822998},{"timestamp":1742417880000,"open":154.092,"high":154.119,"low":154.06,"close":154.065,"volume":0.9778000116348267},{"timestamp":1742417940000,"open":154.038,"high":154.097,"low":153.663,"close":153.668,"volume":0.8313500285148621}]