[{"timestamp":1742391000000,"open":146.962,"high":147.182,"low":146.912,"close":147.172,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":146.442,"high":146.662,"low":146.442,"close":146.442,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":146.722,"high":146.722,"low":146.722,"close":146.722,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":146.722,"high":146.722,"low":146.722,"close":146.722,"volume":0.17159999907016754},{"timestamp":1742391240000,"open":146.722,"high":147.062,"low":146.722,"close":147.062,"volume":0.15839999914169312},{"timestamp":1742391300000,"open":147.062,"high":147.522,"low":147.062,"close":147.522,"volume":0.093299999833107},{"timestamp":1742391360000,"open":146.702,"high":147.212,"low":146.702,"close":146.852,"volume":0.10649999976158142},{"timestamp":1742391420000,"open":147.232,"high":147.232,"low":147.232,"close":147.232,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":146.852,"high":147.242,"low":146.852,"close":146.852,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":147.132,"high":147.312,"low":147.132,"close":147.312,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":146.852,"high":146.922,"low":146.852,"close":146.852,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":147.032,"high":147.032,"low":147.032,"close":147.032,"volume":0.0008999999845400453},{"timestamp":1742391720000,"open":146.852,"high":146.852,"low":146.852,"close":146.852,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":146.922,"high":146.922,"low":146.302,"close":146.302,"volume":0.21209999918937683},{"timestamp":1742391900000,"open":146.622,"high":146.622,"low":146.622,"close":146.622,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":146.122,"high":146.732,"low":146.122,"close":146.732,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":146.822,"high":146.962,"low":146.122,"close":146.692,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":146.702,"high":146.702,"low":146.702,"close":146.702,"volume":0.0008999999845400453},{"timestamp":1742392140000,"open":146.852,"high":146.852,"low":146.702,"close":146.702,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":146.882,"high":146.882,"low":146.882,"close":146.882,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":146.882,"high":147.082,"low":146.642,"close":146.642,"volume":0.06689999997615814},{"timestamp":1742392320000,"open":146.912,"high":146.992,"low":146.752,"close":146.992,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":147.002,"high":147.072,"low":147.002,"close":147.072,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":147.072,"high":147.232,"low":147.072,"close":147.072,"volume":0.094200000166893},{"timestamp":1742392500000,"open":147.022,"high":147.202,"low":146.992,"close":147.202,"volume":0.10559999942779541},{"timestamp":1742392560000,"open":146.992,"high":147.392,"low":146.992,"close":147.392,"volume":0.1451999992132187},{"timestamp":1742392620000,"open":147.162,"high":147.342,"low":147.162,"close":147.342,"volume":0.06689999997615814},{"timestamp":1742392680000,"open":147.362,"high":147.362,"low":147.342,"close":147.342,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":147.392,"high":147.482,"low":147.392,"close":147.392,"volume":0.094200000166893},{"timestamp":1742392860000,"open":147.392,"high":147.392,"low":147.392,"close":147.392,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":147.402,"high":147.402,"low":147.392,"close":147.392,"volume":0.027300000190734863},{"timestamp":1742392980000,"open":147.392,"high":147.472,"low":147.392,"close":147.472,"volume":0.08009999990463257},{"timestamp":1742393040000,"open":147.472,"high":147.472,"low":147.282,"close":147.282,"volume":0.1451999992132187},{"timestamp":1742393100000,"open":147.352,"high":147.522,"low":147.352,"close":147.432,"volume":0.1347000002861023},{"timestamp":1742393160000,"open":147.432,"high":147.432,"low":147.432,"close":147.432,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":147.432,"high":147.452,"low":147.432,"close":147.452,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":147.472,"high":147.692,"low":147.472,"close":147.692,"volume":0.21299999952316284},{"timestamp":1742393400000,"open":147.692,"high":147.752,"low":147.692,"close":147.752,"volume":0.10559999942779541},{"timestamp":1742393460000,"open":147.772,"high":147.862,"low":147.752,"close":147.862,"volume":0.11879999935626984},{"timestamp":1742393520000,"open":147.872,"high":147.872,"low":147.872,"close":147.872,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":147.872,"high":147.912,"low":147.872,"close":147.882,"volume":0.06270000338554382},{"timestamp":1742393640000,"open":147.872,"high":148.012,"low":147.872,"close":148.012,"volume":0.10559999942779541},{"timestamp":1742393700000,"open":148.072,"high":148.072,"low":147.872,"close":147.872,"volume":0.14190000295639038},{"timestamp":1742393760000,"open":147.872,"high":147.932,"low":147.682,"close":147.682,"volume":0.10559999942779541},{"timestamp":1742393820000,"open":147.682,"high":147.812,"low":147.682,"close":147.682,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":147.772,"high":147.772,"low":147.772,"close":147.772,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":147.772,"high":147.812,"low":147.772,"close":147.782,"volume":0.1988999992609024},{"timestamp":1742394000000,"open":147.782,"high":147.782,"low":147.782,"close":147.782,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":147.862,"high":147.862,"low":147.682,"close":147.682,"volume":0.06689999997615814},{"timestamp":1742394120000,"open":147.682,"high":147.682,"low":147.682,"close":147.682,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":147.682,"high":147.692,"low":147.682,"close":147.692,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":147.682,"high":147.902,"low":147.682,"close":147.872,"volume":0.12060000002384186},{"timestamp":1742394300000,"open":147.872,"high":147.882,"low":147.782,"close":147.882,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":147.892,"high":147.902,"low":147.892,"close":147.902,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":147.802,"high":147.802,"low":147.802,"close":147.802,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":147.702,"high":147.722,"low":147.292,"close":147.412,"volume":0.17730000615119934},{"timestamp":1742394540000,"open":147.522,"high":147.522,"low":147.522,"close":147.522,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":147.522,"high":147.522,"low":147.452,"close":147.452,"volume":0.03539999946951866},{"timestamp":1742394660000,"open":147.412,"high":147.412,"low":147.272,"close":147.352,"volume":0.13379999995231628},{"timestamp":1742394720000,"open":147.372,"high":147.372,"low":147.372,"close":147.372,"volume":0.0008999999845400453},{"timestamp":1742394780000,"open":147.392,"high":147.392,"low":147.322,"close":147.322,"volume":0.06780000030994415},{"timestamp":1742394840000,"open":147.332,"high":147.332,"low":147.242,"close":147.272,"volume":0.09239999949932098},{"timestamp":1742394900000,"open":147.272,"high":147.272,"low":147.172,"close":147.172,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":147.192,"high":147.202,"low":147.142,"close":147.142,"volume":0.1542000025510788},{"timestamp":1742395080000,"open":147.182,"high":147.332,"low":147.182,"close":147.322,"volume":0.10649999976158142},{"timestamp":1742395140000,"open":147.192,"high":147.252,"low":147.182,"close":147.182,"volume":0.11969999969005585},{"timestamp":1742395200000,"open":147.182,"high":147.192,"low":146.972,"close":146.972,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":146.972,"high":146.972,"low":146.972,"close":146.972,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":146.972,"high":146.972,"low":146.842,"close":146.862,"volume":0.13289999961853027},{"timestamp":1742395380000,"open":146.892,"high":146.932,"low":146.892,"close":146.932,"volume":0.0414000004529953},{"timestamp":1742395440000,"open":146.922,"high":146.922,"low":146.842,"close":146.842,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":146.842,"high":146.842,"low":146.772,"close":146.772,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":146.772,"high":146.772,"low":146.452,"close":146.582,"volume":0.11879999935626984},{"timestamp":1742395620000,"open":146.452,"high":146.612,"low":146.452,"close":146.612,"volume":0.2799000144004822},{"timestamp":1742395680000,"open":146.602,"high":146.632,"low":146.372,"close":146.412,"volume":0.186599999666214},{"timestamp":1742395740000,"open":146.412,"high":146.472,"low":146.412,"close":146.472,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":146.472,"high":146.482,"low":146.472,"close":146.482,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":146.572,"high":146.602,"low":146.412,"close":146.412,"volume":0.06689999997615814},{"timestamp":1742395920000,"open":146.652,"high":146.652,"low":146.122,"close":146.592,"volume":0.13199999928474426},{"timestamp":1742396100000,"open":146.592,"high":146.592,"low":146.592,"close":146.592,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":146.592,"high":146.592,"low":146.592,"close":146.592,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":146.622,"high":146.632,"low":146.382,"close":146.382,"volume":0.12780000269412994},{"timestamp":1742396340000,"open":146.012,"high":146.142,"low":146.012,"close":146.142,"volume":0.1460999995470047},{"timestamp":1742396400000,"open":146.142,"high":146.142,"low":146.112,"close":146.142,"volume":0.093299999833107},{"timestamp":1742396460000,"open":146.142,"high":146.192,"low":146.062,"close":146.062,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":146.102,"high":146.242,"low":146.102,"close":146.242,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":146.142,"high":146.142,"low":146.142,"close":146.142,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":146.122,"high":146.122,"low":145.682,"close":145.982,"volume":0.3125999867916107},{"timestamp":1742396760000,"open":146.002,"high":146.002,"low":145.892,"close":145.892,"volume":0.11879999935626984},{"timestamp":1742396820000,"open":145.722,"high":145.722,"low":145.442,"close":145.442,"volume":0.13289999961853027},{"timestamp":1742396880000,"open":145.442,"high":145.592,"low":145.322,"close":145.322,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":145.592,"high":145.592,"low":145.592,"close":145.592,"volume":0.053700000047683716},{"timestamp":1742397060000,"open":145.522,"high":145.622,"low":145.202,"close":145.622,"volume":0.14790000021457672},{"timestamp":1742397120000,"open":145.292,"high":145.682,"low":145.292,"close":145.572,"volume":0.16740000247955322},{"timestamp":1742397180000,"open":145.582,"high":145.582,"low":145.292,"close":145.292,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":145.582,"high":145.662,"low":145.292,"close":145.662,"volume":0.06599999964237213},{"timestamp":1742397300000,"open":145.612,"high":145.632,"low":145.612,"close":145.632,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":145.632,"high":145.842,"low":145.632,"close":145.842,"volume":0.06689999997615814},{"timestamp":1742397420000,"open":145.732,"high":145.732,"low":145.732,"close":145.732,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":145.732,"high":145.732,"low":145.612,"close":145.612,"volume":0.03539999946951866},{"timestamp":1742397540000,"open":145.612,"high":145.612,"low":145.612,"close":145.612,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":145.672,"high":145.672,"low":145.612,"close":145.672,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":145.622,"high":145.712,"low":145.622,"close":145.712,"volume":0.13199999928474426},{"timestamp":1742397720000,"open":145.612,"high":145.752,"low":145.612,"close":145.752,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":145.612,"high":145.822,"low":145.612,"close":145.822,"volume":0.093299999833107},{"timestamp":1742397840000,"open":145.612,"high":145.772,"low":145.612,"close":145.612,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":145.672,"high":145.672,"low":145.672,"close":145.672,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":145.702,"high":145.702,"low":145.672,"close":145.672,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":145.702,"high":145.702,"low":145.702,"close":145.702,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":145.702,"high":145.702,"low":145.702,"close":145.702,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":145.702,"high":145.862,"low":145.702,"close":145.862,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":145.872,"high":145.872,"low":145.612,"close":145.852,"volume":0.093299999833107},{"timestamp":1742398500000,"open":145.822,"high":145.822,"low":145.612,"close":145.612,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":145.612,"high":145.772,"low":145.612,"close":145.772,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":145.932,"high":146.032,"low":145.932,"close":146.032,"volume":0.13199999928474426},{"timestamp":1742398680000,"open":146.042,"high":146.042,"low":146.042,"close":146.042,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":146.082,"high":146.082,"low":146.082,"close":146.082,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":146.102,"high":146.112,"low":146.102,"close":146.112,"volume":0.15839999914169312},{"timestamp":1742398860000,"open":146.112,"high":146.112,"low":146.112,"close":146.112,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":146.112,"high":146.162,"low":146.112,"close":146.162,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":146.132,"high":146.142,"low":145.892,"close":146.042,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":146.052,"high":146.052,"low":146.052,"close":146.052,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":146.082,"high":146.082,"low":146.082,"close":146.082,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":146.082,"high":146.082,"low":146.082,"close":146.082,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":146.152,"high":146.152,"low":146.152,"close":146.152,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":146.152,"high":146.152,"low":146.152,"close":146.152,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":146.202,"high":146.202,"low":146.202,"close":146.202,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":146.212,"high":146.372,"low":146.212,"close":146.372,"volume":0.05550000071525574},{"timestamp":1742399580000,"open":146.372,"high":146.372,"low":146.372,"close":146.372,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":146.412,"high":146.482,"low":146.412,"close":146.452,"volume":0.11879999935626984},{"timestamp":1742399700000,"open":146.392,"high":146.472,"low":146.352,"close":146.472,"volume":0.1875},{"timestamp":1742399760000,"open":146.422,"high":146.422,"low":146.342,"close":146.352,"volume":0.06689999997615814},{"timestamp":1742399820000,"open":146.352,"high":146.352,"low":146.342,"close":146.352,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":146.282,"high":146.282,"low":146.232,"close":146.232,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":146.232,"high":146.232,"low":146.212,"close":146.212,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":146.212,"high":146.222,"low":146.212,"close":146.212,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":146.222,"high":146.222,"low":146.222,"close":146.222,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":146.232,"high":146.272,"low":146.232,"close":146.272,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":146.282,"high":146.282,"low":146.282,"close":146.282,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":146.282,"high":146.282,"low":146.282,"close":146.282,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":146.292,"high":146.312,"low":146.292,"close":146.312,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":146.282,"high":146.302,"low":146.282,"close":146.292,"volume":0.10559999942779541},{"timestamp":1742400420000,"open":146.302,"high":146.302,"low":146.292,"close":146.302,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":146.312,"high":146.322,"low":146.312,"close":146.322,"volume":0.027300000190734863},{"timestamp":1742400540000,"open":146.332,"high":146.332,"low":146.332,"close":146.332,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":146.332,"high":146.402,"low":146.332,"close":146.402,"volume":0.027300000190734863},{"timestamp":1742400660000,"open":146.422,"high":146.422,"low":146.382,"close":146.382,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":146.252,"high":146.332,"low":146.122,"close":146.162,"volume":0.12060000002384186},{"timestamp":1742400780000,"open":146.152,"high":146.152,"low":146.152,"close":146.152,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":146.092,"high":146.092,"low":146.092,"close":146.092,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":146.032,"high":146.092,"low":146.032,"close":146.092,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":146.092,"high":146.092,"low":146.012,"close":146.022,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":146.052,"high":146.062,"low":146.052,"close":146.062,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":146.062,"high":146.062,"low":146.062,"close":146.062,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":146.072,"high":146.072,"low":145.962,"close":145.982,"volume":0.08820000290870667},{"timestamp":1742401260000,"open":145.962,"high":146.002,"low":145.962,"close":146.002,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":146.002,"high":146.012,"low":146.002,"close":146.012,"volume":0.014100000262260437},{"timestamp":1742401380000,"open":146.012,"high":146.032,"low":146.012,"close":146.032,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":146.032,"high":146.082,"low":146.032,"close":146.082,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":146.082,"high":146.082,"low":146.082,"close":146.082,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":146.102,"high":146.102,"low":146.102,"close":146.102,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":146.112,"high":146.112,"low":146.112,"close":146.112,"volume":0.0008999999845400453},{"timestamp":1742401680000,"open":146.122,"high":146.122,"low":146.122,"close":146.122,"volume":0.014100000262260437},{"timestamp":1742401740000,"open":146.132,"high":146.172,"low":146.132,"close":146.152,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":146.152,"high":146.262,"low":146.142,"close":146.142,"volume":0.1451999992132187},{"timestamp":1742401860000,"open":146.152,"high":146.212,"low":146.152,"close":146.212,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":146.212,"high":146.302,"low":146.212,"close":146.212,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":146.222,"high":146.272,"low":146.222,"close":146.272,"volume":0.014100000262260437},{"timestamp":1742402040000,"open":146.282,"high":146.292,"low":146.272,"close":146.282,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":146.312,"high":146.382,"low":146.312,"close":146.382,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":146.392,"high":146.412,"low":146.312,"close":146.322,"volume":0.093299999833107},{"timestamp":1742402220000,"open":146.332,"high":146.362,"low":146.332,"close":146.362,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":146.362,"high":146.362,"low":146.362,"close":146.362,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":146.342,"high":146.352,"low":146.342,"close":146.352,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":146.362,"high":146.372,"low":146.362,"close":146.372,"volume":0.027300000190734863},{"timestamp":1742402460000,"open":146.352,"high":146.372,"low":146.322,"close":146.322,"volume":0.053700000047683716},{"timestamp":1742402520000,"open":146.332,"high":146.332,"low":146.332,"close":146.332,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":146.322,"high":146.342,"low":146.322,"close":146.342,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":146.352,"high":146.362,"low":146.352,"close":146.362,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":146.352,"high":146.362,"low":146.352,"close":146.362,"volume":0.014100000262260437},{"timestamp":1742402760000,"open":146.372,"high":146.372,"low":146.372,"close":146.372,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":146.382,"high":146.382,"low":146.352,"close":146.372,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":146.372,"high":146.372,"low":145.952,"close":146.322,"volume":0.06689999997615814},{"timestamp":1742402940000,"open":146.322,"high":146.322,"low":146.322,"close":146.322,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":146.322,"high":146.602,"low":146.322,"close":146.602,"volume":0.18479999899864197},{"timestamp":1742403060000,"open":146.722,"high":146.752,"low":146.622,"close":146.692,"volume":0.1451999992132187},{"timestamp":1742403120000,"open":146.692,"high":146.722,"low":146.692,"close":146.702,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":146.702,"high":146.702,"low":146.702,"close":146.702,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":146.622,"high":146.632,"low":146.622,"close":146.632,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":146.642,"high":146.662,"low":146.642,"close":146.662,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":146.672,"high":146.672,"low":146.412,"close":146.532,"volume":0.07680000364780426},{"timestamp":1742403420000,"open":146.532,"high":146.532,"low":146.472,"close":146.472,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":146.482,"high":146.482,"low":146.482,"close":146.482,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":146.472,"high":146.512,"low":146.472,"close":146.502,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":146.512,"high":146.512,"low":146.512,"close":146.512,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":146.522,"high":146.542,"low":146.462,"close":146.462,"volume":0.07590000331401825},{"timestamp":1742403780000,"open":146.412,"high":146.412,"low":146.282,"close":146.282,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":146.282,"high":146.282,"low":146.282,"close":146.282,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":146.282,"high":146.282,"low":146.282,"close":146.282,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":146.282,"high":146.302,"low":146.282,"close":146.302,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":146.302,"high":146.302,"low":146.302,"close":146.302,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":146.322,"high":146.322,"low":146.322,"close":146.322,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":146.332,"high":146.332,"low":146.332,"close":146.332,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":146.332,"high":146.332,"low":146.332,"close":146.332,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":146.392,"high":146.392,"low":146.332,"close":146.332,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":146.352,"high":146.472,"low":146.352,"close":146.472,"volume":0.06689999997615814},{"timestamp":1742404500000,"open":146.482,"high":146.552,"low":146.482,"close":146.552,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":146.552,"high":146.582,"low":146.392,"close":146.392,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":146.372,"high":146.472,"low":146.372,"close":146.472,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":146.472,"high":146.472,"low":146.432,"close":146.432,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":146.372,"high":146.432,"low":146.372,"close":146.432,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":146.392,"high":146.392,"low":146.392,"close":146.392,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":146.372,"high":146.372,"low":146.372,"close":146.372,"volume":0.15839999914169312},{"timestamp":1742405040000,"open":146.372,"high":146.372,"low":146.312,"close":146.312,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":146.312,"high":146.312,"low":146.272,"close":146.302,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":146.282,"high":146.282,"low":146.282,"close":146.282,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":146.272,"high":146.282,"low":146.272,"close":146.282,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":146.092,"high":146.112,"low":146.092,"close":146.112,"volume":0.027300000190734863},{"timestamp":1742405520000,"open":146.092,"high":146.142,"low":146.092,"close":146.142,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":146.092,"high":146.142,"low":146.092,"close":146.142,"volume":0.027300000190734863},{"timestamp":1742405640000,"open":146.172,"high":146.172,"low":146.172,"close":146.172,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":146.172,"high":146.172,"low":146.142,"close":146.142,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":146.182,"high":146.182,"low":146.182,"close":146.182,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":146.182,"high":146.182,"low":146.182,"close":146.182,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":146.182,"high":146.262,"low":146.182,"close":146.262,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":146.232,"high":146.252,"low":146.232,"close":146.242,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":146.232,"high":146.232,"low":146.232,"close":146.232,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":146.162,"high":146.162,"low":146.112,"close":146.112,"volume":0.04859999939799309},{"timestamp":1742406180000,"open":146.112,"high":146.112,"low":145.812,"close":146.022,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":145.812,"high":146.022,"low":145.812,"close":146.012,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":145.852,"high":146.012,"low":145.852,"close":145.882,"volume":0.07919999957084656},{"timestamp":1742406360000,"open":145.852,"high":145.852,"low":145.852,"close":145.852,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":145.852,"high":145.852,"low":145.632,"close":145.672,"volume":0.0575999990105629},{"timestamp":1742406480000,"open":145.512,"high":145.672,"low":145.512,"close":145.672,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":145.722,"high":145.752,"low":145.722,"close":145.752,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":145.792,"high":145.792,"low":145.792,"close":145.792,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":145.802,"high":145.802,"low":145.802,"close":145.802,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":145.812,"high":145.812,"low":145.812,"close":145.812,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":145.822,"high":145.822,"low":145.822,"close":145.822,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":145.832,"high":145.832,"low":145.832,"close":145.832,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":145.842,"high":145.842,"low":145.842,"close":145.842,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":145.842,"high":145.852,"low":145.842,"close":145.852,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":145.852,"high":146.102,"low":145.852,"close":146.032,"volume":0.10649999976158142},{"timestamp":1742407080000,"open":146.042,"high":146.052,"low":146.002,"close":146.002,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":145.932,"high":145.932,"low":145.462,"close":145.462,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":145.432,"high":145.592,"low":144.972,"close":145.592,"volume":0.19050000607967377},{"timestamp":1742407260000,"open":145.782,"high":145.872,"low":145.782,"close":145.792,"volume":0.08009999990463257},{"timestamp":1742407320000,"open":145.792,"high":145.862,"low":145.792,"close":145.792,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":145.832,"high":145.982,"low":145.832,"close":145.932,"volume":0.029999999329447746},{"timestamp":1742407500000,"open":146.002,"high":146.002,"low":145.932,"close":145.942,"volume":0.06270000338554382},{"timestamp":1742407560000,"open":145.942,"high":145.942,"low":145.942,"close":145.942,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":146.012,"high":146.012,"low":145.952,"close":146.002,"volume":0.028200000524520874},{"timestamp":1742407680000,"open":146.102,"high":146.352,"low":146.032,"close":146.212,"volume":0.22619999945163727},{"timestamp":1742407740000,"open":146.212,"high":146.292,"low":146.212,"close":146.292,"volume":0.06599999964237213},{"timestamp":1742407800000,"open":146.292,"high":146.452,"low":146.292,"close":146.332,"volume":0.10649999976158142},{"timestamp":1742407860000,"open":146.452,"high":146.452,"low":146.452,"close":146.452,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":146.372,"high":146.452,"low":146.372,"close":146.382,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":146.462,"high":146.572,"low":146.462,"close":146.562,"volume":0.053700000047683716},{"timestamp":1742408040000,"open":146.572,"high":146.572,"low":146.332,"close":146.342,"volume":0.12359999865293503},{"timestamp":1742408100000,"open":146.342,"high":146.342,"low":146.342,"close":146.342,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":146.342,"high":146.362,"low":146.342,"close":146.362,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":146.372,"high":146.372,"low":146.302,"close":146.312,"volume":0.11550000309944153},{"timestamp":1742408280000,"open":146.322,"high":146.342,"low":146.322,"close":146.342,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":146.362,"high":146.462,"low":146.172,"close":146.462,"volume":0.13379999995231628},{"timestamp":1742408400000,"open":146.472,"high":146.612,"low":146.472,"close":146.612,"volume":0.17249999940395355},{"timestamp":1742408460000,"open":146.642,"high":146.642,"low":146.642,"close":146.642,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":146.642,"high":146.742,"low":146.642,"close":146.742,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":146.762,"high":146.762,"low":146.742,"close":146.752,"volume":0.053700000047683716},{"timestamp":1742408640000,"open":146.762,"high":146.772,"low":146.762,"close":146.762,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":146.832,"high":146.872,"low":146.832,"close":146.832,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":146.832,"high":146.832,"low":146.832,"close":146.832,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":146.802,"high":146.812,"low":146.572,"close":146.572,"volume":0.1988999992609024},{"timestamp":1742408940000,"open":146.602,"high":146.722,"low":146.602,"close":146.662,"volume":0.08100000023841858},{"timestamp":1742409000000,"open":146.672,"high":146.682,"low":146.672,"close":146.682,"volume":0.0414000004529953},{"timestamp":1742409060000,"open":146.682,"high":146.782,"low":146.682,"close":146.782,"volume":0.04050000011920929},{"timestamp":1742409120000,"open":146.782,"high":146.792,"low":146.782,"close":146.792,"volume":0.09239999949932098},{"timestamp":1742409180000,"open":146.892,"high":146.892,"low":146.712,"close":146.712,"volume":0.13199999928474426},{"timestamp":1742409240000,"open":146.702,"high":146.702,"low":146.632,"close":146.692,"volume":0.0989999994635582},{"timestamp":1742409300000,"open":146.702,"high":146.732,"low":146.702,"close":146.732,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":146.742,"high":146.762,"low":146.742,"close":146.762,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":146.772,"high":146.792,"low":146.762,"close":146.792,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":146.802,"high":146.802,"low":146.642,"close":146.642,"volume":0.12449999898672104},{"timestamp":1742409540000,"open":146.662,"high":146.682,"low":146.662,"close":146.672,"volume":0.05550000071525574},{"timestamp":1742409600000,"open":146.692,"high":146.752,"low":146.692,"close":146.712,"volume":0.09000000357627869},{"timestamp":1742409660000,"open":146.712,"high":146.772,"low":146.712,"close":146.772,"volume":0.08370000123977661},{"timestamp":1742409720000,"open":146.762,"high":146.892,"low":146.742,"close":146.892,"volume":0.09780000150203705},{"timestamp":1742409780000,"open":146.902,"high":147.032,"low":146.902,"close":146.972,"volume":0.10649999976158142},{"timestamp":1742409840000,"open":147.032,"high":147.342,"low":147.032,"close":147.222,"volume":0.1251000016927719},{"timestamp":1742409900000,"open":147.262,"high":147.262,"low":147.162,"close":147.162,"volume":0.16410000622272491},{"timestamp":1742409960000,"open":147.162,"high":147.162,"low":147.052,"close":147.062,"volume":0.1679999977350235},{"timestamp":1742410020000,"open":147.062,"high":147.062,"low":147.062,"close":147.062,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":147.072,"high":147.132,"low":147.062,"close":147.062,"volume":0.17159999907016754},{"timestamp":1742410140000,"open":147.062,"high":147.062,"low":146.932,"close":146.932,"volume":0.08820000290870667},{"timestamp":1742410200000,"open":146.932,"high":146.932,"low":146.802,"close":146.802,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":146.802,"high":146.802,"low":146.802,"close":146.802,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":146.812,"high":147.082,"low":146.812,"close":147.062,"volume":0.05460000038146973},{"timestamp":1742410380000,"open":147.062,"high":147.072,"low":147.062,"close":147.072,"volume":0.06689999997615814},{"timestamp":1742410440000,"open":147.072,"high":147.082,"low":147.072,"close":147.082,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":147.092,"high":147.092,"low":147.062,"close":147.082,"volume":0.07169999927282333},{"timestamp":1742410560000,"open":147.082,"high":147.082,"low":147.052,"close":147.052,"volume":0.04859999939799309},{"timestamp":1742410620000,"open":147.052,"high":147.252,"low":147.052,"close":147.192,"volume":0.15690000355243683},{"timestamp":1742410680000,"open":147.052,"high":147.052,"low":147.052,"close":147.052,"volume":0.03959999978542328},{"timestamp":1742410740000,"open":147.052,"high":147.202,"low":147.052,"close":147.202,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":147.202,"high":147.212,"low":147.202,"close":147.212,"volume":0.10649999976158142},{"timestamp":1742410860000,"open":147.212,"high":147.322,"low":147.202,"close":147.272,"volume":0.05550000071525574},{"timestamp":1742410920000,"open":147.162,"high":147.322,"low":147.162,"close":147.322,"volume":0.09239999949932098},{"timestamp":1742410980000,"open":147.322,"high":147.462,"low":147.322,"close":147.342,"volume":0.18240000307559967},{"timestamp":1742411040000,"open":147.342,"high":147.492,"low":147.322,"close":147.322,"volume":0.17249999940395355},{"timestamp":1742411100000,"open":147.422,"high":147.712,"low":147.422,"close":147.712,"volume":0.10740000009536743},{"timestamp":1742411160000,"open":147.622,"high":147.662,"low":147.522,"close":147.522,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":147.622,"high":147.622,"low":147.622,"close":147.622,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":147.622,"high":147.732,"low":147.622,"close":147.732,"volume":0.05460000038146973},{"timestamp":1742411340000,"open":147.652,"high":147.732,"low":147.652,"close":147.732,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":147.732,"high":147.902,"low":147.732,"close":147.852,"volume":0.1347000002861023},{"timestamp":1742411460000,"open":147.892,"high":148.322,"low":147.892,"close":148.112,"volume":0.26579999923706055},{"timestamp":1742411520000,"open":148.112,"high":148.142,"low":148.092,"close":148.142,"volume":0.10649999976158142},{"timestamp":1742411580000,"open":148.082,"high":148.082,"low":147.992,"close":147.992,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":147.992,"high":147.992,"low":147.792,"close":147.982,"volume":0.023099999874830246},{"timestamp":1742411700000,"open":147.982,"high":147.982,"low":147.792,"close":147.792,"volume":0.13199999928474426},{"timestamp":1742411760000,"open":147.792,"high":147.882,"low":147.792,"close":147.882,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":147.882,"high":147.902,"low":147.882,"close":147.902,"volume":0.0414000004529953},{"timestamp":1742411880000,"open":147.982,"high":148.142,"low":147.982,"close":148.142,"volume":0.10830000042915344},{"timestamp":1742411940000,"open":148.142,"high":148.142,"low":148.082,"close":148.082,"volume":0.09809999912977219},{"timestamp":1742412000000,"open":148.072,"high":148.072,"low":147.862,"close":148.002,"volume":0.11460000276565552},{"timestamp":1742412060000,"open":147.862,"high":147.862,"low":147.802,"close":147.802,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":147.882,"high":148.002,"low":147.882,"close":147.982,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":147.982,"high":147.982,"low":147.722,"close":147.722,"volume":0.12359999865293503},{"timestamp":1742412240000,"open":147.722,"high":147.722,"low":147.612,"close":147.612,"volume":0.24660000205039978},{"timestamp":1742412300000,"open":147.612,"high":147.612,"low":147.612,"close":147.612,"volume":0.052799999713897705},{"timestamp":1742412360000,"open":147.612,"high":147.612,"low":147.612,"close":147.612,"volume":0.13199999928474426},{"timestamp":1742412420000,"open":147.612,"high":147.612,"low":147.612,"close":147.612,"volume":0.052799999713897705},{"timestamp":1742412480000,"open":147.612,"high":147.672,"low":147.562,"close":147.562,"volume":0.07680000364780426},{"timestamp":1742412540000,"open":147.532,"high":147.672,"low":147.262,"close":147.572,"volume":0.11010000109672546},{"timestamp":1742412600000,"open":147.592,"high":147.762,"low":147.572,"close":147.762,"volume":0.12060000002384186},{"timestamp":1742412660000,"open":147.762,"high":147.762,"low":147.572,"close":147.572,"volume":0.15839999914169312},{"timestamp":1742412720000,"open":147.572,"high":147.572,"low":147.572,"close":147.572,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":147.272,"high":147.342,"low":147.272,"close":147.342,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":147.572,"high":147.722,"low":147.572,"close":147.722,"volume":0.10740000009536743},{"timestamp":1742412900000,"open":147.732,"high":147.842,"low":147.592,"close":147.592,"volume":0.27959999442100525},{"timestamp":1742412960000,"open":147.432,"high":147.432,"low":146.972,"close":146.972,"volume":0.21119999885559082},{"timestamp":1742413020000,"open":147.072,"high":147.432,"low":146.972,"close":147.412,"volume":0.17190000414848328},{"timestamp":1742413080000,"open":147.412,"high":147.602,"low":147.072,"close":147.512,"volume":0.11969999969005585},{"timestamp":1742413140000,"open":147.512,"high":147.512,"low":146.822,"close":146.822,"volume":0.22619999945163727},{"timestamp":1742413200000,"open":146.682,"high":147.162,"low":146.682,"close":147.092,"volume":0.1460999995470047},{"timestamp":1742413260000,"open":147.062,"high":147.232,"low":147.062,"close":147.162,"volume":0.06870000064373016},{"timestamp":1742413320000,"open":147.162,"high":147.162,"low":147.122,"close":147.152,"volume":0.10140000283718109},{"timestamp":1742413380000,"open":147.132,"high":147.182,"low":147.132,"close":147.182,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":147.192,"high":147.272,"low":147.182,"close":147.212,"volume":0.11819999665021896},{"timestamp":1742413500000,"open":147.322,"high":147.442,"low":147.322,"close":147.442,"volume":0.12060000002384186},{"timestamp":1742413560000,"open":147.472,"high":147.532,"low":147.342,"close":147.342,"volume":0.06780000030994415},{"timestamp":1742413620000,"open":147.342,"high":147.342,"low":147.202,"close":147.202,"volume":0.23759999871253967},{"timestamp":1742413680000,"open":147.312,"high":147.342,"low":147.202,"close":147.212,"volume":0.07680000364780426},{"timestamp":1742413740000,"open":147.212,"high":147.212,"low":147.212,"close":147.212,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":147.212,"high":147.212,"low":146.092,"close":146.892,"volume":0.2079000025987625},{"timestamp":1742413860000,"open":146.892,"high":146.892,"low":146.622,"close":146.662,"volume":0.1551000028848648},{"timestamp":1742413920000,"open":146.662,"high":146.762,"low":146.482,"close":146.482,"volume":0.16500000655651093},{"timestamp":1742413980000,"open":146.502,"high":146.742,"low":146.482,"close":146.662,"volume":0.6215999722480774},{"timestamp":1742414040000,"open":146.652,"high":146.712,"low":146.532,"close":146.652,"volume":0.20160000026226044},{"timestamp":1742414100000,"open":146.662,"high":146.842,"low":146.232,"close":146.422,"volume":0.28200000524520874},{"timestamp":1742414160000,"open":146.432,"high":146.712,"low":146.112,"close":146.182,"volume":0.3869999945163727},{"timestamp":1742414220000,"open":146.182,"high":146.602,"low":146.182,"close":146.482,"volume":0.4991999864578247},{"timestamp":1742414280000,"open":146.482,"high":146.682,"low":146.482,"close":146.632,"volume":0.5748000144958496},{"timestamp":1742414340000,"open":146.632,"high":146.702,"low":146.112,"close":146.112,"volume":0.64410001039505}]