[{"timestamp":1742391000000,"open":152.065,"high":152.275,"low":151.585,"close":152.275,"volume":0.21119999885559082},{"timestamp":1742391060000,"open":151.585,"high":152.165,"low":151.585,"close":152.165,"volume":0.06599999964237213},{"timestamp":1742391120000,"open":152.165,"high":152.975,"low":152.165,"close":152.785,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":153.185,"high":153.235,"low":152.785,"close":152.785,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":152.015,"high":152.855,"low":152.015,"close":152.855,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":152.855,"high":153.015,"low":152.245,"close":152.245,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":153.015,"high":153.015,"low":152.245,"close":152.855,"volume":0.14790000021457672},{"timestamp":1742391420000,"open":152.245,"high":153.145,"low":152.245,"close":152.795,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":152.795,"high":152.795,"low":152.795,"close":152.795,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":152.795,"high":153.035,"low":152.425,"close":153.035,"volume":0.07919999957084656},{"timestamp":1742391780000,"open":153.035,"high":153.035,"low":152.285,"close":152.785,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":152.785,"high":152.785,"low":152.785,"close":152.785,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":152.785,"high":152.795,"low":152.185,"close":152.795,"volume":0.07590000331401825},{"timestamp":1742391960000,"open":152.805,"high":152.825,"low":152.185,"close":152.775,"volume":0.12240000069141388},{"timestamp":1742392020000,"open":153.055,"high":153.055,"low":152.495,"close":152.975,"volume":0.12060000002384186},{"timestamp":1742392080000,"open":152.495,"high":153.315,"low":152.495,"close":153.315,"volume":0.06360000371932983},{"timestamp":1742392200000,"open":153.385,"high":153.385,"low":153.385,"close":153.385,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":153.475,"high":153.485,"low":153.475,"close":153.485,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":153.495,"high":153.495,"low":152.915,"close":152.915,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":153.485,"high":153.485,"low":153.485,"close":153.485,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":153.655,"high":153.655,"low":152.915,"close":152.915,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":152.955,"high":152.955,"low":152.955,"close":152.955,"volume":0.0008999999845400453},{"timestamp":1742392680000,"open":153.095,"high":153.565,"low":152.955,"close":153.565,"volume":0.06689999997615814},{"timestamp":1742392740000,"open":153.565,"high":153.565,"low":153.395,"close":153.485,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":153.395,"high":153.515,"low":153.395,"close":153.515,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":153.515,"high":153.735,"low":153.515,"close":153.735,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":153.735,"high":153.755,"low":153.735,"close":153.755,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":153.845,"high":153.865,"low":153.845,"close":153.865,"volume":0.04050000011920929},{"timestamp":1742393040000,"open":153.935,"high":153.935,"low":153.935,"close":153.935,"volume":0.0008999999845400453},{"timestamp":1742393100000,"open":153.935,"high":153.935,"low":153.935,"close":153.935,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":153.945,"high":154.065,"low":153.945,"close":154.065,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":154.155,"high":154.175,"low":154.155,"close":154.175,"volume":0.04050000011920929},{"timestamp":1742393280000,"open":154.245,"high":154.245,"low":154.245,"close":154.245,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":154.365,"high":154.455,"low":154.365,"close":154.455,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":154.465,"high":154.465,"low":153.885,"close":153.885,"volume":0.09239999949932098},{"timestamp":1742393460000,"open":154.365,"high":154.365,"low":153.885,"close":154.065,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":153.915,"high":153.915,"low":153.915,"close":153.915,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":153.915,"high":153.915,"low":153.915,"close":153.915,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":153.915,"high":153.915,"low":153.915,"close":153.915,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":153.915,"high":153.915,"low":153.915,"close":153.915,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":153.995,"high":154.015,"low":153.915,"close":153.925,"volume":0.17249999940395355},{"timestamp":1742394000000,"open":153.915,"high":154.025,"low":153.915,"close":153.925,"volume":0.06780000030994415},{"timestamp":1742394060000,"open":153.925,"high":153.925,"low":153.925,"close":153.925,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":153.915,"high":154.065,"low":153.905,"close":154.055,"volume":0.11879999935626984},{"timestamp":1742394180000,"open":153.905,"high":154.065,"low":153.905,"close":154.055,"volume":0.27810001373291016},{"timestamp":1742394240000,"open":154.055,"high":154.065,"low":153.905,"close":153.955,"volume":0.09239999949932098},{"timestamp":1742394300000,"open":153.905,"high":154.105,"low":153.905,"close":154.105,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":154.105,"high":154.125,"low":154.105,"close":154.125,"volume":0.04050000011920929},{"timestamp":1742394480000,"open":154.125,"high":154.125,"low":154.125,"close":154.125,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":154.125,"high":154.125,"low":154.125,"close":154.125,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":154.125,"high":154.125,"low":154.125,"close":154.125,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":154.135,"high":154.355,"low":154.135,"close":154.355,"volume":0.06780000030994415},{"timestamp":1742394720000,"open":154.355,"high":154.435,"low":154.355,"close":154.435,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":154.465,"high":154.605,"low":154.465,"close":154.605,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":154.605,"high":154.675,"low":154.605,"close":154.675,"volume":0.08009999990463257},{"timestamp":1742395020000,"open":154.675,"high":154.675,"low":154.675,"close":154.675,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":154.675,"high":154.745,"low":154.675,"close":154.745,"volume":0.027300000190734863},{"timestamp":1742395200000,"open":154.745,"high":154.815,"low":154.745,"close":154.815,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":154.815,"high":154.815,"low":154.535,"close":154.535,"volume":0.022199999541044235},{"timestamp":1742395320000,"open":154.535,"high":154.675,"low":154.535,"close":154.675,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":154.675,"high":154.675,"low":154.675,"close":154.675,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":154.675,"high":154.675,"low":154.535,"close":154.575,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":154.535,"high":154.575,"low":154.535,"close":154.575,"volume":0.014100000262260437},{"timestamp":1742395560000,"open":154.245,"high":154.435,"low":154.245,"close":154.425,"volume":0.09239999949932098},{"timestamp":1742395620000,"open":154.425,"high":154.475,"low":154.425,"close":154.475,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":154.515,"high":154.555,"low":154.515,"close":154.555,"volume":0.10740000009536743},{"timestamp":1742395740000,"open":154.565,"high":154.605,"low":154.565,"close":154.605,"volume":0.03629999980330467},{"timestamp":1742395800000,"open":154.605,"high":154.615,"low":154.605,"close":154.615,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":154.625,"high":154.635,"low":154.625,"close":154.635,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":154.645,"high":154.645,"low":154.645,"close":154.645,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":154.645,"high":154.645,"low":154.645,"close":154.645,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":154.645,"high":154.645,"low":154.485,"close":154.485,"volume":0.10140000283718109},{"timestamp":1742396160000,"open":154.485,"high":154.485,"low":154.345,"close":154.395,"volume":0.10320000350475311},{"timestamp":1742396220000,"open":154.395,"high":154.395,"low":154.395,"close":154.395,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":154.395,"high":154.395,"low":154.395,"close":154.395,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":154.395,"high":154.465,"low":154.395,"close":154.465,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":154.465,"high":154.465,"low":154.465,"close":154.465,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":154.465,"high":154.465,"low":154.465,"close":154.465,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":154.465,"high":154.465,"low":154.465,"close":154.465,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":154.415,"high":154.425,"low":154.415,"close":154.425,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":154.425,"high":154.625,"low":154.425,"close":154.625,"volume":0.0414000004529953},{"timestamp":1742396820000,"open":154.625,"high":154.625,"low":154.625,"close":154.625,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":154.625,"high":154.825,"low":154.625,"close":154.715,"volume":0.06689999997615814},{"timestamp":1742397060000,"open":154.725,"high":154.795,"low":154.725,"close":154.795,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":154.795,"high":154.795,"low":154.795,"close":154.795,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":154.795,"high":154.795,"low":154.795,"close":154.795,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":154.795,"high":154.795,"low":154.795,"close":154.795,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":154.645,"high":154.675,"low":154.645,"close":154.675,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":154.675,"high":154.675,"low":154.675,"close":154.675,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":154.675,"high":154.675,"low":154.675,"close":154.675,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":154.695,"high":154.695,"low":154.695,"close":154.695,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":154.695,"high":154.695,"low":154.695,"close":154.695,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":154.695,"high":154.995,"low":154.695,"close":154.995,"volume":0.07919999957084656},{"timestamp":1742397780000,"open":154.995,"high":154.995,"low":154.995,"close":154.995,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":154.915,"high":154.915,"low":154.915,"close":154.915,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":154.915,"high":154.915,"low":154.705,"close":154.815,"volume":0.12780000269412994},{"timestamp":1742397960000,"open":154.815,"high":154.815,"low":154.705,"close":154.705,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":154.675,"high":154.675,"low":154.675,"close":154.675,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":154.675,"high":154.675,"low":154.675,"close":154.675,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":154.675,"high":154.675,"low":154.675,"close":154.675,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":154.865,"high":154.865,"low":154.675,"close":154.865,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":154.675,"high":154.865,"low":154.675,"close":154.865,"volume":0.15839999914169312},{"timestamp":1742398320000,"open":154.675,"high":154.865,"low":154.675,"close":154.675,"volume":0.305400013923645},{"timestamp":1742398380000,"open":154.865,"high":154.865,"low":154.865,"close":154.865,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":154.985,"high":154.985,"low":154.865,"close":154.865,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":154.745,"high":154.765,"low":154.745,"close":154.765,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":154.765,"high":154.785,"low":154.765,"close":154.785,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":154.785,"high":154.785,"low":154.785,"close":154.785,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":154.785,"high":154.785,"low":154.785,"close":154.785,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":154.785,"high":154.785,"low":154.785,"close":154.785,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":154.785,"high":154.785,"low":154.785,"close":154.785,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":154.785,"high":154.875,"low":154.785,"close":154.875,"volume":0.08009999990463257},{"timestamp":1742399040000,"open":154.875,"high":154.875,"low":154.875,"close":154.875,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":154.875,"high":154.875,"low":154.785,"close":154.865,"volume":0.09239999949932098},{"timestamp":1742399160000,"open":154.865,"high":154.865,"low":154.865,"close":154.865,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":154.875,"high":154.875,"low":154.875,"close":154.875,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":154.975,"high":154.975,"low":154.975,"close":154.975,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":154.975,"high":154.975,"low":154.975,"close":154.975,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":154.975,"high":154.975,"low":154.975,"close":154.975,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":154.975,"high":154.975,"low":154.975,"close":154.975,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":154.985,"high":154.985,"low":154.985,"close":154.985,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":154.995,"high":155.015,"low":154.995,"close":155.015,"volume":0.0027000000700354576},{"timestamp":1742399700000,"open":155.025,"high":155.155,"low":155.025,"close":155.155,"volume":0.028200000524520874},{"timestamp":1742399760000,"open":155.165,"high":155.165,"low":155.165,"close":155.165,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":155.165,"high":155.165,"low":155.145,"close":155.145,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":155.155,"high":155.155,"low":155.145,"close":155.145,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":155.145,"high":155.145,"low":155.145,"close":155.145,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":155.145,"high":155.145,"low":155.145,"close":155.145,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":155.145,"high":155.145,"low":155.145,"close":155.145,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":155.155,"high":155.175,"low":155.155,"close":155.175,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":155.205,"high":155.215,"low":155.205,"close":155.215,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":155.215,"high":155.325,"low":155.215,"close":155.255,"volume":0.053700000047683716},{"timestamp":1742400540000,"open":155.255,"high":155.255,"low":155.255,"close":155.255,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":155.255,"high":155.255,"low":155.255,"close":155.255,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":155.255,"high":155.255,"low":155.255,"close":155.255,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":155.255,"high":155.255,"low":155.255,"close":155.255,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":155.255,"high":155.255,"low":155.145,"close":155.225,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":155.255,"high":155.255,"low":155.215,"close":155.215,"volume":0.1103999987244606},{"timestamp":1742400900000,"open":155.215,"high":155.215,"low":155.215,"close":155.215,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":155.215,"high":155.215,"low":155.215,"close":155.215,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":155.265,"high":155.265,"low":155.215,"close":155.215,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":155.215,"high":155.215,"low":155.215,"close":155.215,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":155.265,"high":155.335,"low":155.265,"close":155.335,"volume":0.08009999990463257},{"timestamp":1742401320000,"open":155.445,"high":155.525,"low":155.385,"close":155.525,"volume":0.11969999969005585},{"timestamp":1742401380000,"open":155.515,"high":155.615,"low":155.515,"close":155.615,"volume":0.14880000054836273},{"timestamp":1742401440000,"open":155.615,"high":155.625,"low":155.615,"close":155.625,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":155.635,"high":155.635,"low":155.545,"close":155.545,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":155.545,"high":155.545,"low":155.535,"close":155.535,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":155.555,"high":155.555,"low":155.535,"close":155.535,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":155.615,"high":155.615,"low":155.615,"close":155.615,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":155.625,"high":155.845,"low":155.625,"close":155.845,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":155.845,"high":155.845,"low":155.845,"close":155.845,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":155.385,"high":155.605,"low":155.385,"close":155.605,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":155.605,"high":155.625,"low":155.605,"close":155.625,"volume":0.027300000190734863},{"timestamp":1742401980000,"open":155.625,"high":155.625,"low":155.625,"close":155.625,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":155.705,"high":155.715,"low":155.635,"close":155.715,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":155.715,"high":155.725,"low":155.715,"close":155.725,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":155.385,"high":155.655,"low":155.385,"close":155.655,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":155.655,"high":155.665,"low":155.655,"close":155.665,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":155.675,"high":155.675,"low":155.655,"close":155.655,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":155.675,"high":155.675,"low":155.655,"close":155.675,"volume":0.06689999997615814},{"timestamp":1742402880000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":155.725,"high":155.725,"low":155.725,"close":155.725,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":155.725,"high":155.785,"low":155.725,"close":155.725,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":155.735,"high":155.735,"low":155.735,"close":155.735,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":155.745,"high":155.855,"low":155.745,"close":155.775,"volume":0.07500000298023224},{"timestamp":1742403240000,"open":155.775,"high":155.905,"low":155.775,"close":155.835,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":155.835,"high":155.835,"low":155.835,"close":155.835,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":155.845,"high":155.945,"low":155.845,"close":155.945,"volume":0.027300000190734863},{"timestamp":1742403420000,"open":155.945,"high":155.945,"low":155.945,"close":155.945,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":155.945,"high":155.945,"low":155.945,"close":155.945,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":155.945,"high":155.945,"low":155.945,"close":155.945,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":155.945,"high":155.955,"low":155.945,"close":155.955,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":155.955,"high":155.955,"low":155.885,"close":155.885,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":155.385,"high":155.705,"low":155.385,"close":155.385,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":155.385,"high":155.525,"low":155.385,"close":155.525,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":155.545,"high":155.585,"low":155.525,"close":155.585,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":155.585,"high":155.585,"low":155.585,"close":155.585,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":155.585,"high":155.585,"low":155.525,"close":155.525,"volume":0.03539999946951866},{"timestamp":1742404080000,"open":155.265,"high":155.265,"low":155.265,"close":155.265,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":155.115,"high":155.395,"low":155.115,"close":155.395,"volume":0.093299999833107},{"timestamp":1742404200000,"open":155.395,"high":155.395,"low":155.395,"close":155.395,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":155.115,"high":155.395,"low":155.115,"close":155.395,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":155.115,"high":155.395,"low":155.015,"close":155.205,"volume":0.13379999995231628},{"timestamp":1742404380000,"open":155.205,"high":155.245,"low":155.015,"close":155.245,"volume":0.13379999995231628},{"timestamp":1742404440000,"open":155.245,"high":155.245,"low":155.245,"close":155.245,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":155.245,"high":155.245,"low":155.245,"close":155.245,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":155.235,"high":155.235,"low":155.085,"close":155.085,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":155.105,"high":155.115,"low":155.105,"close":155.115,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":155.115,"high":155.115,"low":155.115,"close":155.115,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":155.115,"high":155.115,"low":155.115,"close":155.115,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":155.175,"high":155.175,"low":155.125,"close":155.125,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":155.135,"high":155.215,"low":155.135,"close":155.215,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":155.215,"high":155.215,"low":155.215,"close":155.215,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":155.215,"high":155.215,"low":155.215,"close":155.215,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":155.155,"high":155.155,"low":155.155,"close":155.155,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":155.155,"high":155.155,"low":155.155,"close":155.155,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":155.155,"high":155.155,"low":155.155,"close":155.155,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":155.155,"high":155.155,"low":155.155,"close":155.155,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":155.015,"high":155.125,"low":155.015,"close":155.085,"volume":0.053700000047683716},{"timestamp":1742405400000,"open":155.085,"high":155.085,"low":154.985,"close":154.985,"volume":0.03539999946951866},{"timestamp":1742405520000,"open":154.925,"high":154.925,"low":154.925,"close":154.925,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":154.825,"high":154.975,"low":154.825,"close":154.975,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":154.915,"high":154.915,"low":154.915,"close":154.915,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":154.915,"high":154.955,"low":154.915,"close":154.955,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":155.045,"high":155.085,"low":155.045,"close":155.045,"volume":0.028200000524520874},{"timestamp":1742405880000,"open":155.045,"high":155.045,"low":155.045,"close":155.045,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":155.045,"high":155.075,"low":155.045,"close":155.075,"volume":0.0414000004529953},{"timestamp":1742406060000,"open":155.105,"high":155.105,"low":155.105,"close":155.105,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":155.105,"high":155.105,"low":154.635,"close":154.995,"volume":0.08009999990463257},{"timestamp":1742406240000,"open":154.635,"high":154.995,"low":154.525,"close":154.815,"volume":0.11969999969005585},{"timestamp":1742406300000,"open":154.815,"high":154.815,"low":154.815,"close":154.815,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":154.815,"high":154.815,"low":154.675,"close":154.675,"volume":0.08399999886751175},{"timestamp":1742406420000,"open":154.305,"high":154.675,"low":154.305,"close":154.675,"volume":0.014100000262260437},{"timestamp":1742406480000,"open":154.675,"high":154.675,"low":154.195,"close":154.495,"volume":0.10649999976158142},{"timestamp":1742406540000,"open":154.195,"high":154.495,"low":154.195,"close":154.415,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":154.375,"high":154.605,"low":154.375,"close":154.535,"volume":0.16019999980926514},{"timestamp":1742406660000,"open":154.535,"high":154.645,"low":154.535,"close":154.595,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":154.385,"high":154.535,"low":154.385,"close":154.455,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":154.455,"high":154.455,"low":154.175,"close":154.345,"volume":0.10649999976158142},{"timestamp":1742406840000,"open":154.345,"high":154.515,"low":154.345,"close":154.495,"volume":0.08100000023841858},{"timestamp":1742406900000,"open":154.495,"high":154.585,"low":154.495,"close":154.495,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":154.175,"high":154.585,"low":154.175,"close":154.585,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":152.865,"high":154.715,"low":152.855,"close":154.715,"volume":0.27959999442100525},{"timestamp":1742407260000,"open":154.875,"high":154.875,"low":154.535,"close":154.745,"volume":0.0414000004529953},{"timestamp":1742407320000,"open":154.755,"high":154.755,"low":154.755,"close":154.755,"volume":0.0008999999845400453},{"timestamp":1742407380000,"open":154.755,"high":154.755,"low":154.755,"close":154.755,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":154.765,"high":154.765,"low":154.765,"close":154.765,"volume":0.0008999999845400453},{"timestamp":1742407500000,"open":154.765,"high":154.765,"low":154.765,"close":154.765,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":154.765,"high":154.765,"low":154.765,"close":154.765,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":154.745,"high":154.745,"low":154.745,"close":154.745,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":154.745,"high":154.745,"low":154.745,"close":154.745,"volume":0.07919999957084656},{"timestamp":1742407800000,"open":154.885,"high":154.885,"low":154.875,"close":154.875,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":154.875,"high":155.025,"low":154.875,"close":155.025,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":155.135,"high":155.235,"low":155.025,"close":155.125,"volume":0.12960000336170197},{"timestamp":1742408100000,"open":155.125,"high":155.135,"low":155.125,"close":155.125,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":155.125,"high":155.125,"low":155.125,"close":155.125,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":155.125,"high":155.125,"low":155.125,"close":155.125,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":155.125,"high":155.125,"low":155.125,"close":155.125,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":155.245,"high":155.245,"low":155.125,"close":155.125,"volume":0.022199999541044235},{"timestamp":1742408580000,"open":155.175,"high":155.255,"low":155.175,"close":155.255,"volume":0.01590000092983246},{"timestamp":1742408640000,"open":155.255,"high":155.255,"low":155.255,"close":155.255,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":155.355,"high":155.425,"low":155.355,"close":155.355,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":155.355,"high":155.355,"low":155.205,"close":155.205,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":155.285,"high":155.285,"low":155.205,"close":155.205,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":155.205,"high":155.205,"low":154.755,"close":154.975,"volume":0.09719999879598618},{"timestamp":1742408940000,"open":154.885,"high":154.895,"low":154.885,"close":154.885,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":155.045,"high":155.525,"low":155.045,"close":155.355,"volume":0.13650000095367432},{"timestamp":1742409060000,"open":155.525,"high":155.595,"low":155.375,"close":155.595,"volume":0.05040000006556511},{"timestamp":1742409120000,"open":155.655,"high":155.715,"low":155.655,"close":155.715,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":155.705,"high":155.835,"low":155.705,"close":155.705,"volume":0.061799999326467514},{"timestamp":1742409240000,"open":155.705,"high":155.705,"low":155.605,"close":155.605,"volume":0.0494999997317791},{"timestamp":1742409300000,"open":155.625,"high":155.635,"low":155.625,"close":155.635,"volume":0.027300000190734863},{"timestamp":1742409360000,"open":155.645,"high":155.675,"low":155.645,"close":155.675,"volume":0.04230000078678131},{"timestamp":1742409420000,"open":155.655,"high":155.655,"low":155.655,"close":155.655,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":155.655,"high":155.665,"low":155.105,"close":155.595,"volume":0.10920000076293945},{"timestamp":1742409540000,"open":155.105,"high":155.595,"low":155.105,"close":155.555,"volume":0.0908999964594841},{"timestamp":1742409600000,"open":155.555,"high":155.555,"low":155.555,"close":155.555,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":155.555,"high":155.735,"low":155.555,"close":155.735,"volume":0.04500000178813934},{"timestamp":1742409720000,"open":155.717,"high":155.855,"low":155.565,"close":155.785,"volume":0.11819999665021896},{"timestamp":1742409780000,"open":155.785,"high":155.785,"low":155.785,"close":155.785,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":155.795,"high":156.005,"low":155.785,"close":155.995,"volume":0.09780000150203705},{"timestamp":1742409900000,"open":156.015,"high":156.015,"low":155.995,"close":155.995,"volume":0.14790000021457672},{"timestamp":1742409960000,"open":155.995,"high":155.995,"low":155.595,"close":155.885,"volume":0.06270000338554382},{"timestamp":1742410080000,"open":155.885,"high":155.885,"low":155.885,"close":155.885,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":155.895,"high":155.935,"low":155.595,"close":155.595,"volume":0.10320000350475311},{"timestamp":1742410200000,"open":155.905,"high":155.905,"low":155.595,"close":155.905,"volume":0.04859999939799309},{"timestamp":1742410260000,"open":155.905,"high":155.905,"low":155.905,"close":155.905,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":156.115,"high":156.195,"low":156.015,"close":156.195,"volume":0.12330000102519989},{"timestamp":1742410380000,"open":156.205,"high":156.365,"low":156.205,"close":156.285,"volume":0.10830000042915344},{"timestamp":1742410440000,"open":156.285,"high":156.285,"low":156.285,"close":156.285,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":156.325,"high":156.355,"low":156.325,"close":156.355,"volume":0.0414000004529953},{"timestamp":1742410560000,"open":156.355,"high":156.465,"low":156.355,"close":156.465,"volume":0.05460000038146973},{"timestamp":1742410620000,"open":156.465,"high":156.475,"low":156.465,"close":156.475,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":156.585,"high":156.585,"low":156.565,"close":156.565,"volume":0.03539999946951866},{"timestamp":1742410740000,"open":156.565,"high":156.565,"low":156.565,"close":156.565,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":156.565,"high":156.795,"low":156.565,"close":156.795,"volume":0.14970000088214874},{"timestamp":1742410860000,"open":156.765,"high":156.795,"low":156.765,"close":156.795,"volume":0.028200000524520874},{"timestamp":1742410920000,"open":156.765,"high":156.765,"low":156.765,"close":156.765,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":156.765,"high":156.765,"low":156.765,"close":156.765,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":156.765,"high":156.845,"low":156.765,"close":156.845,"volume":0.05460000038146973},{"timestamp":1742411100000,"open":156.855,"high":156.995,"low":156.855,"close":156.995,"volume":0.029999999329447746},{"timestamp":1742411160000,"open":156.945,"high":156.945,"low":156.945,"close":156.945,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":157.045,"high":157.045,"low":157.045,"close":157.045,"volume":0.0008999999845400453},{"timestamp":1742411340000,"open":157.225,"high":157.285,"low":157.225,"close":157.285,"volume":0.028200000524520874},{"timestamp":1742411400000,"open":157.285,"high":157.305,"low":157.285,"close":157.305,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":157.305,"high":157.305,"low":156.715,"close":156.715,"volume":0.13349999487400055},{"timestamp":1742411520000,"open":157.065,"high":157.065,"low":156.565,"close":156.825,"volume":0.1737000048160553},{"timestamp":1742411580000,"open":156.885,"high":156.885,"low":156.885,"close":156.885,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":156.935,"high":157.025,"low":156.935,"close":157.025,"volume":0.06870000064373016},{"timestamp":1742411760000,"open":157.055,"high":157.055,"low":156.935,"close":156.935,"volume":0.10649999976158142},{"timestamp":1742411820000,"open":157.025,"high":157.025,"low":156.915,"close":156.915,"volume":0.11460000276565552},{"timestamp":1742411880000,"open":156.915,"high":156.935,"low":156.535,"close":156.845,"volume":0.12540000677108765},{"timestamp":1742411940000,"open":156.845,"high":157.055,"low":156.405,"close":156.865,"volume":0.09000000357627869},{"timestamp":1742412000000,"open":156.865,"high":156.865,"low":156.295,"close":156.545,"volume":0.17820000648498535},{"timestamp":1742412060000,"open":156.045,"high":156.485,"low":156.045,"close":156.375,"volume":0.06270000338554382},{"timestamp":1742412120000,"open":156.405,"high":156.405,"low":156.405,"close":156.405,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":156.405,"high":156.405,"low":155.685,"close":155.685,"volume":0.15479999780654907},{"timestamp":1742412240000,"open":155.815,"high":156.255,"low":155.815,"close":156.185,"volume":0.13379999995231628},{"timestamp":1742412300000,"open":156.185,"high":156.185,"low":155.525,"close":155.525,"volume":0.13199999928474426},{"timestamp":1742412360000,"open":155.525,"high":155.985,"low":155.515,"close":155.955,"volume":0.09600000083446503},{"timestamp":1742412420000,"open":155.955,"high":155.955,"low":155.315,"close":155.555,"volume":0.12780000269412994},{"timestamp":1742412480000,"open":155.675,"high":155.805,"low":155.435,"close":155.435,"volume":0.1428000032901764},{"timestamp":1742412540000,"open":155.435,"high":155.435,"low":154.905,"close":155.405,"volume":0.12780000269412994},{"timestamp":1742412600000,"open":155.375,"high":155.565,"low":155.375,"close":155.535,"volume":0.06870000064373016},{"timestamp":1742412660000,"open":155.645,"high":155.675,"low":155.445,"close":155.445,"volume":0.11550000309944153},{"timestamp":1742412720000,"open":155.745,"high":155.875,"low":155.215,"close":155.785,"volume":0.12150000035762787},{"timestamp":1742412780000,"open":155.785,"high":155.785,"low":155.785,"close":155.785,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":155.785,"high":155.815,"low":155.215,"close":155.215,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":155.215,"high":155.215,"low":154.975,"close":154.975,"volume":0.06599999964237213},{"timestamp":1742412960000,"open":154.975,"high":155.575,"low":154.975,"close":155.575,"volume":0.07919999957084656},{"timestamp":1742413020000,"open":155.595,"high":155.595,"low":155.575,"close":155.575,"volume":0.027300000190734863},{"timestamp":1742413080000,"open":155.795,"high":155.965,"low":155.575,"close":155.965,"volume":0.0828000009059906},{"timestamp":1742413140000,"open":155.965,"high":155.965,"low":155.965,"close":155.965,"volume":0.026399999856948853},{"timestamp":1742413200000,"open":155.965,"high":156.045,"low":155.965,"close":156.045,"volume":0.093299999833107},{"timestamp":1742413260000,"open":156.055,"high":156.265,"low":156.055,"close":156.255,"volume":0.06960000097751617},{"timestamp":1742413320000,"open":156.265,"high":156.265,"low":155.665,"close":155.665,"volume":0.08579999953508377},{"timestamp":1742413380000,"open":155.665,"high":155.665,"low":155.665,"close":155.665,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":156.145,"high":156.315,"low":155.665,"close":156.185,"volume":0.094200000166893},{"timestamp":1742413500000,"open":156.225,"high":156.305,"low":156.225,"close":156.225,"volume":0.04050000011920929},{"timestamp":1742413560000,"open":156.225,"high":156.225,"low":156.225,"close":156.225,"volume":0.03959999978542328},{"timestamp":1742413620000,"open":155.785,"high":155.785,"low":155.665,"close":155.665,"volume":0.053700000047683716},{"timestamp":1742413680000,"open":155.695,"high":155.735,"low":155.425,"close":155.735,"volume":0.05460000038146973},{"timestamp":1742413740000,"open":155.875,"high":155.935,"low":155.875,"close":155.935,"volume":0.0017999999690800905},{"timestamp":1742413800000,"open":155.735,"high":155.765,"low":155.565,"close":155.565,"volume":0.19470000267028809},{"timestamp":1742413860000,"open":155.285,"high":155.635,"low":155.165,"close":155.395,"volume":0.21449999511241913},{"timestamp":1742413920000,"open":155.395,"high":155.565,"low":155.395,"close":155.475,"volume":0.15929999947547913},{"timestamp":1742413980000,"open":155.475,"high":155.655,"low":155.435,"close":155.565,"volume":0.2964000105857849},{"timestamp":1742414040000,"open":155.615,"high":155.685,"low":155.555,"close":155.605,"volume":0.09510000050067902},{"timestamp":1742414100000,"open":155.545,"high":155.695,"low":155.095,"close":155.435,"volume":0.3801000118255615},{"timestamp":1742414160000,"open":155.435,"high":155.485,"low":154.885,"close":155.375,"volume":0.27059999108314514},{"timestamp":1742414220000,"open":155.335,"high":155.535,"low":155.065,"close":155.395,"volume":0.31709998846054077},{"timestamp":1742414280000,"open":155.505,"high":155.505,"low":155.065,"close":155.355,"volume":0.5351999998092651},{"timestamp":1742414340000,"open":155.355,"high":155.445,"low":155.065,"close":155.065,"volume":0.31619998812675476}]