[{"timestamp":1742391000000,"open":157.297,"high":157.497,"low":156.807,"close":156.807,"volume":0.07500000298023224},{"timestamp":1742391060000,"open":156.637,"high":156.637,"low":156.637,"close":156.637,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":156.587,"high":156.587,"low":156.587,"close":156.587,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":156.646,"high":156.827,"low":156.406,"close":156.406,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":157.08,"high":157.08,"low":156.396,"close":156.396,"volume":0.0494999997317791},{"timestamp":1742391300000,"open":156.857,"high":157.027,"low":156.856,"close":156.857,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":157.036,"high":157.036,"low":157.036,"close":157.036,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":156.857,"high":157.027,"low":156.857,"close":156.976,"volume":0.08009999990463257},{"timestamp":1742391540000,"open":157.026,"high":157.077,"low":157.026,"close":157.077,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":157.076,"high":157.076,"low":157.076,"close":157.076,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":157.076,"high":157.086,"low":156.857,"close":156.857,"volume":0.05460000038146973},{"timestamp":1742391780000,"open":156.887,"high":156.887,"low":156.437,"close":156.656,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":156.856,"high":156.857,"low":156.827,"close":156.827,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":156.667,"high":156.667,"low":156.666,"close":156.666,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":156.717,"high":156.947,"low":156.717,"close":156.727,"volume":0.028200000524520874},{"timestamp":1742392020000,"open":156.726,"high":157.177,"low":156.716,"close":157.176,"volume":0.08100000023841858},{"timestamp":1742392080000,"open":157.227,"high":157.227,"low":157.107,"close":157.107,"volume":0.014100000262260437},{"timestamp":1742392140000,"open":157.106,"high":157.106,"low":156.657,"close":156.756,"volume":0.06689999997615814},{"timestamp":1742392200000,"open":156.907,"high":156.987,"low":156.906,"close":156.987,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":157.016,"high":157.016,"low":157.016,"close":157.016,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":157.026,"high":157.026,"low":156.986,"close":156.986,"volume":0.014100000262260437},{"timestamp":1742392380000,"open":157.016,"high":157.016,"low":157.016,"close":157.016,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":157.036,"high":157.097,"low":157.036,"close":157.097,"volume":0.028200000524520874},{"timestamp":1742392500000,"open":157.106,"high":157.137,"low":157.106,"close":157.137,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":157.106,"high":157.106,"low":157.106,"close":157.106,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":157.106,"high":157.106,"low":157.106,"close":157.106,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":157.106,"high":157.187,"low":157.106,"close":157.187,"volume":0.08009999990463257},{"timestamp":1742392800000,"open":157.187,"high":157.187,"low":157.187,"close":157.187,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":157.186,"high":157.287,"low":157.186,"close":157.197,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":157.316,"high":157.326,"low":157.196,"close":157.267,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":157.267,"high":157.267,"low":157.207,"close":157.207,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":157.267,"high":157.267,"low":156.906,"close":156.907,"volume":0.08399999886751175},{"timestamp":1742393100000,"open":156.826,"high":156.827,"low":156.826,"close":156.827,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":156.826,"high":156.997,"low":156.826,"close":156.996,"volume":0.04050000011920929},{"timestamp":1742393220000,"open":156.997,"high":156.997,"low":156.826,"close":156.826,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":156.996,"high":157.057,"low":156.996,"close":157.046,"volume":0.093299999833107},{"timestamp":1742393340000,"open":156.996,"high":157.187,"low":156.996,"close":157.166,"volume":0.12150000035762787},{"timestamp":1742393400000,"open":157.167,"high":157.297,"low":157.167,"close":157.177,"volume":0.04050000011920929},{"timestamp":1742393460000,"open":157.237,"high":157.287,"low":157.146,"close":157.287,"volume":0.093299999833107},{"timestamp":1742393520000,"open":157.286,"high":157.286,"low":157.186,"close":157.186,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":157.286,"high":157.286,"low":157.187,"close":157.266,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":157.287,"high":157.367,"low":157.266,"close":157.367,"volume":0.11879999935626984},{"timestamp":1742393760000,"open":157.366,"high":157.366,"low":157.366,"close":157.366,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":157.367,"high":157.447,"low":157.366,"close":157.446,"volume":0.10559999942779541},{"timestamp":1742393940000,"open":157.396,"high":157.396,"low":157.366,"close":157.367,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":157.367,"high":157.367,"low":157.367,"close":157.367,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":157.367,"high":157.367,"low":157.366,"close":157.366,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":157.366,"high":157.377,"low":157.366,"close":157.377,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":157.377,"high":157.567,"low":157.377,"close":157.486,"volume":0.14100000262260437},{"timestamp":1742394300000,"open":157.527,"high":157.527,"low":157.527,"close":157.527,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":157.516,"high":157.516,"low":157.516,"close":157.516,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":157.516,"high":157.517,"low":157.486,"close":157.517,"volume":0.06780000030994415},{"timestamp":1742394480000,"open":157.516,"high":157.516,"low":157.477,"close":157.477,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":157.466,"high":157.476,"low":157.466,"close":157.476,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":157.516,"high":157.527,"low":157.516,"close":157.517,"volume":0.028200000524520874},{"timestamp":1742394720000,"open":157.517,"high":157.517,"low":157.466,"close":157.466,"volume":0.031199999153614044},{"timestamp":1742394780000,"open":157.416,"high":157.416,"low":157.416,"close":157.416,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":157.416,"high":157.416,"low":157.416,"close":157.416,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":157.466,"high":157.467,"low":157.156,"close":157.157,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":157.217,"high":157.266,"low":157.217,"close":157.266,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":157.056,"high":157.267,"low":157.046,"close":157.046,"volume":0.10649999976158142},{"timestamp":1742395080000,"open":157.24,"high":157.256,"low":157.047,"close":157.047,"volume":0.027300000190734863},{"timestamp":1742395140000,"open":157.257,"high":157.257,"low":157.256,"close":157.256,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":157.317,"high":157.317,"low":157.196,"close":157.196,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":157.266,"high":157.266,"low":157.266,"close":157.266,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":157.266,"high":157.267,"low":157.126,"close":157.156,"volume":0.04439999908208847},{"timestamp":1742395380000,"open":157.157,"high":157.157,"low":157.157,"close":157.157,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":157.216,"high":157.227,"low":157.216,"close":157.217,"volume":0.04050000011920929},{"timestamp":1742395500000,"open":157.266,"high":157.337,"low":157.266,"close":157.336,"volume":0.08009999990463257},{"timestamp":1742395560000,"open":157.336,"high":157.336,"low":157.336,"close":157.336,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":157.337,"high":157.337,"low":157.336,"close":157.336,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":157.337,"high":157.337,"low":157.336,"close":157.337,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":157.337,"high":157.456,"low":157.336,"close":157.456,"volume":0.10649999976158142},{"timestamp":1742395800000,"open":157.457,"high":157.457,"low":157.416,"close":157.416,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":157.417,"high":157.417,"low":157.086,"close":157.236,"volume":0.06689999997615814},{"timestamp":1742395980000,"open":157.267,"high":157.277,"low":157.236,"close":157.277,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":157.276,"high":157.347,"low":157.266,"close":157.267,"volume":0.053700000047683716},{"timestamp":1742396100000,"open":157.197,"high":157.317,"low":157.197,"close":157.317,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":157.247,"high":157.436,"low":157.246,"close":157.427,"volume":0.17159999907016754},{"timestamp":1742396280000,"open":157.427,"high":157.427,"low":157.427,"close":157.427,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":157.377,"high":157.377,"low":157.317,"close":157.366,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":157.376,"high":157.376,"low":157.366,"close":157.366,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":157.467,"high":157.467,"low":157.376,"close":157.426,"volume":0.06780000030994415},{"timestamp":1742396520000,"open":157.526,"high":157.526,"low":157.426,"close":157.447,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":157.466,"high":157.516,"low":157.466,"close":157.516,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":157.547,"high":157.547,"low":157.526,"close":157.526,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":157.526,"high":157.526,"low":157.326,"close":157.326,"volume":0.022199999541044235},{"timestamp":1742396820000,"open":157.326,"high":157.436,"low":157.326,"close":157.326,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":157.406,"high":157.486,"low":157.406,"close":157.406,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":157.406,"high":157.447,"low":157.356,"close":157.356,"volume":0.053700000047683716},{"timestamp":1742397000000,"open":157.356,"high":157.356,"low":157.356,"close":157.356,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":157.357,"high":157.357,"low":157.357,"close":157.357,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":157.387,"high":157.387,"low":157.387,"close":157.387,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":157.497,"high":157.656,"low":157.357,"close":157.597,"volume":0.16830000281333923},{"timestamp":1742397480000,"open":157.616,"high":157.616,"low":157.616,"close":157.616,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":157.517,"high":157.737,"low":157.517,"close":157.737,"volume":0.10559999942779541},{"timestamp":1742397600000,"open":157.666,"high":157.737,"low":157.666,"close":157.737,"volume":0.06689999997615814},{"timestamp":1742397660000,"open":157.736,"high":157.737,"low":157.736,"close":157.736,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":157.767,"high":157.945,"low":157.767,"close":157.906,"volume":0.09719999879598618},{"timestamp":1742397780000,"open":157.947,"high":157.947,"low":157.946,"close":157.946,"volume":0.014100000262260437},{"timestamp":1742397840000,"open":157.946,"high":157.946,"low":157.946,"close":157.946,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":157.907,"high":157.907,"low":157.906,"close":157.907,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":157.907,"high":157.936,"low":157.876,"close":157.936,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":157.866,"high":157.867,"low":157.866,"close":157.866,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":157.867,"high":157.867,"low":157.797,"close":157.846,"volume":0.03629999980330467},{"timestamp":1742398200000,"open":157.846,"high":157.846,"low":157.656,"close":157.797,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":157.927,"high":157.927,"low":157.797,"close":157.797,"volume":0.03539999946951866},{"timestamp":1742398320000,"open":157.867,"high":157.867,"low":157.867,"close":157.867,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":157.796,"high":157.796,"low":157.796,"close":157.796,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":157.816,"high":157.816,"low":157.816,"close":157.816,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":157.816,"high":157.816,"low":157.816,"close":157.816,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":157.817,"high":157.817,"low":157.817,"close":157.817,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":157.826,"high":157.826,"low":157.826,"close":157.826,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":157.827,"high":157.827,"low":157.826,"close":157.826,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":157.816,"high":157.816,"low":157.736,"close":157.736,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":157.736,"high":157.736,"low":157.736,"close":157.736,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":157.736,"high":157.736,"low":157.736,"close":157.736,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":157.737,"high":157.737,"low":157.737,"close":157.737,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":157.737,"high":157.737,"low":157.487,"close":157.497,"volume":0.12449999898672104},{"timestamp":1742399160000,"open":157.497,"high":157.497,"low":157.497,"close":157.497,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":157.527,"high":157.666,"low":157.496,"close":157.666,"volume":0.093299999833107},{"timestamp":1742399280000,"open":157.726,"high":157.726,"low":157.666,"close":157.666,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":157.686,"high":157.737,"low":157.686,"close":157.716,"volume":0.07769999653100967},{"timestamp":1742399400000,"open":157.747,"high":157.777,"low":157.746,"close":157.777,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":157.796,"high":157.796,"low":157.667,"close":157.737,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":157.736,"high":157.756,"low":157.736,"close":157.756,"volume":0.11969999969005585},{"timestamp":1742399580000,"open":157.757,"high":157.886,"low":157.757,"close":157.876,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":157.886,"high":157.896,"low":157.886,"close":157.896,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":157.896,"high":157.896,"low":157.896,"close":157.896,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":157.896,"high":157.927,"low":157.896,"close":157.927,"volume":0.014100000262260437},{"timestamp":1742399880000,"open":157.897,"high":157.906,"low":157.897,"close":157.906,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":157.907,"high":157.916,"low":157.907,"close":157.916,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":157.927,"high":157.947,"low":157.926,"close":157.947,"volume":0.06689999997615814},{"timestamp":1742400060000,"open":157.946,"high":157.946,"low":157.877,"close":157.896,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":157.897,"high":157.897,"low":157.897,"close":157.897,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":157.967,"high":157.967,"low":157.966,"close":157.966,"volume":0.014100000262260437},{"timestamp":1742400240000,"open":157.906,"high":157.916,"low":157.906,"close":157.916,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":157.926,"high":157.967,"low":157.926,"close":157.967,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":157.966,"high":158.017,"low":157.966,"close":158.016,"volume":0.06689999997615814},{"timestamp":1742400480000,"open":158.046,"high":158.046,"low":157.906,"close":157.966,"volume":0.08100000023841858},{"timestamp":1742400600000,"open":157.966,"high":157.977,"low":157.966,"close":157.977,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":157.956,"high":157.956,"low":157.926,"close":157.937,"volume":0.06689999997615814},{"timestamp":1742400780000,"open":157.947,"high":157.956,"low":157.946,"close":157.956,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":157.967,"high":157.967,"low":157.897,"close":157.897,"volume":0.11460000276565552},{"timestamp":1742400900000,"open":157.906,"high":157.907,"low":157.896,"close":157.907,"volume":0.04050000011920929},{"timestamp":1742400960000,"open":157.877,"high":157.886,"low":157.876,"close":157.876,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":157.887,"high":157.897,"low":157.887,"close":157.897,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":157.896,"high":157.896,"low":157.896,"close":157.896,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":157.896,"high":157.977,"low":157.896,"close":157.937,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":157.937,"high":157.937,"low":157.867,"close":157.876,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":157.877,"high":157.877,"low":157.877,"close":157.877,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":157.876,"high":158.046,"low":157.876,"close":157.966,"volume":0.13199999928474426},{"timestamp":1742401440000,"open":157.977,"high":157.977,"low":157.976,"close":157.976,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":157.977,"high":157.977,"low":157.976,"close":157.976,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":157.986,"high":157.986,"low":157.947,"close":157.947,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":157.957,"high":157.957,"low":157.957,"close":157.957,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":157.967,"high":157.976,"low":157.966,"close":157.967,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":157.997,"high":158.036,"low":157.967,"close":158.007,"volume":0.06780000030994415},{"timestamp":1742401860000,"open":158.006,"high":158.007,"low":158.006,"close":158.007,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":157.957,"high":157.966,"low":157.946,"close":157.947,"volume":0.061799999326467514},{"timestamp":1742401980000,"open":157.957,"high":157.957,"low":157.957,"close":157.957,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":157.967,"high":157.977,"low":157.956,"close":157.976,"volume":0.11969999969005585},{"timestamp":1742402100000,"open":157.976,"high":157.977,"low":157.957,"close":157.966,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":157.977,"high":157.977,"low":157.857,"close":157.936,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":157.856,"high":157.856,"low":157.786,"close":157.846,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":157.836,"high":157.836,"low":157.736,"close":157.797,"volume":0.027300000190734863},{"timestamp":1742402340000,"open":157.827,"high":157.827,"low":157.727,"close":157.797,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":157.797,"high":157.797,"low":157.797,"close":157.797,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":157.807,"high":157.857,"low":157.806,"close":157.807,"volume":0.08100000023841858},{"timestamp":1742402580000,"open":157.816,"high":157.816,"low":157.816,"close":157.816,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":157.836,"high":157.866,"low":157.827,"close":157.866,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":157.836,"high":157.836,"low":157.836,"close":157.836,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":157.846,"high":157.877,"low":157.846,"close":157.846,"volume":0.04050000011920929},{"timestamp":1742402820000,"open":157.916,"high":157.936,"low":157.916,"close":157.936,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":157.917,"high":157.917,"low":157.887,"close":157.907,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":157.946,"high":157.946,"low":157.906,"close":157.906,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":157.906,"high":157.906,"low":157.817,"close":157.827,"volume":0.07500000298023224},{"timestamp":1742403240000,"open":157.837,"high":157.877,"low":157.837,"close":157.837,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":157.846,"high":157.866,"low":157.846,"close":157.866,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":157.876,"high":157.876,"low":157.727,"close":157.727,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":157.727,"high":157.727,"low":157.686,"close":157.686,"volume":0.061799999326467514},{"timestamp":1742403480000,"open":157.736,"high":157.736,"low":157.736,"close":157.736,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":157.686,"high":157.686,"low":157.686,"close":157.686,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":157.626,"high":157.626,"low":157.566,"close":157.566,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":157.567,"high":157.577,"low":157.546,"close":157.547,"volume":0.06270000338554382},{"timestamp":1742403780000,"open":157.497,"high":157.497,"low":157.427,"close":157.427,"volume":0.11879999935626984},{"timestamp":1742403840000,"open":157.506,"high":157.506,"low":157.506,"close":157.506,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":157.506,"high":157.517,"low":157.506,"close":157.517,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":157.426,"high":157.517,"low":157.386,"close":157.516,"volume":0.10140000283718109},{"timestamp":1742404020000,"open":157.537,"high":157.537,"low":157.427,"close":157.427,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":157.406,"high":157.577,"low":157.406,"close":157.577,"volume":0.04050000011920929},{"timestamp":1742404140000,"open":157.586,"high":157.587,"low":157.496,"close":157.497,"volume":0.05460000038146973},{"timestamp":1742404200000,"open":157.566,"high":157.627,"low":157.497,"close":157.497,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":157.536,"high":157.586,"low":157.536,"close":157.586,"volume":0.04050000011920929},{"timestamp":1742404320000,"open":157.586,"high":157.596,"low":157.586,"close":157.596,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":157.597,"high":157.597,"low":157.406,"close":157.407,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":157.377,"high":157.387,"low":157.377,"close":157.387,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":157.477,"high":157.477,"low":157.477,"close":157.477,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":157.476,"high":157.476,"low":157.157,"close":157.407,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":157.427,"high":157.427,"low":157.426,"close":157.426,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":157.427,"high":157.436,"low":157.426,"close":157.436,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":157.436,"high":157.496,"low":157.436,"close":157.436,"volume":0.0494999997317791},{"timestamp":1742404860000,"open":157.456,"high":157.486,"low":157.456,"close":157.486,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":157.486,"high":157.496,"low":157.486,"close":157.496,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":157.436,"high":157.437,"low":157.426,"close":157.437,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":157.457,"high":157.496,"low":157.456,"close":157.466,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":157.467,"high":157.467,"low":157.347,"close":157.366,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":157.366,"high":157.417,"low":157.347,"close":157.347,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":157.346,"high":157.386,"low":157.346,"close":157.386,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":157.386,"high":157.436,"low":157.337,"close":157.337,"volume":0.09239999949932098},{"timestamp":1742405340000,"open":157.336,"high":157.357,"low":157.316,"close":157.356,"volume":0.10320000350475311},{"timestamp":1742405400000,"open":157.356,"high":157.357,"low":157.257,"close":157.257,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":157.256,"high":157.257,"low":157.196,"close":157.196,"volume":0.07500000298023224},{"timestamp":1742405520000,"open":157.196,"high":157.196,"low":157.097,"close":157.186,"volume":0.08820000290870667},{"timestamp":1742405580000,"open":157.156,"high":157.187,"low":157.156,"close":157.187,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":157.187,"high":157.187,"low":157.157,"close":157.157,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":157.157,"high":157.276,"low":157.156,"close":157.236,"volume":0.12060000002384186},{"timestamp":1742405760000,"open":157.237,"high":157.276,"low":157.217,"close":157.247,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":157.247,"high":157.247,"low":157.247,"close":157.247,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":157.286,"high":157.286,"low":157.246,"close":157.246,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":157.247,"high":157.247,"low":157.247,"close":157.247,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":157.247,"high":157.276,"low":157.247,"close":157.256,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":157.186,"high":157.237,"low":157.186,"close":157.237,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":157.256,"high":157.257,"low":157.187,"close":157.257,"volume":0.028200000524520874},{"timestamp":1742406240000,"open":157.186,"high":157.186,"low":157.186,"close":157.186,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":157.187,"high":157.187,"low":157.086,"close":157.086,"volume":0.12780000269412994},{"timestamp":1742406360000,"open":157.096,"high":157.096,"low":157.086,"close":157.096,"volume":0.053700000047683716},{"timestamp":1742406420000,"open":157.096,"high":157.096,"low":156.997,"close":156.997,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":156.996,"high":156.996,"low":156.897,"close":156.897,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":156.697,"high":156.917,"low":156.697,"close":156.917,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":156.917,"high":156.917,"low":156.896,"close":156.906,"volume":0.053700000047683716},{"timestamp":1742406660000,"open":156.917,"high":156.927,"low":156.916,"close":156.916,"volume":0.028200000524520874},{"timestamp":1742406780000,"open":156.926,"high":156.926,"low":156.926,"close":156.926,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":156.957,"high":156.957,"low":156.926,"close":156.926,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":156.937,"high":156.937,"low":156.937,"close":156.937,"volume":0.0008999999845400453},{"timestamp":1742406960000,"open":156.927,"high":156.927,"low":156.927,"close":156.927,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":156.927,"high":157.017,"low":156.927,"close":157.017,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":157.027,"high":157.036,"low":157.027,"close":157.036,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":156.987,"high":156.987,"low":156.817,"close":156.817,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":156.077,"high":156.807,"low":155.996,"close":156.806,"volume":0.16410000622272491},{"timestamp":1742407260000,"open":156.946,"high":156.946,"low":156.656,"close":156.846,"volume":0.06870000064373016},{"timestamp":1742407320000,"open":156.846,"high":156.896,"low":156.547,"close":156.556,"volume":0.11969999969005585},{"timestamp":1742407380000,"open":156.846,"high":156.997,"low":156.846,"close":156.887,"volume":0.09510000050067902},{"timestamp":1742407560000,"open":156.877,"high":156.877,"low":156.876,"close":156.876,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":156.917,"high":156.917,"low":156.917,"close":156.917,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":156.936,"high":157.036,"low":156.936,"close":157.036,"volume":0.028200000524520874},{"timestamp":1742407740000,"open":157.047,"high":157.246,"low":157.047,"close":157.246,"volume":0.08190000057220459},{"timestamp":1742407800000,"open":157.256,"high":157.347,"low":157.256,"close":157.347,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":157.346,"high":157.426,"low":157.346,"close":157.426,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":157.417,"high":157.427,"low":157.356,"close":157.366,"volume":0.13379999995231628},{"timestamp":1742407980000,"open":157.366,"high":157.377,"low":157.366,"close":157.377,"volume":0.10559999942779541},{"timestamp":1742408040000,"open":157.376,"high":157.377,"low":157.176,"close":157.267,"volume":0.10140000283718109},{"timestamp":1742408100000,"open":157.177,"high":157.187,"low":157.177,"close":157.186,"volume":0.10559999942779541},{"timestamp":1742408160000,"open":157.187,"high":157.256,"low":157.187,"close":157.256,"volume":0.053700000047683716},{"timestamp":1742408220000,"open":157.256,"high":157.256,"low":157.127,"close":157.127,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":157.126,"high":157.187,"low":157.096,"close":157.187,"volume":0.04050000011920929},{"timestamp":1742408340000,"open":157.186,"high":157.217,"low":157.096,"close":157.217,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":157.216,"high":157.266,"low":157.216,"close":157.226,"volume":0.06689999997615814},{"timestamp":1742408460000,"open":157.167,"high":157.296,"low":157.167,"close":157.286,"volume":0.13379999995231628},{"timestamp":1742408520000,"open":157.266,"high":157.267,"low":157.106,"close":157.127,"volume":0.12780000269412994},{"timestamp":1742408640000,"open":157.197,"high":157.197,"low":157.087,"close":157.087,"volume":0.0494999997317791},{"timestamp":1742408700000,"open":157.157,"high":157.157,"low":157.156,"close":157.157,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":157.156,"high":157.156,"low":157.156,"close":157.156,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":157.157,"high":157.207,"low":157.077,"close":157.137,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":157.136,"high":157.137,"low":157.036,"close":157.036,"volume":0.1451999992132187},{"timestamp":1742408940000,"open":157.057,"high":157.057,"low":157.057,"close":157.057,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":157.107,"high":157.156,"low":157.106,"close":157.156,"volume":0.08100000023841858},{"timestamp":1742409060000,"open":157.186,"high":157.196,"low":157.167,"close":157.187,"volume":0.032999999821186066},{"timestamp":1742409120000,"open":157.266,"high":157.377,"low":157.216,"close":157.366,"volume":0.22290000319480896},{"timestamp":1742409180000,"open":157.387,"high":157.387,"low":157.257,"close":157.257,"volume":0.14579999446868896},{"timestamp":1742409240000,"open":157.257,"high":157.257,"low":157.036,"close":157.136,"volume":0.1509000062942505},{"timestamp":1742409300000,"open":157.136,"high":157.256,"low":157.136,"close":157.256,"volume":0.06780000030994415},{"timestamp":1742409360000,"open":157.266,"high":157.377,"low":157.266,"close":157.376,"volume":0.05460000038146973},{"timestamp":1742409420000,"open":157.367,"high":157.386,"low":157.366,"close":157.386,"volume":0.07919999957084656},{"timestamp":1742409480000,"open":157.377,"high":157.377,"low":157.256,"close":157.256,"volume":0.10649999976158142},{"timestamp":1742409600000,"open":157.256,"high":157.257,"low":157.086,"close":157.086,"volume":0.10559999942779541},{"timestamp":1742409660000,"open":157.086,"high":157.207,"low":157.086,"close":157.127,"volume":0.08190000057220459},{"timestamp":1742409720000,"open":157.157,"high":157.337,"low":157.157,"close":157.236,"volume":0.1446000039577484},{"timestamp":1742409780000,"open":157.237,"high":157.257,"low":157.206,"close":157.236,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":157.236,"high":157.446,"low":157.207,"close":157.386,"volume":0.20970000326633453},{"timestamp":1742409900000,"open":157.386,"high":157.386,"low":157.337,"close":157.337,"volume":0.03539999946951866},{"timestamp":1742409960000,"open":157.336,"high":157.337,"low":157.096,"close":157.266,"volume":0.08820000290870667},{"timestamp":1742410140000,"open":157.266,"high":157.266,"low":157.116,"close":157.117,"volume":0.09239999949932098},{"timestamp":1742410200000,"open":157.116,"high":157.227,"low":157.116,"close":157.187,"volume":0.09179999679327011},{"timestamp":1742410260000,"open":157.186,"high":157.186,"low":157.116,"close":157.157,"volume":0.06270000338554382},{"timestamp":1742410320000,"open":157.157,"high":157.296,"low":157.156,"close":157.186,"volume":0.07859999686479568},{"timestamp":1742410380000,"open":157.207,"high":157.287,"low":157.176,"close":157.287,"volume":0.133200004696846},{"timestamp":1742410440000,"open":157.277,"high":157.277,"low":157.116,"close":157.117,"volume":0.1551000028848648},{"timestamp":1742410500000,"open":157.116,"high":157.177,"low":157.086,"close":157.156,"volume":0.1469999998807907},{"timestamp":1742410560000,"open":157.186,"high":157.327,"low":157.186,"close":157.236,"volume":0.17640000581741333},{"timestamp":1742410620000,"open":157.297,"high":157.366,"low":157.297,"close":157.366,"volume":0.04230000078678131},{"timestamp":1742410680000,"open":157.317,"high":157.317,"low":157.097,"close":157.097,"volume":0.20280000567436218},{"timestamp":1742410740000,"open":157.157,"high":157.227,"low":157.156,"close":157.186,"volume":0.1428000032901764},{"timestamp":1742410800000,"open":157.186,"high":157.227,"low":157.166,"close":157.166,"volume":0.06599999964237213},{"timestamp":1742410860000,"open":157.167,"high":157.176,"low":157.167,"close":157.176,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":157.167,"high":157.226,"low":157.167,"close":157.197,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":157.196,"high":157.247,"low":157.196,"close":157.197,"volume":0.15600000321865082},{"timestamp":1742411040000,"open":157.207,"high":157.307,"low":157.207,"close":157.307,"volume":0.05460000038146973},{"timestamp":1742411100000,"open":157.317,"high":157.546,"low":157.317,"close":157.546,"volume":0.0714000016450882},{"timestamp":1742411160000,"open":157.526,"high":157.527,"low":157.526,"close":157.527,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":157.527,"high":157.547,"low":157.506,"close":157.536,"volume":0.17010000348091125},{"timestamp":1742411280000,"open":157.536,"high":157.577,"low":157.527,"close":157.577,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":157.577,"high":157.696,"low":157.526,"close":157.696,"volume":0.12150000035762787},{"timestamp":1742411400000,"open":157.746,"high":157.857,"low":157.737,"close":157.797,"volume":0.0908999964594841},{"timestamp":1742411460000,"open":157.866,"high":157.887,"low":157.746,"close":157.857,"volume":0.09000000357627869},{"timestamp":1742411520000,"open":157.866,"high":157.867,"low":157.776,"close":157.806,"volume":0.028200000524520874},{"timestamp":1742411580000,"open":157.816,"high":157.816,"low":157.807,"close":157.807,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":157.846,"high":157.907,"low":157.846,"close":157.896,"volume":0.0828000009059906},{"timestamp":1742411700000,"open":157.897,"high":157.906,"low":157.727,"close":157.727,"volume":0.19050000607967377},{"timestamp":1742411760000,"open":157.726,"high":157.876,"low":157.726,"close":157.797,"volume":0.14790000021457672},{"timestamp":1742411820000,"open":157.806,"high":157.807,"low":157.647,"close":157.767,"volume":0.1509000062942505},{"timestamp":1742411880000,"open":157.776,"high":157.897,"low":157.776,"close":157.866,"volume":0.06870000064373016},{"timestamp":1742411940000,"open":157.856,"high":157.877,"low":157.856,"close":157.857,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":157.856,"high":157.857,"low":157.856,"close":157.857,"volume":0.13199999928474426},{"timestamp":1742412060000,"open":157.877,"high":157.916,"low":157.876,"close":157.916,"volume":0.06870000064373016},{"timestamp":1742412120000,"open":157.917,"high":157.966,"low":157.867,"close":157.867,"volume":0.094200000166893},{"timestamp":1742412180000,"open":157.867,"high":157.877,"low":157.856,"close":157.856,"volume":0.06689999997615814},{"timestamp":1742412240000,"open":157.857,"high":157.857,"low":157.857,"close":157.857,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":157.847,"high":157.847,"low":157.707,"close":157.767,"volume":0.07590000331401825},{"timestamp":1742412360000,"open":157.765,"high":157.776,"low":157.656,"close":157.776,"volume":0.11729999631643295},{"timestamp":1742412420000,"open":157.656,"high":157.737,"low":157.626,"close":157.627,"volume":0.13379999995231628},{"timestamp":1742412480000,"open":157.706,"high":157.837,"low":157.687,"close":157.687,"volume":0.1518000066280365},{"timestamp":1742412540000,"open":157.757,"high":157.836,"low":157.756,"close":157.836,"volume":0.09690000116825104},{"timestamp":1742412600000,"open":157.917,"high":158.007,"low":157.836,"close":158.006,"volume":0.188400000333786},{"timestamp":1742412660000,"open":158.026,"high":158.037,"low":157.916,"close":157.957,"volume":0.30390000343322754},{"timestamp":1742412720000,"open":157.966,"high":157.997,"low":157.917,"close":157.997,"volume":0.08460000157356262},{"timestamp":1742412780000,"open":157.996,"high":158.086,"low":157.996,"close":158.086,"volume":0.093299999833107},{"timestamp":1742412840000,"open":158.076,"high":158.317,"low":158.076,"close":158.246,"volume":0.21389999985694885},{"timestamp":1742412900000,"open":158.247,"high":158.266,"low":158.147,"close":158.147,"volume":0.11460000276565552},{"timestamp":1742412960000,"open":158.147,"high":158.147,"low":157.967,"close":158.077,"volume":0.26249998807907104},{"timestamp":1742413020000,"open":158.097,"high":158.227,"low":158.096,"close":158.227,"volume":0.094200000166893},{"timestamp":1742413080000,"open":158.226,"high":158.237,"low":158.137,"close":158.137,"volume":0.09000000357627869},{"timestamp":1742413140000,"open":158.137,"high":158.137,"low":157.926,"close":157.926,"volume":0.21660000085830688},{"timestamp":1742413200000,"open":157.926,"high":157.966,"low":157.816,"close":157.966,"volume":0.10740000009536743},{"timestamp":1742413260000,"open":157.966,"high":157.976,"low":157.966,"close":157.976,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":157.997,"high":157.997,"low":157.966,"close":157.977,"volume":0.11969999969005585},{"timestamp":1742413380000,"open":157.976,"high":158.077,"low":157.927,"close":157.937,"volume":0.31859999895095825},{"timestamp":1742413440000,"open":158.017,"high":158.017,"low":157.936,"close":157.937,"volume":0.22200000286102295},{"timestamp":1742413500000,"open":157.907,"high":157.937,"low":157.907,"close":157.937,"volume":0.014100000262260437},{"timestamp":1742413560000,"open":157.937,"high":157.947,"low":157.646,"close":157.856,"volume":0.31859999895095825},{"timestamp":1742413620000,"open":157.897,"high":157.906,"low":157.786,"close":157.906,"volume":0.13379999995231628},{"timestamp":1742413680000,"open":157.907,"high":157.907,"low":157.656,"close":157.656,"volume":0.22470000386238098},{"timestamp":1742413740000,"open":157.657,"high":157.867,"low":157.656,"close":157.776,"volume":0.1860000044107437},{"timestamp":1742413800000,"open":157.557,"high":157.746,"low":157.556,"close":157.557,"volume":0.24570000171661377},{"timestamp":1742413860000,"open":157.557,"high":157.557,"low":157.236,"close":157.467,"volume":0.3312000036239624},{"timestamp":1742413920000,"open":157.367,"high":157.566,"low":157.366,"close":157.557,"volume":0.29670000076293945},{"timestamp":1742413980000,"open":157.557,"high":157.557,"low":157.236,"close":157.306,"volume":0.3192000091075897},{"timestamp":1742414040000,"open":157.327,"high":157.396,"low":157.306,"close":157.347,"volume":0.39629998803138733},{"timestamp":1742414100000,"open":157.307,"high":157.707,"low":157.307,"close":157.607,"volume":0.5393999814987183},{"timestamp":1742414160000,"open":157.606,"high":157.747,"low":157.596,"close":157.597,"volume":0.6506999731063843},{"timestamp":1742414220000,"open":157.596,"high":157.615,"low":157.446,"close":157.446,"volume":0.4968000054359436},{"timestamp":1742414280000,"open":157.446,"high":157.626,"low":157.446,"close":157.507,"volume":0.29159998893737793},{"timestamp":1742414340000,"open":157.516,"high":157.586,"low":157.136,"close":157.217,"volume":0.4341000020503998}]