[{"timestamp":1742391000000,"open":149.864,"high":149.864,"low":149.614,"close":149.614,"volume":0.014399999752640724},{"timestamp":1742391060000,"open":149.794,"high":149.794,"low":149.794,"close":149.794,"volume":0.0012000000569969416},{"timestamp":1742391120000,"open":149.794,"high":149.794,"low":149.794,"close":149.794,"volume":0.0012000000569969416},{"timestamp":1742391180000,"open":149.124,"high":149.184,"low":148.934,"close":149.184,"volume":0.00839999970048666},{"timestamp":1742391240000,"open":149.924,"high":150.204,"low":149.924,"close":150.204,"volume":0.012000000104308128},{"timestamp":1742391300000,"open":150.204,"high":150.274,"low":150.154,"close":150.274,"volume":0.006000000052154064},{"timestamp":1742391360000,"open":149.674,"high":150.054,"low":149.584,"close":149.584,"volume":0.004800000227987766},{"timestamp":1742391420000,"open":149.424,"high":149.424,"low":149.424,"close":149.424,"volume":0.006000000052154064},{"timestamp":1742391540000,"open":149.874,"high":149.944,"low":149.424,"close":149.874,"volume":0.006000000052154064},{"timestamp":1742391600000,"open":149.874,"high":150.174,"low":149.874,"close":150.174,"volume":0.004800000227987766},{"timestamp":1742391660000,"open":150.164,"high":150.224,"low":150.164,"close":150.224,"volume":0.002400000113993883},{"timestamp":1742391720000,"open":150.224,"high":150.404,"low":150.224,"close":150.404,"volume":0.007199999876320362},{"timestamp":1742391780000,"open":150.404,"high":150.404,"low":150.164,"close":150.204,"volume":0.003599999938160181},{"timestamp":1742391840000,"open":150.264,"high":150.264,"low":150.264,"close":150.264,"volume":0.0012000000569969416},{"timestamp":1742391900000,"open":150.364,"high":150.364,"low":150.364,"close":150.364,"volume":0.0012000000569969416},{"timestamp":1742391960000,"open":150.264,"high":150.264,"low":149.754,"close":149.754,"volume":0.004800000227987766},{"timestamp":1742392080000,"open":150.394,"high":150.534,"low":150.394,"close":150.524,"volume":0.006000000052154064},{"timestamp":1742392200000,"open":150.534,"high":150.534,"low":149.864,"close":150.164,"volume":0.015599999576807022},{"timestamp":1742392260000,"open":149.864,"high":150.404,"low":149.864,"close":150.404,"volume":0.003599999938160181},{"timestamp":1742392320000,"open":149.864,"high":149.864,"low":149.864,"close":149.864,"volume":0.0012000000569969416},{"timestamp":1742392380000,"open":149.864,"high":150.434,"low":149.864,"close":149.864,"volume":0.003599999938160181},{"timestamp":1742392440000,"open":149.984,"high":150.464,"low":149.864,"close":150.464,"volume":0.003599999938160181},{"timestamp":1742392500000,"open":149.864,"high":150.604,"low":149.864,"close":149.864,"volume":0.00839999970048666},{"timestamp":1742392620000,"open":150.534,"high":150.534,"low":150.534,"close":150.534,"volume":0.0012000000569969416},{"timestamp":1742392680000,"open":149.864,"high":150.004,"low":149.864,"close":150.004,"volume":0.003599999938160181},{"timestamp":1742392740000,"open":150.274,"high":150.274,"low":149.864,"close":149.864,"volume":0.003599999938160181},{"timestamp":1742392800000,"open":149.864,"high":150.204,"low":149.864,"close":150.204,"volume":0.006000000052154064},{"timestamp":1742392860000,"open":150.104,"high":150.104,"low":150.084,"close":150.084,"volume":0.004800000227987766},{"timestamp":1742392920000,"open":150.084,"high":150.254,"low":150.084,"close":150.084,"volume":0.004800000227987766},{"timestamp":1742392980000,"open":150.084,"high":150.084,"low":150.084,"close":150.084,"volume":0.0012000000569969416},{"timestamp":1742393040000,"open":149.864,"high":149.864,"low":149.864,"close":149.864,"volume":0.006000000052154064},{"timestamp":1742393100000,"open":149.864,"high":149.864,"low":149.864,"close":149.864,"volume":0.003599999938160181},{"timestamp":1742393160000,"open":149.984,"high":149.984,"low":149.864,"close":149.864,"volume":0.004800000227987766},{"timestamp":1742393400000,"open":150.014,"high":150.014,"low":149.864,"close":149.864,"volume":0.007199999876320362},{"timestamp":1742393460000,"open":149.864,"high":149.914,"low":149.864,"close":149.864,"volume":0.006000000052154064},{"timestamp":1742393520000,"open":149.864,"high":149.864,"low":149.864,"close":149.864,"volume":0.0012000000569969416},{"timestamp":1742393640000,"open":149.884,"high":149.884,"low":149.884,"close":149.884,"volume":0.0012000000569969416},{"timestamp":1742393700000,"open":149.864,"high":149.864,"low":149.834,"close":149.864,"volume":0.00839999970048666},{"timestamp":1742393760000,"open":149.834,"high":149.834,"low":149.644,"close":149.644,"volume":0.007199999876320362},{"timestamp":1742393880000,"open":149.644,"high":149.784,"low":149.644,"close":149.784,"volume":0.006000000052154064},{"timestamp":1742393940000,"open":149.784,"high":149.894,"low":149.644,"close":149.894,"volume":0.009600000455975533},{"timestamp":1742394000000,"open":149.894,"high":149.894,"low":149.834,"close":149.834,"volume":0.003599999938160181},{"timestamp":1742394060000,"open":149.834,"high":149.834,"low":149.834,"close":149.834,"volume":0.0012000000569969416},{"timestamp":1742394120000,"open":149.834,"high":149.834,"low":149.644,"close":149.834,"volume":0.004800000227987766},{"timestamp":1742394180000,"open":149.644,"high":149.764,"low":149.644,"close":149.764,"volume":0.006000000052154064},{"timestamp":1742394240000,"open":149.764,"high":149.804,"low":149.764,"close":149.804,"volume":0.003599999938160181},{"timestamp":1742394300000,"open":149.644,"high":149.724,"low":149.644,"close":149.724,"volume":0.006000000052154064},{"timestamp":1742394420000,"open":149.724,"high":149.724,"low":149.724,"close":149.724,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":149.724,"high":149.724,"low":149.574,"close":149.574,"volume":0.007199999876320362},{"timestamp":1742394540000,"open":149.374,"high":149.504,"low":149.374,"close":149.504,"volume":0.004800000227987766},{"timestamp":1742394600000,"open":149.504,"high":149.504,"low":149.504,"close":149.504,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":149.544,"high":149.714,"low":149.504,"close":149.544,"volume":0.009600000455975533},{"timestamp":1742394720000,"open":149.374,"high":149.644,"low":149.374,"close":149.644,"volume":0.002400000113993883},{"timestamp":1742394840000,"open":149.644,"high":149.644,"low":149.644,"close":149.644,"volume":0.002400000113993883},{"timestamp":1742394900000,"open":149.644,"high":149.714,"low":149.644,"close":149.714,"volume":0.004800000227987766},{"timestamp":1742394960000,"open":149.714,"high":149.714,"low":149.374,"close":149.374,"volume":0.003599999938160181},{"timestamp":1742395020000,"open":149.374,"high":149.514,"low":149.374,"close":149.514,"volume":0.003599999938160181},{"timestamp":1742395140000,"open":149.544,"high":149.544,"low":149.374,"close":149.374,"volume":0.009600000455975533},{"timestamp":1742395200000,"open":149.374,"high":149.374,"low":149.334,"close":149.334,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":149.334,"high":149.334,"low":149.334,"close":149.334,"volume":0.002400000113993883},{"timestamp":1742395320000,"open":149.334,"high":149.334,"low":149.274,"close":149.274,"volume":0.004800000227987766},{"timestamp":1742395500000,"open":149.324,"high":149.434,"low":149.324,"close":149.324,"volume":0.01080000028014183},{"timestamp":1742395560000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.0012000000569969416},{"timestamp":1742395740000,"open":149.394,"high":149.444,"low":149.394,"close":149.444,"volume":0.007199999876320362},{"timestamp":1742395800000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.002400000113993883},{"timestamp":1742395860000,"open":149.324,"high":149.414,"low":149.324,"close":149.414,"volume":0.002400000113993883},{"timestamp":1742395920000,"open":149.414,"high":149.524,"low":149.414,"close":149.484,"volume":0.007199999876320362},{"timestamp":1742395980000,"open":149.604,"high":149.634,"low":149.504,"close":149.504,"volume":0.003599999938160181},{"timestamp":1742396100000,"open":149.554,"high":149.594,"low":149.484,"close":149.484,"volume":0.007199999876320362},{"timestamp":1742396160000,"open":149.384,"high":149.384,"low":149.324,"close":149.324,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.0012000000569969416},{"timestamp":1742396340000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.0012000000569969416},{"timestamp":1742396460000,"open":149.384,"high":149.384,"low":149.384,"close":149.384,"volume":0.004800000227987766},{"timestamp":1742396520000,"open":149.434,"high":149.434,"low":149.434,"close":149.434,"volume":0.002400000113993883},{"timestamp":1742396580000,"open":149.524,"high":149.524,"low":149.524,"close":149.524,"volume":0.0012000000569969416},{"timestamp":1742396640000,"open":149.434,"high":149.534,"low":149.434,"close":149.534,"volume":0.003599999938160181},{"timestamp":1742396700000,"open":149.494,"high":149.524,"low":149.494,"close":149.524,"volume":0.003599999938160181},{"timestamp":1742396760000,"open":149.494,"high":149.494,"low":149.324,"close":149.344,"volume":0.007199999876320362},{"timestamp":1742396820000,"open":149.344,"high":149.344,"low":149.324,"close":149.324,"volume":0.002400000113993883},{"timestamp":1742396880000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.0012000000569969416},{"timestamp":1742396940000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.0012000000569969416},{"timestamp":1742397060000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.002400000113993883},{"timestamp":1742397120000,"open":149.324,"high":149.424,"low":149.324,"close":149.424,"volume":0.006000000052154064},{"timestamp":1742397180000,"open":149.504,"high":149.554,"low":149.504,"close":149.554,"volume":0.002400000113993883},{"timestamp":1742397240000,"open":149.554,"high":149.564,"low":149.554,"close":149.564,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":149.574,"high":149.574,"low":149.574,"close":149.574,"volume":0.0012000000569969416},{"timestamp":1742397360000,"open":149.554,"high":149.554,"low":149.554,"close":149.554,"volume":0.0012000000569969416},{"timestamp":1742397420000,"open":149.324,"high":149.324,"low":149.324,"close":149.324,"volume":0.003599999938160181},{"timestamp":1742397480000,"open":149.324,"high":149.424,"low":149.324,"close":149.424,"volume":0.003599999938160181},{"timestamp":1742397600000,"open":149.324,"high":149.334,"low":149.324,"close":149.334,"volume":0.004800000227987766},{"timestamp":1742397660000,"open":149.324,"high":149.414,"low":149.324,"close":149.414,"volume":0.00839999970048666},{"timestamp":1742397720000,"open":149.434,"high":149.434,"low":149.434,"close":149.434,"volume":0.0012000000569969416},{"timestamp":1742397840000,"open":149.474,"high":149.494,"low":149.434,"close":149.494,"volume":0.003599999938160181},{"timestamp":1742397960000,"open":149.494,"high":149.494,"low":149.324,"close":149.324,"volume":0.003599999938160181},{"timestamp":1742398020000,"open":149.324,"high":149.324,"low":149.274,"close":149.274,"volume":0.003599999938160181},{"timestamp":1742398200000,"open":149.294,"high":149.434,"low":149.274,"close":149.434,"volume":0.006000000052154064},{"timestamp":1742398320000,"open":149.444,"high":149.464,"low":149.444,"close":149.464,"volume":0.002400000113993883},{"timestamp":1742398380000,"open":149.434,"high":149.434,"low":149.374,"close":149.374,"volume":0.002400000113993883},{"timestamp":1742398440000,"open":149.384,"high":149.434,"low":149.384,"close":149.434,"volume":0.006000000052154064},{"timestamp":1742398500000,"open":149.544,"high":149.544,"low":149.514,"close":149.514,"volume":0.002400000113993883},{"timestamp":1742398620000,"open":149.514,"high":149.604,"low":149.514,"close":149.604,"volume":0.007199999876320362},{"timestamp":1742398680000,"open":149.514,"high":149.564,"low":149.514,"close":149.564,"volume":0.002400000113993883},{"timestamp":1742398740000,"open":149.584,"high":149.684,"low":149.564,"close":149.684,"volume":0.00839999970048666},{"timestamp":1742398800000,"open":149.514,"high":149.644,"low":149.514,"close":149.564,"volume":0.006000000052154064},{"timestamp":1742398860000,"open":149.564,"high":149.644,"low":149.564,"close":149.604,"volume":0.006000000052154064},{"timestamp":1742398920000,"open":149.664,"high":149.664,"low":149.564,"close":149.564,"volume":0.002400000113993883},{"timestamp":1742398980000,"open":149.674,"high":149.674,"low":149.634,"close":149.634,"volume":0.002400000113993883},{"timestamp":1742399160000,"open":149.564,"high":149.564,"low":149.564,"close":149.564,"volume":0.0012000000569969416},{"timestamp":1742399220000,"open":149.564,"high":149.594,"low":149.564,"close":149.594,"volume":0.003599999938160181},{"timestamp":1742399280000,"open":149.604,"high":149.664,"low":149.604,"close":149.664,"volume":0.003599999938160181},{"timestamp":1742399340000,"open":149.674,"high":149.684,"low":149.674,"close":149.684,"volume":0.002400000113993883},{"timestamp":1742399400000,"open":149.684,"high":149.684,"low":149.684,"close":149.684,"volume":0.0012000000569969416},{"timestamp":1742399460000,"open":149.694,"high":149.714,"low":149.694,"close":149.714,"volume":0.003599999938160181},{"timestamp":1742399520000,"open":149.724,"high":149.744,"low":149.704,"close":149.704,"volume":0.004800000227987766},{"timestamp":1742399640000,"open":149.704,"high":149.754,"low":149.704,"close":149.754,"volume":0.004800000227987766},{"timestamp":1742399700000,"open":149.764,"high":149.764,"low":149.664,"close":149.664,"volume":0.00839999970048666},{"timestamp":1742399760000,"open":149.674,"high":149.674,"low":149.674,"close":149.674,"volume":0.0012000000569969416},{"timestamp":1742399820000,"open":149.674,"high":149.674,"low":149.644,"close":149.644,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":149.604,"high":149.644,"low":149.604,"close":149.644,"volume":0.002400000113993883},{"timestamp":1742399940000,"open":149.674,"high":149.674,"low":149.654,"close":149.654,"volume":0.006000000052154064},{"timestamp":1742400000000,"open":149.694,"high":149.724,"low":149.694,"close":149.724,"volume":0.006000000052154064},{"timestamp":1742400060000,"open":149.724,"high":149.724,"low":149.724,"close":149.724,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":149.854,"high":149.894,"low":149.854,"close":149.894,"volume":0.00839999970048666},{"timestamp":1742400180000,"open":149.904,"high":149.934,"low":149.814,"close":149.814,"volume":0.006000000052154064},{"timestamp":1742400240000,"open":149.814,"high":149.844,"low":149.804,"close":149.844,"volume":0.004800000227987766},{"timestamp":1742400300000,"open":149.864,"high":149.864,"low":149.864,"close":149.864,"volume":0.0012000000569969416},{"timestamp":1742400360000,"open":149.874,"high":149.894,"low":149.874,"close":149.894,"volume":0.007199999876320362},{"timestamp":1742400420000,"open":149.884,"high":149.884,"low":149.884,"close":149.884,"volume":0.0012000000569969416},{"timestamp":1742400480000,"open":149.854,"high":149.854,"low":149.834,"close":149.854,"volume":0.004800000227987766},{"timestamp":1742400540000,"open":149.834,"high":149.854,"low":149.834,"close":149.854,"volume":0.003599999938160181},{"timestamp":1742400600000,"open":149.844,"high":149.894,"low":149.844,"close":149.894,"volume":0.003599999938160181},{"timestamp":1742400660000,"open":149.904,"high":149.914,"low":149.904,"close":149.914,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":149.874,"high":149.874,"low":149.824,"close":149.834,"volume":0.004800000227987766},{"timestamp":1742400780000,"open":149.814,"high":149.814,"low":149.724,"close":149.754,"volume":0.009600000455975533},{"timestamp":1742400960000,"open":149.744,"high":149.754,"low":149.564,"close":149.734,"volume":0.006000000052154064},{"timestamp":1742401020000,"open":149.734,"high":149.754,"low":149.704,"close":149.754,"volume":0.006000000052154064},{"timestamp":1742401080000,"open":149.764,"high":149.764,"low":149.764,"close":149.764,"volume":0.0012000000569969416},{"timestamp":1742401140000,"open":149.744,"high":149.784,"low":149.744,"close":149.784,"volume":0.002400000113993883},{"timestamp":1742401200000,"open":149.794,"high":149.794,"low":149.794,"close":149.794,"volume":0.0012000000569969416},{"timestamp":1742401260000,"open":149.804,"high":149.814,"low":149.804,"close":149.814,"volume":0.003599999938160181},{"timestamp":1742401320000,"open":149.824,"high":149.824,"low":149.824,"close":149.824,"volume":0.0012000000569969416},{"timestamp":1742401380000,"open":149.874,"high":149.964,"low":149.874,"close":149.964,"volume":0.003599999938160181},{"timestamp":1742401440000,"open":150.024,"high":150.024,"low":149.824,"close":149.984,"volume":0.00839999970048666},{"timestamp":1742401500000,"open":149.934,"high":149.984,"low":149.934,"close":149.984,"volume":0.002400000113993883},{"timestamp":1742401560000,"open":149.984,"high":149.994,"low":149.984,"close":149.994,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":150.014,"high":150.024,"low":150.014,"close":150.024,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":150.034,"high":150.034,"low":150.034,"close":150.034,"volume":0.0012000000569969416},{"timestamp":1742401740000,"open":150.074,"high":150.074,"low":150.034,"close":150.034,"volume":0.002400000113993883},{"timestamp":1742401800000,"open":150.064,"high":150.094,"low":150.064,"close":150.094,"volume":0.003599999938160181},{"timestamp":1742401920000,"open":150.104,"high":150.114,"low":150.104,"close":150.114,"volume":0.002400000113993883},{"timestamp":1742401980000,"open":150.124,"high":150.134,"low":150.124,"close":150.134,"volume":0.003599999938160181},{"timestamp":1742402040000,"open":150.144,"high":150.214,"low":150.144,"close":150.214,"volume":0.002400000113993883},{"timestamp":1742402100000,"open":150.214,"high":150.224,"low":150.214,"close":150.224,"volume":0.004800000227987766},{"timestamp":1742402160000,"open":150.264,"high":150.264,"low":150.264,"close":150.264,"volume":0.0012000000569969416},{"timestamp":1742402220000,"open":150.224,"high":150.224,"low":150.014,"close":150.094,"volume":0.01080000028014183},{"timestamp":1742402280000,"open":150.094,"high":150.094,"low":150.094,"close":150.094,"volume":0.004800000227987766},{"timestamp":1742402340000,"open":150.164,"high":150.164,"low":150.094,"close":150.114,"volume":0.00839999970048666},{"timestamp":1742402400000,"open":150.114,"high":150.124,"low":150.094,"close":150.094,"volume":0.003599999938160181},{"timestamp":1742402460000,"open":150.104,"high":150.104,"low":150.104,"close":150.104,"volume":0.0012000000569969416},{"timestamp":1742402520000,"open":150.104,"high":150.104,"low":150.014,"close":150.014,"volume":0.002400000113993883},{"timestamp":1742402580000,"open":150.014,"high":150.014,"low":150.014,"close":150.014,"volume":0.0012000000569969416},{"timestamp":1742402640000,"open":150.034,"high":150.064,"low":150.034,"close":150.064,"volume":0.003599999938160181},{"timestamp":1742402700000,"open":150.064,"high":150.064,"low":150.064,"close":150.064,"volume":0.0012000000569969416},{"timestamp":1742402760000,"open":150.084,"high":150.094,"low":150.084,"close":150.084,"volume":0.003599999938160181},{"timestamp":1742402820000,"open":150.064,"high":150.064,"low":150.064,"close":150.064,"volume":0.0012000000569969416},{"timestamp":1742402880000,"open":150.074,"high":150.074,"low":150.074,"close":150.074,"volume":0.0012000000569969416},{"timestamp":1742403060000,"open":150.134,"high":150.134,"low":150.074,"close":150.134,"volume":0.007199999876320362},{"timestamp":1742403120000,"open":149.784,"high":150.034,"low":149.784,"close":150.034,"volume":0.003599999938160181},{"timestamp":1742403240000,"open":150.064,"high":150.084,"low":150.064,"close":150.084,"volume":0.003599999938160181},{"timestamp":1742403360000,"open":150.024,"high":150.024,"low":149.784,"close":149.944,"volume":0.004800000227987766},{"timestamp":1742403420000,"open":149.944,"high":149.954,"low":149.944,"close":149.954,"volume":0.002400000113993883},{"timestamp":1742403480000,"open":150.014,"high":150.014,"low":150.014,"close":150.014,"volume":0.0012000000569969416},{"timestamp":1742403540000,"open":150.024,"high":150.024,"low":150.024,"close":150.024,"volume":0.0012000000569969416},{"timestamp":1742403600000,"open":149.944,"high":150.094,"low":149.944,"close":150.084,"volume":0.012000000104308128},{"timestamp":1742403660000,"open":150.024,"high":150.094,"low":150.024,"close":150.094,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":150.094,"high":150.094,"low":150.034,"close":150.034,"volume":0.002400000113993883},{"timestamp":1742403780000,"open":150.044,"high":150.044,"low":149.954,"close":149.954,"volume":0.003599999938160181},{"timestamp":1742403900000,"open":149.914,"high":149.914,"low":149.914,"close":149.914,"volume":0.0012000000569969416},{"timestamp":1742403960000,"open":149.914,"high":149.914,"low":149.914,"close":149.914,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":149.784,"high":149.854,"low":149.784,"close":149.854,"volume":0.003599999938160181},{"timestamp":1742404140000,"open":149.864,"high":149.904,"low":149.864,"close":149.904,"volume":0.002400000113993883},{"timestamp":1742404200000,"open":149.914,"high":149.914,"low":149.914,"close":149.914,"volume":0.0012000000569969416},{"timestamp":1742404260000,"open":149.824,"high":149.914,"low":149.824,"close":149.914,"volume":0.003599999938160181},{"timestamp":1742404320000,"open":149.914,"high":149.934,"low":149.824,"close":149.864,"volume":0.009600000455975533},{"timestamp":1742404440000,"open":149.924,"high":149.924,"low":149.924,"close":149.924,"volume":0.0012000000569969416},{"timestamp":1742404500000,"open":149.924,"high":149.924,"low":149.864,"close":149.864,"volume":0.003599999938160181},{"timestamp":1742404560000,"open":149.864,"high":149.904,"low":149.864,"close":149.884,"volume":0.007199999876320362},{"timestamp":1742404620000,"open":149.904,"high":149.904,"low":149.894,"close":149.894,"volume":0.002400000113993883},{"timestamp":1742404680000,"open":149.904,"high":149.904,"low":149.904,"close":149.904,"volume":0.0012000000569969416},{"timestamp":1742404740000,"open":149.914,"high":149.914,"low":149.914,"close":149.914,"volume":0.0012000000569969416},{"timestamp":1742404800000,"open":149.944,"high":149.944,"low":149.944,"close":149.944,"volume":0.0012000000569969416},{"timestamp":1742404860000,"open":149.904,"high":149.904,"low":149.904,"close":149.904,"volume":0.0012000000569969416},{"timestamp":1742404920000,"open":149.904,"high":149.904,"low":149.904,"close":149.904,"volume":0.0012000000569969416},{"timestamp":1742404980000,"open":149.904,"high":149.904,"low":149.904,"close":149.904,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":149.914,"high":149.914,"low":149.914,"close":149.914,"volume":0.0012000000569969416},{"timestamp":1742405100000,"open":149.904,"high":149.904,"low":149.814,"close":149.814,"volume":0.00839999970048666},{"timestamp":1742405160000,"open":149.884,"high":149.884,"low":149.884,"close":149.884,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":149.814,"high":149.814,"low":149.814,"close":149.814,"volume":0.002400000113993883},{"timestamp":1742405280000,"open":149.814,"high":149.844,"low":149.814,"close":149.844,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":149.814,"high":149.814,"low":149.804,"close":149.804,"volume":0.003599999938160181},{"timestamp":1742405400000,"open":149.434,"high":149.504,"low":149.434,"close":149.504,"volume":0.004800000227987766},{"timestamp":1742405460000,"open":149.784,"high":149.784,"low":149.784,"close":149.784,"volume":0.0012000000569969416},{"timestamp":1742405580000,"open":149.504,"high":149.504,"low":149.504,"close":149.504,"volume":0.0012000000569969416},{"timestamp":1742405640000,"open":149.824,"high":149.824,"low":149.504,"close":149.704,"volume":0.003599999938160181},{"timestamp":1742405700000,"open":149.504,"high":149.734,"low":149.504,"close":149.734,"volume":0.006000000052154064},{"timestamp":1742405760000,"open":149.794,"high":149.894,"low":149.794,"close":149.894,"volume":0.002400000113993883},{"timestamp":1742405880000,"open":149.894,"high":149.954,"low":149.724,"close":149.944,"volume":0.007199999876320362},{"timestamp":1742405940000,"open":150.004,"high":150.054,"low":150.004,"close":150.054,"volume":0.004800000227987766},{"timestamp":1742406000000,"open":150.054,"high":150.054,"low":150.054,"close":150.054,"volume":0.002400000113993883},{"timestamp":1742406060000,"open":150.054,"high":150.054,"low":149.914,"close":149.984,"volume":0.004800000227987766},{"timestamp":1742406120000,"open":149.984,"high":149.984,"low":149.984,"close":149.984,"volume":0.0012000000569969416},{"timestamp":1742406180000,"open":149.934,"high":149.934,"low":149.934,"close":149.934,"volume":0.0012000000569969416},{"timestamp":1742406240000,"open":149.814,"high":149.814,"low":149.814,"close":149.814,"volume":0.0012000000569969416},{"timestamp":1742406300000,"open":149.984,"high":149.984,"low":149.814,"close":149.814,"volume":0.004800000227987766},{"timestamp":1742406360000,"open":149.874,"high":149.874,"low":149.814,"close":149.814,"volume":0.002400000113993883},{"timestamp":1742406420000,"open":149.514,"high":149.584,"low":149.514,"close":149.584,"volume":0.003599999938160181},{"timestamp":1742406480000,"open":149.794,"high":149.794,"low":149.584,"close":149.584,"volume":0.003599999938160181},{"timestamp":1742406660000,"open":149.754,"high":149.754,"low":149.584,"close":149.584,"volume":0.002400000113993883},{"timestamp":1742406720000,"open":149.584,"high":149.584,"low":149.584,"close":149.584,"volume":0.0012000000569969416},{"timestamp":1742406840000,"open":149.704,"high":149.704,"low":149.584,"close":149.694,"volume":0.004800000227987766},{"timestamp":1742406900000,"open":149.744,"high":149.744,"low":149.694,"close":149.694,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":149.584,"high":149.814,"low":149.584,"close":149.724,"volume":0.009600000455975533},{"timestamp":1742407080000,"open":149.834,"high":149.854,"low":149.724,"close":149.854,"volume":0.006000000052154064},{"timestamp":1742407140000,"open":149.854,"high":149.854,"low":149.594,"close":149.594,"volume":0.003599999938160181},{"timestamp":1742407200000,"open":149.584,"high":149.584,"low":148.594,"close":149.334,"volume":0.020400000736117363},{"timestamp":1742407260000,"open":149.574,"high":149.574,"low":149.334,"close":149.534,"volume":0.003599999938160181},{"timestamp":1742407320000,"open":149.814,"high":149.934,"low":149.814,"close":149.934,"volume":0.00839999970048666},{"timestamp":1742407440000,"open":149.924,"high":150.234,"low":149.924,"close":150.234,"volume":0.01080000028014183},{"timestamp":1742407500000,"open":150.234,"high":150.234,"low":149.984,"close":149.984,"volume":0.014399999752640724},{"timestamp":1742407560000,"open":149.984,"high":149.984,"low":149.884,"close":149.884,"volume":0.007199999876320362},{"timestamp":1742407620000,"open":149.834,"high":149.984,"low":149.824,"close":149.984,"volume":0.006000000052154064},{"timestamp":1742407680000,"open":149.974,"high":149.974,"low":149.944,"close":149.944,"volume":0.006000000052154064},{"timestamp":1742407740000,"open":149.974,"high":149.974,"low":149.974,"close":149.974,"volume":0.002400000113993883},{"timestamp":1742407800000,"open":149.984,"high":150.104,"low":149.984,"close":150.104,"volume":0.006000000052154064},{"timestamp":1742407860000,"open":150.114,"high":150.114,"low":150.114,"close":150.114,"volume":0.0012000000569969416},{"timestamp":1742407920000,"open":150.124,"high":150.154,"low":150.124,"close":150.154,"volume":0.006000000052154064},{"timestamp":1742407980000,"open":150.164,"high":150.164,"low":149.974,"close":150.044,"volume":0.003599999938160181},{"timestamp":1742408040000,"open":150.104,"high":150.104,"low":150.104,"close":150.104,"volume":0.002400000113993883},{"timestamp":1742408160000,"open":150.184,"high":150.184,"low":150.144,"close":150.144,"volume":0.006000000052154064},{"timestamp":1742408220000,"open":150.144,"high":150.144,"low":150.034,"close":150.034,"volume":0.006000000052154064},{"timestamp":1742408280000,"open":150.014,"high":150.024,"low":150.014,"close":150.024,"volume":0.003599999938160181},{"timestamp":1742408340000,"open":150.014,"high":150.024,"low":150.014,"close":150.024,"volume":0.002400000113993883},{"timestamp":1742408820000,"open":150.034,"high":150.034,"low":150.034,"close":150.034,"volume":0.0012000000569969416},{"timestamp":1742408880000,"open":149.934,"high":149.994,"low":149.924,"close":149.994,"volume":0.009600000455975533},{"timestamp":1742408940000,"open":149.994,"high":149.994,"low":149.994,"close":149.994,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":150.064,"high":150.144,"low":150.064,"close":150.144,"volume":0.00839999970048666},{"timestamp":1742409060000,"open":150.124,"high":150.144,"low":150.124,"close":150.144,"volume":0.00839999970048666},{"timestamp":1742409120000,"open":150.144,"high":150.254,"low":150.144,"close":150.184,"volume":0.01080000028014183},{"timestamp":1742409180000,"open":150.204,"high":150.214,"low":150.074,"close":150.114,"volume":0.009600000455975533},{"timestamp":1742409240000,"open":150.064,"high":150.064,"low":150.064,"close":150.064,"volume":0.0012000000569969416},{"timestamp":1742409300000,"open":150.064,"high":150.074,"low":150.064,"close":150.074,"volume":0.002400000113993883},{"timestamp":1742409360000,"open":150.064,"high":150.154,"low":150.064,"close":150.114,"volume":0.006000000052154064},{"timestamp":1742409420000,"open":150.114,"high":150.144,"low":150.114,"close":150.144,"volume":0.003599999938160181},{"timestamp":1742409480000,"open":150.104,"high":150.104,"low":149.994,"close":149.994,"volume":0.004800000227987766},{"timestamp":1742409540000,"open":149.994,"high":149.994,"low":149.994,"close":149.994,"volume":0.0012000000569969416},{"timestamp":1742409600000,"open":150.014,"high":150.014,"low":150.014,"close":150.014,"volume":0.0012000000569969416},{"timestamp":1742409720000,"open":150.014,"high":150.094,"low":149.994,"close":149.994,"volume":0.013199999928474426},{"timestamp":1742409780000,"open":150.014,"high":150.094,"low":150.014,"close":150.044,"volume":0.009600000455975533},{"timestamp":1742409840000,"open":150.154,"high":150.274,"low":150.154,"close":150.274,"volume":0.007199999876320362},{"timestamp":1742409900000,"open":150.274,"high":150.274,"low":150.224,"close":150.224,"volume":0.003599999938160181},{"timestamp":1742410080000,"open":150.234,"high":150.234,"low":150.234,"close":150.234,"volume":0.0012000000569969416},{"timestamp":1742410140000,"open":150.324,"high":150.354,"low":150.324,"close":150.354,"volume":0.004800000227987766},{"timestamp":1742410200000,"open":150.274,"high":150.284,"low":150.264,"close":150.264,"volume":0.006000000052154064},{"timestamp":1742410260000,"open":150.264,"high":150.304,"low":150.264,"close":150.304,"volume":0.007199999876320362},{"timestamp":1742410320000,"open":150.314,"high":150.394,"low":150.314,"close":150.354,"volume":0.00839999970048666},{"timestamp":1742410380000,"open":150.384,"high":150.454,"low":150.354,"close":150.374,"volume":0.006000000052154064},{"timestamp":1742410440000,"open":150.334,"high":150.334,"low":150.324,"close":150.324,"volume":0.002400000113993883},{"timestamp":1742410500000,"open":150.314,"high":150.314,"low":150.294,"close":150.294,"volume":0.002400000113993883},{"timestamp":1742410560000,"open":150.314,"high":150.374,"low":150.314,"close":150.374,"volume":0.007199999876320362},{"timestamp":1742410620000,"open":150.374,"high":150.424,"low":150.264,"close":150.264,"volume":0.01080000028014183},{"timestamp":1742410680000,"open":150.304,"high":150.354,"low":150.264,"close":150.264,"volume":0.006000000052154064},{"timestamp":1742410740000,"open":150.264,"high":150.324,"low":150.264,"close":150.324,"volume":0.003599999938160181},{"timestamp":1742410800000,"open":150.274,"high":150.274,"low":150.204,"close":150.204,"volume":0.004800000227987766},{"timestamp":1742410860000,"open":150.184,"high":150.184,"low":150.184,"close":150.184,"volume":0.0012000000569969416},{"timestamp":1742410920000,"open":149.994,"high":150.174,"low":149.994,"close":150.174,"volume":0.00839999970048666},{"timestamp":1742410980000,"open":150.144,"high":150.144,"low":150.084,"close":150.084,"volume":0.004800000227987766},{"timestamp":1742411040000,"open":150.214,"high":150.214,"low":150.214,"close":150.214,"volume":0.0012000000569969416},{"timestamp":1742411100000,"open":150.444,"high":150.504,"low":150.324,"close":150.464,"volume":0.01080000028014183},{"timestamp":1742411160000,"open":150.484,"high":150.484,"low":150.484,"close":150.484,"volume":0.0012000000569969416},{"timestamp":1742411220000,"open":150.454,"high":150.454,"low":150.454,"close":150.454,"volume":0.002400000113993883},{"timestamp":1742411280000,"open":150.454,"high":150.454,"low":150.454,"close":150.454,"volume":0.002400000113993883},{"timestamp":1742411340000,"open":150.494,"high":150.494,"low":150.374,"close":150.414,"volume":0.01080000028014183},{"timestamp":1742411400000,"open":150.414,"high":150.714,"low":150.414,"close":150.714,"volume":0.012000000104308128},{"timestamp":1742411460000,"open":150.464,"high":150.714,"low":150.464,"close":150.644,"volume":0.009600000455975533},{"timestamp":1742411520000,"open":150.664,"high":150.694,"low":150.664,"close":150.664,"volume":0.003599999938160181},{"timestamp":1742411580000,"open":150.674,"high":150.674,"low":150.464,"close":150.464,"volume":0.00839999970048666},{"timestamp":1742411640000,"open":150.614,"high":150.624,"low":150.614,"close":150.624,"volume":0.002400000113993883},{"timestamp":1742411700000,"open":150.634,"high":150.634,"low":150.614,"close":150.614,"volume":0.003599999938160181},{"timestamp":1742411760000,"open":150.554,"high":150.564,"low":150.554,"close":150.564,"volume":0.002400000113993883},{"timestamp":1742411880000,"open":150.614,"high":150.744,"low":150.614,"close":150.744,"volume":0.009600000455975533},{"timestamp":1742412000000,"open":150.784,"high":150.844,"low":150.784,"close":150.784,"volume":0.004800000227987766},{"timestamp":1742412060000,"open":150.704,"high":150.784,"low":150.704,"close":150.784,"volume":0.007199999876320362},{"timestamp":1742412120000,"open":150.784,"high":150.854,"low":150.704,"close":150.854,"volume":0.009600000455975533},{"timestamp":1742412180000,"open":150.854,"high":150.854,"low":150.704,"close":150.704,"volume":0.003599999938160181},{"timestamp":1742412240000,"open":150.704,"high":150.734,"low":150.704,"close":150.734,"volume":0.006000000052154064},{"timestamp":1742412300000,"open":150.734,"high":150.734,"low":150.554,"close":150.554,"volume":0.006000000052154064},{"timestamp":1742412360000,"open":150.554,"high":150.554,"low":150.524,"close":150.524,"volume":0.003599999938160181},{"timestamp":1742412420000,"open":150.664,"high":150.664,"low":150.524,"close":150.644,"volume":0.01080000028014183},{"timestamp":1742412480000,"open":150.654,"high":150.844,"low":150.654,"close":150.774,"volume":0.006000000052154064},{"timestamp":1742412540000,"open":150.624,"high":150.774,"low":150.624,"close":150.774,"volume":0.007199999876320362},{"timestamp":1742412600000,"open":150.844,"high":150.874,"low":150.824,"close":150.824,"volume":0.007199999876320362},{"timestamp":1742412660000,"open":150.854,"high":150.854,"low":150.764,"close":150.764,"volume":0.012000000104308128},{"timestamp":1742412720000,"open":150.794,"high":150.794,"low":150.794,"close":150.794,"volume":0.0012000000569969416},{"timestamp":1742412780000,"open":150.854,"high":150.854,"low":150.764,"close":150.764,"volume":0.003599999938160181},{"timestamp":1742412840000,"open":150.874,"high":150.874,"low":150.744,"close":150.874,"volume":0.004800000227987766},{"timestamp":1742412900000,"open":150.894,"high":150.894,"low":150.894,"close":150.894,"volume":0.002400000113993883},{"timestamp":1742412960000,"open":150.874,"high":150.874,"low":150.674,"close":150.674,"volume":0.00839999970048666},{"timestamp":1742413020000,"open":150.764,"high":150.764,"low":150.674,"close":150.724,"volume":0.006000000052154064},{"timestamp":1742413080000,"open":150.764,"high":150.844,"low":150.764,"close":150.844,"volume":0.002400000113993883},{"timestamp":1742413140000,"open":150.724,"high":150.724,"low":150.594,"close":150.594,"volume":0.007199999876320362},{"timestamp":1742413200000,"open":150.594,"high":150.644,"low":150.594,"close":150.644,"volume":0.002400000113993883},{"timestamp":1742413260000,"open":150.764,"high":150.764,"low":150.654,"close":150.744,"volume":0.014399999752640724},{"timestamp":1742413320000,"open":150.734,"high":150.744,"low":150.734,"close":150.734,"volume":0.00839999970048666},{"timestamp":1742413380000,"open":150.754,"high":150.814,"low":150.644,"close":150.644,"volume":0.00839999970048666},{"timestamp":1742413440000,"open":150.644,"high":150.894,"low":150.644,"close":150.894,"volume":0.01080000028014183},{"timestamp":1742413500000,"open":150.884,"high":150.884,"low":150.674,"close":150.864,"volume":0.01080000028014183},{"timestamp":1742413560000,"open":150.874,"high":150.874,"low":150.674,"close":150.744,"volume":0.009600000455975533},{"timestamp":1742413620000,"open":150.754,"high":150.794,"low":150.754,"close":150.754,"volume":0.004800000227987766},{"timestamp":1742413680000,"open":150.794,"high":150.834,"low":150.794,"close":150.834,"volume":0.002400000113993883},{"timestamp":1742413740000,"open":150.744,"high":150.804,"low":150.744,"close":150.804,"volume":0.003599999938160181},{"timestamp":1742413800000,"open":150.804,"high":150.804,"low":150.674,"close":150.714,"volume":0.012000000104308128},{"timestamp":1742413860000,"open":150.714,"high":150.714,"low":150.594,"close":150.614,"volume":0.012000000104308128},{"timestamp":1742413920000,"open":150.614,"high":150.784,"low":150.614,"close":150.754,"volume":0.015599999576807022},{"timestamp":1742413980000,"open":150.754,"high":150.754,"low":150.644,"close":150.754,"volume":0.004800000227987766},{"timestamp":1742414040000,"open":150.774,"high":150.844,"low":150.774,"close":150.844,"volume":0.004800000227987766},{"timestamp":1742414100000,"open":150.774,"high":150.944,"low":150.774,"close":150.804,"volume":0.02160000056028366},{"timestamp":1742414160000,"open":150.834,"high":150.834,"low":150.764,"close":150.764,"volume":0.00839999970048666},{"timestamp":1742414220000,"open":150.764,"high":150.764,"low":150.464,"close":150.614,"volume":0.02879999950528145},{"timestamp":1742414280000,"open":150.614,"high":150.734,"low":150.614,"close":150.714,"volume":0.024000000208616257},{"timestamp":1742414340000,"open":150.714,"high":150.824,"low":150.624,"close":150.664,"volume":0.05040000006556511}]