[{"timestamp":1742391000000,"open":148.152,"high":148.152,"low":148.072,"close":148.072,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":147.582,"high":147.582,"low":147.582,"close":147.582,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":147.462,"high":148.092,"low":147.222,"close":147.902,"volume":0.08100000023841858},{"timestamp":1742391240000,"open":147.472,"high":149.152,"low":147.472,"close":149.152,"volume":0.13979999721050262},{"timestamp":1742391300000,"open":149.172,"high":149.272,"low":149.172,"close":149.272,"volume":0.12060000002384186},{"timestamp":1742391360000,"open":149.272,"high":149.272,"low":149.272,"close":149.272,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":149.282,"high":149.312,"low":149.282,"close":149.312,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":149.312,"high":149.312,"low":148.632,"close":148.632,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":148.962,"high":148.962,"low":148.962,"close":148.962,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":148.962,"high":149.092,"low":148.632,"close":148.632,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":148.632,"high":149.042,"low":148.632,"close":149.042,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":149.042,"high":149.042,"low":149.042,"close":149.042,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":149.042,"high":149.042,"low":148.632,"close":148.692,"volume":0.1460999995470047},{"timestamp":1742391900000,"open":148.692,"high":148.692,"low":148.692,"close":148.692,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":148.692,"high":149.252,"low":148.692,"close":148.992,"volume":0.09510000050067902},{"timestamp":1742392020000,"open":148.952,"high":149.272,"low":148.952,"close":149.272,"volume":0.12060000002384186},{"timestamp":1742392080000,"open":149.282,"high":149.312,"low":149.282,"close":149.312,"volume":0.06780000030994415},{"timestamp":1742392140000,"open":149.392,"high":149.412,"low":149.312,"close":149.412,"volume":0.08910000324249268},{"timestamp":1742392200000,"open":149.412,"high":149.672,"low":149.412,"close":149.522,"volume":0.05460000038146973},{"timestamp":1742392260000,"open":149.532,"high":149.672,"low":149.532,"close":149.602,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":149.672,"high":149.672,"low":149.602,"close":149.602,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":149.602,"high":149.642,"low":149.602,"close":149.642,"volume":0.10649999976158142},{"timestamp":1742392500000,"open":149.772,"high":149.772,"low":149.772,"close":149.772,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":149.772,"high":149.772,"low":149.772,"close":149.772,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":149.802,"high":149.802,"low":149.802,"close":149.802,"volume":0.014100000262260437},{"timestamp":1742392680000,"open":149.772,"high":149.772,"low":149.502,"close":149.502,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":149.502,"high":149.502,"low":149.502,"close":149.502,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":149.502,"high":149.502,"low":149.472,"close":149.472,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":149.472,"high":149.872,"low":149.472,"close":149.802,"volume":0.05550000071525574},{"timestamp":1742392980000,"open":149.802,"high":149.802,"low":149.802,"close":149.802,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":149.822,"high":149.822,"low":149.822,"close":149.822,"volume":0.014100000262260437},{"timestamp":1742393100000,"open":149.932,"high":149.932,"low":149.792,"close":149.792,"volume":0.03629999980330467},{"timestamp":1742393160000,"open":149.832,"high":150.032,"low":149.832,"close":150.032,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":150.032,"high":150.032,"low":150.032,"close":150.032,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":150.032,"high":150.032,"low":150.032,"close":150.032,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":150.042,"high":150.182,"low":150.042,"close":150.182,"volume":0.11010000109672546},{"timestamp":1742393400000,"open":150.182,"high":150.182,"low":150.082,"close":150.082,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":150.082,"high":150.082,"low":150.082,"close":150.082,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":150.112,"high":150.162,"low":149.792,"close":149.792,"volume":0.08820000290870667},{"timestamp":1742393580000,"open":149.792,"high":149.792,"low":149.792,"close":149.792,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":149.912,"high":149.912,"low":149.912,"close":149.912,"volume":0.0008999999845400453},{"timestamp":1742393700000,"open":149.792,"high":149.852,"low":149.792,"close":149.852,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":149.772,"high":149.772,"low":149.772,"close":149.772,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":149.772,"high":149.772,"low":149.772,"close":149.772,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":149.772,"high":149.772,"low":149.772,"close":149.772,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":149.802,"high":149.802,"low":149.802,"close":149.802,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":149.872,"high":149.932,"low":149.802,"close":149.932,"volume":0.014999999664723873},{"timestamp":1742394180000,"open":149.932,"high":149.932,"low":149.772,"close":149.772,"volume":0.03539999946951866},{"timestamp":1742394300000,"open":149.852,"high":149.852,"low":149.852,"close":149.852,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":149.852,"high":149.852,"low":149.802,"close":149.802,"volume":0.04439999908208847},{"timestamp":1742394420000,"open":149.802,"high":149.802,"low":149.672,"close":149.672,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":149.672,"high":149.692,"low":149.652,"close":149.692,"volume":0.06270000338554382},{"timestamp":1742394540000,"open":149.702,"high":149.702,"low":149.702,"close":149.702,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":149.802,"high":149.802,"low":149.702,"close":149.702,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":149.702,"high":149.702,"low":149.702,"close":149.702,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":149.702,"high":149.702,"low":149.642,"close":149.642,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":149.642,"high":149.902,"low":149.642,"close":149.642,"volume":0.07919999957084656},{"timestamp":1742394840000,"open":149.962,"high":149.962,"low":149.642,"close":149.642,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":149.642,"high":149.642,"low":149.642,"close":149.642,"volume":0.07919999957084656},{"timestamp":1742394960000,"open":149.642,"high":149.862,"low":149.642,"close":149.862,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":149.642,"high":149.862,"low":149.642,"close":149.862,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":149.842,"high":149.862,"low":149.842,"close":149.862,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":149.892,"high":149.892,"low":149.812,"close":149.812,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":149.812,"high":149.822,"low":149.812,"close":149.822,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":149.822,"high":149.832,"low":149.802,"close":149.832,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":149.832,"high":149.832,"low":149.742,"close":149.802,"volume":0.07500000298023224},{"timestamp":1742395380000,"open":149.742,"high":149.742,"low":149.742,"close":149.742,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":149.742,"high":149.802,"low":149.582,"close":149.582,"volume":0.13680000603199005},{"timestamp":1742395500000,"open":149.582,"high":149.582,"low":149.162,"close":149.282,"volume":0.11879999935626984},{"timestamp":1742395560000,"open":149.282,"high":149.282,"low":149.172,"close":149.172,"volume":0.06270000338554382},{"timestamp":1742395620000,"open":149.172,"high":149.532,"low":149.172,"close":149.532,"volume":0.15929999947547913},{"timestamp":1742395680000,"open":149.172,"high":149.482,"low":149.172,"close":149.412,"volume":0.09239999949932098},{"timestamp":1742395740000,"open":149.422,"high":149.442,"low":149.422,"close":149.442,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":149.442,"high":149.512,"low":149.442,"close":149.512,"volume":0.0414000004529953},{"timestamp":1742395860000,"open":149.522,"high":149.572,"low":149.522,"close":149.572,"volume":0.014999999664723873},{"timestamp":1742395920000,"open":149.702,"high":149.702,"low":149.502,"close":149.502,"volume":0.06689999997615814},{"timestamp":1742395980000,"open":149.522,"high":149.522,"low":149.522,"close":149.522,"volume":0.0008999999845400453},{"timestamp":1742396040000,"open":149.522,"high":149.682,"low":149.522,"close":149.682,"volume":0.04050000011920929},{"timestamp":1742396100000,"open":149.692,"high":149.692,"low":149.432,"close":149.432,"volume":0.09239999949932098},{"timestamp":1742396160000,"open":149.432,"high":149.462,"low":149.422,"close":149.462,"volume":0.08009999990463257},{"timestamp":1742396220000,"open":149.462,"high":149.532,"low":149.462,"close":149.532,"volume":0.05460000038146973},{"timestamp":1742396280000,"open":149.552,"high":149.562,"low":149.552,"close":149.562,"volume":0.014100000262260437},{"timestamp":1742396340000,"open":149.422,"high":149.422,"low":149.312,"close":149.402,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":149.312,"high":149.332,"low":149.312,"close":149.332,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":149.332,"high":149.332,"low":149.332,"close":149.332,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":149.332,"high":149.332,"low":149.252,"close":149.252,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":149.322,"high":149.412,"low":149.322,"close":149.412,"volume":0.06689999997615814},{"timestamp":1742396640000,"open":149.252,"high":149.282,"low":149.252,"close":149.282,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":149.252,"high":149.252,"low":149.252,"close":149.252,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":149.252,"high":149.252,"low":149.162,"close":149.162,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":149.162,"high":149.162,"low":149.162,"close":149.162,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":149.332,"high":149.332,"low":149.292,"close":149.292,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":149.412,"high":149.412,"low":149.392,"close":149.392,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":149.392,"high":149.392,"low":149.392,"close":149.392,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":149.392,"high":149.442,"low":149.392,"close":149.442,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":149.502,"high":149.532,"low":149.482,"close":149.532,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":149.532,"high":149.542,"low":149.532,"close":149.542,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":149.442,"high":149.442,"low":149.392,"close":149.392,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":149.392,"high":149.392,"low":149.172,"close":149.322,"volume":0.11460000276565552},{"timestamp":1742397540000,"open":149.322,"high":149.322,"low":149.322,"close":149.322,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":149.452,"high":149.552,"low":149.442,"close":149.532,"volume":0.11879999935626984},{"timestamp":1742397720000,"open":149.582,"high":149.692,"low":149.532,"close":149.692,"volume":0.094200000166893},{"timestamp":1742397780000,"open":149.672,"high":149.672,"low":149.672,"close":149.672,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":149.672,"high":149.672,"low":149.582,"close":149.582,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":149.582,"high":149.592,"low":149.582,"close":149.592,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":149.562,"high":149.602,"low":149.562,"close":149.602,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":149.692,"high":149.692,"low":149.692,"close":149.692,"volume":0.014100000262260437},{"timestamp":1742398080000,"open":149.602,"high":149.602,"low":149.552,"close":149.552,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":149.552,"high":149.552,"low":149.552,"close":149.552,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":149.552,"high":149.622,"low":149.552,"close":149.622,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":149.552,"high":149.552,"low":149.552,"close":149.552,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":149.612,"high":149.612,"low":149.552,"close":149.572,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":149.642,"high":149.702,"low":149.642,"close":149.672,"volume":0.08009999990463257},{"timestamp":1742398440000,"open":149.672,"high":149.692,"low":149.672,"close":149.692,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":149.692,"high":149.692,"low":149.552,"close":149.552,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":149.572,"high":149.672,"low":149.572,"close":149.672,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":149.702,"high":149.722,"low":149.702,"close":149.722,"volume":0.053700000047683716},{"timestamp":1742398680000,"open":149.772,"high":149.812,"low":149.772,"close":149.812,"volume":0.0414000004529953},{"timestamp":1742398740000,"open":149.812,"high":149.812,"low":149.682,"close":149.682,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":149.692,"high":149.732,"low":149.692,"close":149.712,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":149.692,"high":149.692,"low":149.692,"close":149.692,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":149.772,"high":149.792,"low":149.772,"close":149.782,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":149.802,"high":149.812,"low":149.772,"close":149.772,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":149.692,"high":149.712,"low":149.692,"close":149.712,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":149.712,"high":149.732,"low":149.622,"close":149.712,"volume":0.1542000025510788},{"timestamp":1742399160000,"open":149.722,"high":149.722,"low":149.722,"close":149.722,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":149.732,"high":150.052,"low":149.732,"close":149.982,"volume":0.26579999923706055},{"timestamp":1742399280000,"open":150.002,"high":150.002,"low":150.002,"close":150.002,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":150.002,"high":150.002,"low":150.002,"close":150.002,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":150.002,"high":150.102,"low":150.002,"close":150.052,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":150.052,"high":150.062,"low":150.052,"close":150.062,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":150.182,"high":150.362,"low":150.182,"close":150.212,"volume":0.186599999666214},{"timestamp":1742399580000,"open":150.212,"high":150.362,"low":150.212,"close":150.312,"volume":0.12060000002384186},{"timestamp":1742399640000,"open":150.372,"high":150.372,"low":150.272,"close":150.322,"volume":0.06270000338554382},{"timestamp":1742399700000,"open":150.302,"high":150.302,"low":150.252,"close":150.282,"volume":0.10140000283718109},{"timestamp":1742399760000,"open":150.262,"high":150.262,"low":150.262,"close":150.262,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":150.252,"high":150.252,"low":150.202,"close":150.202,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":150.202,"high":150.202,"low":150.182,"close":150.182,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":150.182,"high":150.182,"low":150.182,"close":150.182,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":150.182,"high":150.202,"low":150.182,"close":150.202,"volume":0.08009999990463257},{"timestamp":1742400060000,"open":150.202,"high":150.252,"low":150.202,"close":150.252,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":150.282,"high":150.312,"low":150.282,"close":150.312,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":150.312,"high":150.312,"low":150.272,"close":150.272,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":150.272,"high":150.272,"low":150.272,"close":150.272,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":150.282,"high":150.292,"low":150.282,"close":150.292,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":150.302,"high":150.302,"low":150.262,"close":150.262,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":150.262,"high":150.292,"low":150.202,"close":150.292,"volume":0.04859999939799309},{"timestamp":1742400600000,"open":150.212,"high":150.272,"low":150.212,"close":150.272,"volume":0.0414000004529953},{"timestamp":1742400660000,"open":150.272,"high":150.312,"low":150.272,"close":150.302,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":150.302,"high":150.302,"low":150.202,"close":150.242,"volume":0.0494999997317791},{"timestamp":1742400780000,"open":150.202,"high":150.202,"low":150.202,"close":150.202,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":150.202,"high":150.202,"low":150.182,"close":150.182,"volume":0.03539999946951866},{"timestamp":1742400900000,"open":150.102,"high":150.102,"low":150.082,"close":150.092,"volume":0.093299999833107},{"timestamp":1742400960000,"open":150.102,"high":150.192,"low":150.102,"close":150.192,"volume":0.06689999997615814},{"timestamp":1742401020000,"open":150.192,"high":150.192,"low":150.162,"close":150.162,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":150.172,"high":150.172,"low":150.172,"close":150.172,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":150.172,"high":150.182,"low":150.172,"close":150.172,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":150.182,"high":150.182,"low":150.182,"close":150.182,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":150.192,"high":150.222,"low":150.192,"close":150.222,"volume":0.053700000047683716},{"timestamp":1742401320000,"open":150.232,"high":150.232,"low":150.232,"close":150.232,"volume":0.0008999999845400453},{"timestamp":1742401380000,"open":150.232,"high":150.252,"low":150.232,"close":150.252,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":150.262,"high":150.262,"low":150.262,"close":150.262,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":150.272,"high":150.292,"low":150.272,"close":150.292,"volume":0.06780000030994415},{"timestamp":1742401560000,"open":150.292,"high":150.292,"low":150.262,"close":150.262,"volume":0.04859999939799309},{"timestamp":1742401620000,"open":150.252,"high":150.252,"low":150.252,"close":150.252,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":150.262,"high":150.262,"low":150.172,"close":150.202,"volume":0.14190000295639038},{"timestamp":1742401740000,"open":150.202,"high":150.252,"low":150.202,"close":150.242,"volume":0.10830000042915344},{"timestamp":1742401800000,"open":150.242,"high":150.242,"low":150.192,"close":150.192,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":150.182,"high":150.182,"low":150.182,"close":150.182,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":150.052,"high":150.102,"low":150.042,"close":150.052,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":150.042,"high":150.052,"low":150.042,"close":150.052,"volume":0.06689999997615814},{"timestamp":1742402040000,"open":150.062,"high":150.222,"low":150.062,"close":150.202,"volume":0.09510000050067902},{"timestamp":1742402100000,"open":150.222,"high":150.272,"low":150.222,"close":150.272,"volume":0.08100000023841858},{"timestamp":1742402160000,"open":150.282,"high":150.302,"low":150.082,"close":150.102,"volume":0.17249999940395355},{"timestamp":1742402220000,"open":150.102,"high":150.102,"low":150.082,"close":150.082,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":150.082,"high":150.082,"low":150.082,"close":150.082,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":150.092,"high":150.122,"low":150.092,"close":150.122,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":150.082,"high":150.092,"low":150.082,"close":150.092,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":150.102,"high":150.112,"low":150.102,"close":150.112,"volume":0.014100000262260437},{"timestamp":1742402520000,"open":150.122,"high":150.222,"low":150.122,"close":150.222,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":150.222,"high":150.222,"low":150.222,"close":150.222,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":150.232,"high":150.232,"low":150.232,"close":150.232,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":150.252,"high":150.252,"low":150.132,"close":150.142,"volume":0.06780000030994415},{"timestamp":1742402760000,"open":150.152,"high":150.172,"low":150.152,"close":150.172,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":150.172,"high":150.172,"low":150.172,"close":150.172,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":150.182,"high":150.192,"low":150.182,"close":150.192,"volume":0.014100000262260437},{"timestamp":1742403000000,"open":150.192,"high":150.232,"low":150.192,"close":150.232,"volume":0.08100000023841858},{"timestamp":1742403060000,"open":150.122,"high":150.122,"low":150.102,"close":150.112,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":150.122,"high":150.142,"low":150.122,"close":150.142,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":150.152,"high":150.232,"low":150.152,"close":150.232,"volume":0.11969999969005585},{"timestamp":1742403240000,"open":150.232,"high":150.272,"low":150.232,"close":150.272,"volume":0.028200000524520874},{"timestamp":1742403300000,"open":150.272,"high":150.282,"low":150.272,"close":150.282,"volume":0.13199999928474426},{"timestamp":1742403360000,"open":150.272,"high":150.272,"low":150.242,"close":150.242,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":150.242,"high":150.242,"low":150.192,"close":150.242,"volume":0.06360000371932983},{"timestamp":1742403480000,"open":150.222,"high":150.242,"low":150.202,"close":150.202,"volume":0.05550000071525574},{"timestamp":1742403540000,"open":150.242,"high":150.302,"low":150.242,"close":150.302,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":150.282,"high":150.362,"low":150.282,"close":150.362,"volume":0.06780000030994415},{"timestamp":1742403660000,"open":150.362,"high":150.362,"low":150.362,"close":150.362,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":150.352,"high":150.352,"low":150.282,"close":150.342,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":150.282,"high":150.282,"low":150.282,"close":150.282,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":150.292,"high":150.312,"low":150.292,"close":150.312,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":150.322,"high":150.372,"low":150.122,"close":150.122,"volume":0.16500000655651093},{"timestamp":1742403960000,"open":150.172,"high":150.202,"low":150.122,"close":150.122,"volume":0.10649999976158142},{"timestamp":1742404020000,"open":150.212,"high":150.252,"low":150.212,"close":150.252,"volume":0.093299999833107},{"timestamp":1742404080000,"open":150.262,"high":150.262,"low":150.232,"close":150.242,"volume":0.1103999987244606},{"timestamp":1742404140000,"open":150.242,"high":150.242,"low":150.212,"close":150.222,"volume":0.10140000283718109},{"timestamp":1742404200000,"open":150.212,"high":150.262,"low":150.212,"close":150.242,"volume":0.06780000030994415},{"timestamp":1742404260000,"open":150.212,"high":150.252,"low":150.212,"close":150.252,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":150.222,"high":150.222,"low":150.122,"close":150.122,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":150.132,"high":150.132,"low":150.132,"close":150.132,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":150.132,"high":150.132,"low":150.042,"close":150.082,"volume":0.11550000309944153},{"timestamp":1742404500000,"open":150.042,"high":150.182,"low":150.042,"close":150.122,"volume":0.18569999933242798},{"timestamp":1742404560000,"open":150.122,"high":150.132,"low":150.022,"close":150.022,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":150.022,"high":150.022,"low":150.022,"close":150.022,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":150.032,"high":150.072,"low":150.032,"close":150.072,"volume":0.08009999990463257},{"timestamp":1742404740000,"open":150.082,"high":150.152,"low":150.082,"close":150.152,"volume":0.06689999997615814},{"timestamp":1742404800000,"open":150.162,"high":150.162,"low":150.162,"close":150.162,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":150.152,"high":150.152,"low":150.072,"close":150.082,"volume":0.0414000004529953},{"timestamp":1742404920000,"open":150.082,"high":150.082,"low":150.072,"close":150.072,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":150.082,"high":150.082,"low":150.072,"close":150.072,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":150.082,"high":150.082,"low":150.062,"close":150.082,"volume":0.10559999942779541},{"timestamp":1742405100000,"open":150.062,"high":150.062,"low":149.932,"close":149.942,"volume":0.12780000269412994},{"timestamp":1742405160000,"open":149.942,"high":149.942,"low":149.872,"close":149.942,"volume":0.21690000593662262},{"timestamp":1742405220000,"open":149.942,"high":149.942,"low":149.942,"close":149.942,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":149.942,"high":149.942,"low":149.862,"close":149.862,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":149.862,"high":149.862,"low":149.862,"close":149.862,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":149.822,"high":149.822,"low":149.762,"close":149.802,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":149.802,"high":149.802,"low":149.802,"close":149.802,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":149.802,"high":149.932,"low":149.802,"close":149.932,"volume":0.10740000009536743},{"timestamp":1742405640000,"open":149.892,"high":149.972,"low":149.892,"close":149.902,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":149.902,"high":150.012,"low":149.902,"close":150.012,"volume":0.18479999899864197},{"timestamp":1742405760000,"open":150.022,"high":150.152,"low":150.022,"close":150.152,"volume":0.12240000069141388},{"timestamp":1742405820000,"open":150.152,"high":150.152,"low":150.152,"close":150.152,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":150.132,"high":150.222,"low":150.132,"close":150.222,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":150.262,"high":150.462,"low":150.262,"close":150.452,"volume":0.2393999993801117},{"timestamp":1742406000000,"open":150.462,"high":150.462,"low":150.452,"close":150.452,"volume":0.04050000011920929},{"timestamp":1742406060000,"open":150.452,"high":150.452,"low":150.452,"close":150.452,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":150.442,"high":150.442,"low":150.422,"close":150.422,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":150.442,"high":150.442,"low":150.402,"close":150.402,"volume":0.027300000190734863},{"timestamp":1742406240000,"open":150.422,"high":150.422,"low":150.332,"close":150.332,"volume":0.07500000298023224},{"timestamp":1742406300000,"open":150.272,"high":150.272,"low":150.122,"close":150.122,"volume":0.08910000324249268},{"timestamp":1742406360000,"open":150.122,"high":150.132,"low":150.122,"close":150.132,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":150.132,"high":150.132,"low":150.032,"close":150.082,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":150.082,"high":150.142,"low":150.082,"close":150.142,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":150.142,"high":150.242,"low":150.142,"close":150.242,"volume":0.10649999976158142},{"timestamp":1742406660000,"open":150.242,"high":150.242,"low":150.132,"close":150.152,"volume":0.11969999969005585},{"timestamp":1742406780000,"open":150.102,"high":150.102,"low":150.102,"close":150.102,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":150.092,"high":150.092,"low":150.042,"close":150.042,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":150.232,"high":150.232,"low":150.112,"close":150.162,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":150.262,"high":150.262,"low":150.112,"close":150.112,"volume":0.09239999949932098},{"timestamp":1742407020000,"open":150.122,"high":150.122,"low":150.122,"close":150.122,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":150.182,"high":150.212,"low":150.182,"close":150.212,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":150.182,"high":150.182,"low":150.092,"close":150.092,"volume":0.09719999879598618},{"timestamp":1742407200000,"open":150.092,"high":150.392,"low":149.112,"close":150.392,"volume":0.23399999737739563},{"timestamp":1742407260000,"open":150.462,"high":150.542,"low":150.342,"close":150.472,"volume":0.12240000069141388},{"timestamp":1742407320000,"open":150.342,"high":150.342,"low":150.342,"close":150.342,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":150.262,"high":150.642,"low":150.262,"close":150.422,"volume":0.09570000320672989},{"timestamp":1742407440000,"open":150.492,"high":150.492,"low":150.422,"close":150.422,"volume":0.07680000364780426},{"timestamp":1742407500000,"open":150.492,"high":150.492,"low":150.312,"close":150.352,"volume":0.09809999912977219},{"timestamp":1742407560000,"open":150.352,"high":150.352,"low":150.322,"close":150.322,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":150.342,"high":150.442,"low":150.342,"close":150.442,"volume":0.0828000009059906},{"timestamp":1742407740000,"open":150.482,"high":150.552,"low":150.482,"close":150.552,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":150.642,"high":150.732,"low":150.642,"close":150.732,"volume":0.09510000050067902},{"timestamp":1742407860000,"open":150.792,"high":150.962,"low":150.792,"close":150.942,"volume":0.11460000276565552},{"timestamp":1742407920000,"open":150.942,"high":150.972,"low":150.732,"close":150.972,"volume":0.10320000350475311},{"timestamp":1742407980000,"open":150.922,"high":150.922,"low":150.922,"close":150.922,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":150.842,"high":150.862,"low":150.842,"close":150.862,"volume":0.014999999664723873},{"timestamp":1742408100000,"open":150.872,"high":150.922,"low":150.862,"close":150.862,"volume":0.06270000338554382},{"timestamp":1742408160000,"open":150.862,"high":150.862,"low":150.862,"close":150.862,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":150.862,"high":150.862,"low":150.862,"close":150.862,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":150.982,"high":151.072,"low":150.982,"close":150.982,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":151.072,"high":151.072,"low":150.992,"close":151.002,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":151.012,"high":151.012,"low":151.012,"close":151.012,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":151.072,"high":151.222,"low":151.072,"close":151.172,"volume":0.07919999957084656},{"timestamp":1742408580000,"open":151.182,"high":151.342,"low":151.172,"close":151.242,"volume":0.13199999928474426},{"timestamp":1742408640000,"open":151.242,"high":151.292,"low":151.242,"close":151.292,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":151.342,"high":151.342,"low":151.342,"close":151.342,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":151.342,"high":151.372,"low":151.252,"close":151.372,"volume":0.1428000032901764},{"timestamp":1742408820000,"open":151.422,"high":151.442,"low":151.342,"close":151.352,"volume":0.09809999912977219},{"timestamp":1742408880000,"open":151.282,"high":151.282,"low":151.102,"close":151.102,"volume":0.11460000276565552},{"timestamp":1742409000000,"open":151.132,"high":151.332,"low":151.132,"close":151.262,"volume":0.06960000097751617},{"timestamp":1742409060000,"open":151.262,"high":151.532,"low":151.262,"close":151.532,"volume":0.05640000104904175},{"timestamp":1742409120000,"open":151.532,"high":151.602,"low":151.532,"close":151.602,"volume":0.06599999964237213},{"timestamp":1742409180000,"open":151.632,"high":151.782,"low":151.592,"close":151.592,"volume":0.20970000326633453},{"timestamp":1742409240000,"open":151.592,"high":151.772,"low":151.552,"close":151.612,"volume":0.23100000619888306},{"timestamp":1742409300000,"open":151.702,"high":151.782,"low":151.702,"close":151.712,"volume":0.094200000166893},{"timestamp":1742409360000,"open":151.722,"high":151.802,"low":151.722,"close":151.792,"volume":0.08190000057220459},{"timestamp":1742409420000,"open":151.812,"high":151.832,"low":151.812,"close":151.812,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":151.692,"high":151.722,"low":151.522,"close":151.522,"volume":0.19949999451637268},{"timestamp":1742409540000,"open":151.452,"high":151.532,"low":151.192,"close":151.192,"volume":0.17730000615119934},{"timestamp":1742409600000,"open":151.292,"high":151.312,"low":151.292,"close":151.312,"volume":0.05460000038146973},{"timestamp":1742409660000,"open":151.372,"high":151.552,"low":151.372,"close":151.552,"volume":0.1842000037431717},{"timestamp":1742409720000,"open":151.552,"high":151.802,"low":151.552,"close":151.722,"volume":0.1647000014781952},{"timestamp":1742409780000,"open":151.722,"high":151.912,"low":151.722,"close":151.872,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":151.872,"high":152.032,"low":151.872,"close":151.922,"volume":0.12630000710487366},{"timestamp":1742409900000,"open":151.842,"high":151.842,"low":151.772,"close":151.822,"volume":0.053700000047683716},{"timestamp":1742409960000,"open":151.822,"high":151.872,"low":151.722,"close":151.752,"volume":0.12960000336170197},{"timestamp":1742410020000,"open":151.752,"high":151.962,"low":151.752,"close":151.852,"volume":0.08100000023841858},{"timestamp":1742410080000,"open":151.942,"high":152.002,"low":151.852,"close":151.892,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":151.892,"high":151.892,"low":151.772,"close":151.772,"volume":0.061799999326467514},{"timestamp":1742410200000,"open":151.792,"high":151.792,"low":151.792,"close":151.792,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":151.792,"high":151.792,"low":151.662,"close":151.752,"volume":0.0575999990105629},{"timestamp":1742410320000,"open":151.752,"high":151.892,"low":151.752,"close":151.892,"volume":0.16290000081062317},{"timestamp":1742410380000,"open":151.902,"high":152.172,"low":151.902,"close":152.102,"volume":0.20340000092983246},{"timestamp":1742410440000,"open":152.102,"high":152.102,"low":151.942,"close":151.942,"volume":0.13289999961853027},{"timestamp":1742410500000,"open":151.952,"high":152.022,"low":151.952,"close":152.022,"volume":0.08190000057220459},{"timestamp":1742410560000,"open":152.032,"high":152.192,"low":152.032,"close":152.082,"volume":0.13379999995231628},{"timestamp":1742410620000,"open":152.202,"high":152.202,"low":152.202,"close":152.202,"volume":0.053700000047683716},{"timestamp":1742410680000,"open":152.202,"high":152.402,"low":152.202,"close":152.212,"volume":0.11640000343322754},{"timestamp":1742410740000,"open":152.242,"high":152.382,"low":152.242,"close":152.312,"volume":0.08100000023841858},{"timestamp":1742410800000,"open":152.342,"high":152.592,"low":152.342,"close":152.542,"volume":0.24060000479221344},{"timestamp":1742410860000,"open":152.542,"high":152.622,"low":152.522,"close":152.522,"volume":0.11969999969005585},{"timestamp":1742410920000,"open":152.522,"high":152.572,"low":152.522,"close":152.542,"volume":0.06599999964237213},{"timestamp":1742410980000,"open":152.562,"high":152.562,"low":152.462,"close":152.522,"volume":0.11640000343322754},{"timestamp":1742411040000,"open":152.542,"high":152.682,"low":152.542,"close":152.672,"volume":0.10740000009536743},{"timestamp":1742411100000,"open":152.632,"high":152.822,"low":152.632,"close":152.802,"volume":0.09960000216960907},{"timestamp":1742411160000,"open":152.892,"high":152.892,"low":152.822,"close":152.822,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":152.802,"high":153.062,"low":152.792,"close":153.042,"volume":0.20160000026226044},{"timestamp":1742411280000,"open":152.982,"high":153.092,"low":152.842,"close":153.002,"volume":0.27059999108314514},{"timestamp":1742411340000,"open":153.002,"high":153.002,"low":152.942,"close":152.942,"volume":0.12780000269412994},{"timestamp":1742411400000,"open":152.942,"high":153.052,"low":152.942,"close":152.962,"volume":0.08190000057220459},{"timestamp":1742411460000,"open":152.982,"high":152.992,"low":152.842,"close":152.842,"volume":0.12780000269412994},{"timestamp":1742411520000,"open":152.852,"high":152.852,"low":152.712,"close":152.822,"volume":0.09600000083446503},{"timestamp":1742411580000,"open":152.822,"high":152.822,"low":152.802,"close":152.802,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":152.802,"high":152.912,"low":152.802,"close":152.812,"volume":0.21690000593662262},{"timestamp":1742411700000,"open":152.922,"high":152.962,"low":152.832,"close":152.912,"volume":0.08009999990463257},{"timestamp":1742411760000,"open":152.982,"high":152.982,"low":152.802,"close":152.802,"volume":0.10649999976158142},{"timestamp":1742411820000,"open":152.802,"high":152.812,"low":152.712,"close":152.722,"volume":0.06689999997615814},{"timestamp":1742411880000,"open":152.852,"high":152.852,"low":152.722,"close":152.822,"volume":0.04800000041723251},{"timestamp":1742411940000,"open":152.812,"high":152.822,"low":152.712,"close":152.712,"volume":0.17730000615119934},{"timestamp":1742412000000,"open":152.712,"high":152.712,"low":152.592,"close":152.592,"volume":0.09239999949932098},{"timestamp":1742412060000,"open":152.562,"high":152.572,"low":152.522,"close":152.522,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":152.522,"high":152.522,"low":152.452,"close":152.452,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":152.562,"high":152.562,"low":152.302,"close":152.332,"volume":0.13439999520778656},{"timestamp":1742412240000,"open":152.332,"high":152.502,"low":152.332,"close":152.502,"volume":0.10830000042915344},{"timestamp":1742412300000,"open":152.572,"high":152.572,"low":152.392,"close":152.392,"volume":0.13860000669956207},{"timestamp":1742412360000,"open":152.392,"high":152.452,"low":152.352,"close":152.452,"volume":0.10830000042915344},{"timestamp":1742412420000,"open":152.352,"high":152.352,"low":152.102,"close":152.162,"volume":0.296099990606308},{"timestamp":1742412480000,"open":152.222,"high":152.292,"low":152.092,"close":152.092,"volume":0.1923000067472458},{"timestamp":1742412540000,"open":152.042,"high":152.092,"low":152.022,"close":152.092,"volume":0.13950000703334808},{"timestamp":1742412600000,"open":152.112,"high":152.312,"low":152.112,"close":152.282,"volume":0.1647000014781952},{"timestamp":1742412660000,"open":152.212,"high":152.212,"low":152.122,"close":152.132,"volume":0.17309999465942383},{"timestamp":1742412720000,"open":152.152,"high":152.362,"low":152.152,"close":152.242,"volume":0.16200000047683716},{"timestamp":1742412780000,"open":152.242,"high":152.422,"low":152.242,"close":152.422,"volume":0.1428000032901764},{"timestamp":1742412840000,"open":152.472,"high":152.532,"low":152.352,"close":152.352,"volume":0.09179999679327011},{"timestamp":1742412900000,"open":152.352,"high":152.352,"low":152.142,"close":152.162,"volume":0.19470000267028809},{"timestamp":1742412960000,"open":152.162,"high":152.312,"low":152.162,"close":152.232,"volume":0.22529999911785126},{"timestamp":1742413020000,"open":152.322,"high":152.502,"low":152.292,"close":152.452,"volume":0.15690000355243683},{"timestamp":1742413080000,"open":152.502,"high":152.652,"low":152.452,"close":152.502,"volume":0.30570000410079956},{"timestamp":1742413140000,"open":152.502,"high":152.502,"low":152.162,"close":152.262,"volume":0.2870999872684479},{"timestamp":1742413200000,"open":152.262,"high":152.432,"low":152.262,"close":152.392,"volume":0.2517000138759613},{"timestamp":1742413260000,"open":152.432,"high":152.622,"low":152.392,"close":152.472,"volume":0.257099986076355},{"timestamp":1742413320000,"open":152.472,"high":152.582,"low":152.252,"close":152.272,"volume":0.2994000017642975},{"timestamp":1742413380000,"open":152.272,"high":152.402,"low":152.272,"close":152.272,"volume":0.2574000060558319},{"timestamp":1742413440000,"open":152.272,"high":152.582,"low":152.272,"close":152.482,"volume":0.17190000414848328},{"timestamp":1742413500000,"open":152.472,"high":152.652,"low":152.422,"close":152.422,"volume":0.5171999931335449},{"timestamp":1742413560000,"open":152.422,"high":152.422,"low":152.042,"close":152.092,"volume":0.263700008392334},{"timestamp":1742413620000,"open":152.092,"high":152.252,"low":152.022,"close":152.042,"volume":0.2870999872684479},{"timestamp":1742413680000,"open":152.042,"high":152.042,"low":152.022,"close":152.022,"volume":0.04439999908208847},{"timestamp":1742413740000,"open":151.992,"high":151.992,"low":151.832,"close":151.832,"volume":0.27869999408721924},{"timestamp":1742413800000,"open":151.792,"high":151.792,"low":151.332,"close":151.472,"volume":0.2337000072002411},{"timestamp":1742413860000,"open":151.472,"high":151.502,"low":151.142,"close":151.472,"volume":0.45329999923706055},{"timestamp":1742413920000,"open":151.472,"high":151.472,"low":151.372,"close":151.422,"volume":0.1956000030040741},{"timestamp":1742413980000,"open":151.392,"high":151.462,"low":151.362,"close":151.392,"volume":0.5817000269889832},{"timestamp":1742414040000,"open":151.392,"high":151.472,"low":151.342,"close":151.472,"volume":0.3206999897956848},{"timestamp":1742414100000,"open":151.472,"high":151.472,"low":151.142,"close":151.142,"volume":0.8684999942779541},{"timestamp":1742414160000,"open":151.142,"high":151.142,"low":151.042,"close":151.062,"volume":0.49950000643730164},{"timestamp":1742414220000,"open":151.062,"high":151.142,"low":151.042,"close":151.092,"volume":0.555899977684021},{"timestamp":1742414280000,"open":151.092,"high":151.162,"low":151.042,"close":151.042,"volume":1.0358999967575073},{"timestamp":1742414340000,"open":151.052,"high":151.102,"low":150.932,"close":151.012,"volume":0.7878000140190125}]