[{"timestamp":1742391000000,"open":147.965,"high":153.035,"low":147.965,"close":153.035,"volume":0.012900000438094139},{"timestamp":1742391180000,"open":153.035,"high":153.035,"low":153.035,"close":153.035,"volume":0.004800000227987766},{"timestamp":1742391240000,"open":153.555,"high":153.555,"low":153.555,"close":153.555,"volume":0.002400000113993883},{"timestamp":1742391360000,"open":153.555,"high":153.555,"low":153.555,"close":153.555,"volume":0.002400000113993883},{"timestamp":1742391660000,"open":153.555,"high":153.625,"low":153.555,"close":153.625,"volume":0.01679999940097332},{"timestamp":1742391720000,"open":153.805,"high":153.805,"low":153.805,"close":153.805,"volume":0.0008999999845400453},{"timestamp":1742391780000,"open":153.805,"high":153.945,"low":153.805,"close":153.945,"volume":0.004800000227987766},{"timestamp":1742391840000,"open":153.945,"high":154.055,"low":153.805,"close":153.805,"volume":0.008100000210106373},{"timestamp":1742391900000,"open":153.635,"high":153.635,"low":153.635,"close":153.635,"volume":0.002400000113993883},{"timestamp":1742391960000,"open":153.635,"high":153.635,"low":153.635,"close":153.635,"volume":0.002400000113993883},{"timestamp":1742392380000,"open":153.635,"high":153.635,"low":153.245,"close":153.245,"volume":0.00570000009611249},{"timestamp":1742392620000,"open":153.285,"high":153.465,"low":153.245,"close":153.245,"volume":0.012000000104308128},{"timestamp":1742392740000,"open":153.245,"high":153.245,"low":152.965,"close":152.965,"volume":0.008999999612569809},{"timestamp":1742392800000,"open":153.115,"high":153.115,"low":153.115,"close":153.115,"volume":0.00570000009611249},{"timestamp":1742392920000,"open":153.075,"high":153.075,"low":153.075,"close":153.075,"volume":0.002400000113993883},{"timestamp":1742393220000,"open":153.075,"high":153.075,"low":152.965,"close":152.965,"volume":0.0032999999821186066},{"timestamp":1742393280000,"open":152.965,"high":152.965,"low":152.965,"close":152.965,"volume":0.002400000113993883},{"timestamp":1742393340000,"open":153.055,"high":153.055,"low":153.055,"close":153.055,"volume":0.0008999999845400453},{"timestamp":1742393400000,"open":152.965,"high":152.965,"low":152.965,"close":152.965,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":152.965,"high":152.965,"low":152.965,"close":152.965,"volume":0.002400000113993883},{"timestamp":1742393640000,"open":152.965,"high":152.965,"low":152.965,"close":152.965,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":152.965,"high":153.125,"low":152.965,"close":153.125,"volume":0.004800000227987766},{"timestamp":1742394120000,"open":153.285,"high":153.285,"low":153.285,"close":153.285,"volume":0.002400000113993883},{"timestamp":1742394180000,"open":153.295,"high":153.415,"low":153.295,"close":153.415,"volume":0.007199999876320362},{"timestamp":1742394240000,"open":153.445,"high":153.495,"low":153.445,"close":153.495,"volume":0.0017999999690800905},{"timestamp":1742394300000,"open":153.125,"high":153.295,"low":153.125,"close":153.295,"volume":0.004800000227987766},{"timestamp":1742394480000,"open":153.125,"high":153.125,"low":153.125,"close":153.125,"volume":0.002400000113993883},{"timestamp":1742394720000,"open":153.065,"high":153.235,"low":153.065,"close":153.235,"volume":0.004800000227987766},{"timestamp":1742394960000,"open":153.055,"high":153.055,"low":152.965,"close":152.965,"volume":0.009600000455975533},{"timestamp":1742395020000,"open":153.105,"high":153.105,"low":152.715,"close":152.715,"volume":0.015300000086426735},{"timestamp":1742395080000,"open":152.945,"high":152.945,"low":152.715,"close":152.715,"volume":0.008100000210106373},{"timestamp":1742395200000,"open":152.715,"high":152.715,"low":152.715,"close":152.715,"volume":0.004800000227987766},{"timestamp":1742395260000,"open":152.715,"high":152.715,"low":152.715,"close":152.715,"volume":0.004800000227987766},{"timestamp":1742395320000,"open":152.715,"high":152.715,"low":152.715,"close":152.715,"volume":0.002400000113993883},{"timestamp":1742395440000,"open":152.715,"high":152.715,"low":152.715,"close":152.715,"volume":0.002400000113993883},{"timestamp":1742395500000,"open":152.715,"high":152.715,"low":152.715,"close":152.715,"volume":0.002400000113993883},{"timestamp":1742395560000,"open":152.715,"high":152.715,"low":152.715,"close":152.715,"volume":0.002400000113993883},{"timestamp":1742395680000,"open":152.935,"high":152.935,"low":152.935,"close":152.935,"volume":0.002400000113993883},{"timestamp":1742395800000,"open":152.715,"high":152.715,"low":152.715,"close":152.715,"volume":0.002400000113993883},{"timestamp":1742395860000,"open":153.105,"high":153.105,"low":152.715,"close":152.715,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":153.065,"high":153.065,"low":152.715,"close":153.065,"volume":0.007199999876320362},{"timestamp":1742395980000,"open":153.075,"high":153.075,"low":152.715,"close":153.065,"volume":0.019200000911951065},{"timestamp":1742396100000,"open":153.065,"high":153.235,"low":153.065,"close":153.065,"volume":0.009600000455975533},{"timestamp":1742396160000,"open":153.065,"high":153.065,"low":153.065,"close":153.065,"volume":0.004800000227987766},{"timestamp":1742396220000,"open":153.065,"high":153.285,"low":153.065,"close":153.285,"volume":0.012000000104308128},{"timestamp":1742396280000,"open":153.285,"high":153.285,"low":153.115,"close":153.115,"volume":0.004800000227987766},{"timestamp":1742396340000,"open":153.065,"high":153.065,"low":153.065,"close":153.065,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":153.275,"high":153.435,"low":153.275,"close":153.285,"volume":0.013799999840557575},{"timestamp":1742396520000,"open":153.275,"high":153.275,"low":153.275,"close":153.275,"volume":0.002400000113993883},{"timestamp":1742396760000,"open":153.275,"high":153.275,"low":153.275,"close":153.275,"volume":0.002400000113993883},{"timestamp":1742396880000,"open":153.065,"high":153.065,"low":153.065,"close":153.065,"volume":0.002400000113993883},{"timestamp":1742397000000,"open":153.345,"high":153.345,"low":153.345,"close":153.345,"volume":0.0008999999845400453},{"timestamp":1742397060000,"open":153.345,"high":153.345,"low":153.345,"close":153.345,"volume":0.004800000227987766},{"timestamp":1742397120000,"open":153.395,"high":153.395,"low":153.395,"close":153.395,"volume":0.002400000113993883},{"timestamp":1742397240000,"open":153.395,"high":153.395,"low":153.395,"close":153.395,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":153.395,"high":153.575,"low":153.395,"close":153.575,"volume":0.004800000227987766},{"timestamp":1742397420000,"open":153.615,"high":153.615,"low":153.575,"close":153.575,"volume":0.004800000227987766},{"timestamp":1742397660000,"open":153.565,"high":153.595,"low":153.565,"close":153.595,"volume":0.007199999876320362},{"timestamp":1742397720000,"open":153.565,"high":153.565,"low":153.565,"close":153.565,"volume":0.002400000113993883},{"timestamp":1742397780000,"open":153.565,"high":153.565,"low":153.565,"close":153.565,"volume":0.002400000113993883},{"timestamp":1742397840000,"open":153.595,"high":153.595,"low":153.595,"close":153.595,"volume":0.0008999999845400453},{"timestamp":1742397900000,"open":153.565,"high":153.565,"low":153.345,"close":153.345,"volume":0.014399999752640724},{"timestamp":1742398020000,"open":153.345,"high":153.345,"low":153.045,"close":153.045,"volume":0.014399999752640724},{"timestamp":1742398080000,"open":153.045,"high":153.045,"low":153.045,"close":153.045,"volume":0.007199999876320362},{"timestamp":1742398200000,"open":153.105,"high":153.105,"low":153.105,"close":153.105,"volume":0.0008999999845400453},{"timestamp":1742398260000,"open":153.105,"high":153.105,"low":153.105,"close":153.105,"volume":0.002400000113993883},{"timestamp":1742398320000,"open":153.105,"high":153.105,"low":152.825,"close":152.825,"volume":0.015300000086426735},{"timestamp":1742398620000,"open":152.825,"high":152.855,"low":152.825,"close":152.855,"volume":0.004800000227987766},{"timestamp":1742398920000,"open":152.855,"high":152.855,"low":152.855,"close":152.855,"volume":0.002400000113993883},{"timestamp":1742398980000,"open":152.825,"high":152.825,"low":152.825,"close":152.825,"volume":0.004800000227987766},{"timestamp":1742399040000,"open":152.795,"high":152.805,"low":152.795,"close":152.795,"volume":0.009600000455975533},{"timestamp":1742399100000,"open":152.795,"high":152.795,"low":152.795,"close":152.795,"volume":0.004800000227987766},{"timestamp":1742399160000,"open":152.795,"high":152.795,"low":152.725,"close":152.725,"volume":0.0032999999821186066},{"timestamp":1742399280000,"open":152.625,"high":152.625,"low":152.625,"close":152.625,"volume":0.002400000113993883},{"timestamp":1742399340000,"open":152.735,"high":152.735,"low":152.625,"close":152.625,"volume":0.012000000104308128},{"timestamp":1742399400000,"open":152.775,"high":152.775,"low":152.625,"close":152.625,"volume":0.006599999964237213},{"timestamp":1742399460000,"open":152.775,"high":153.005,"low":152.625,"close":153.005,"volume":0.009600000455975533},{"timestamp":1742399520000,"open":152.625,"high":152.925,"low":152.625,"close":152.925,"volume":0.008100000210106373},{"timestamp":1742399580000,"open":153.005,"high":153.005,"low":153.005,"close":153.005,"volume":0.002400000113993883},{"timestamp":1742399640000,"open":153.025,"high":153.025,"low":152.685,"close":152.875,"volume":0.008100000210106373},{"timestamp":1742399700000,"open":152.765,"high":152.975,"low":152.765,"close":152.975,"volume":0.004800000227987766},{"timestamp":1742399760000,"open":152.975,"high":152.975,"low":152.685,"close":152.685,"volume":0.0032999999821186066},{"timestamp":1742399820000,"open":152.685,"high":152.685,"low":152.685,"close":152.685,"volume":0.002400000113993883},{"timestamp":1742399880000,"open":152.885,"high":152.885,"low":152.885,"close":152.885,"volume":0.002400000113993883},{"timestamp":1742400000000,"open":152.915,"high":152.915,"low":152.885,"close":152.885,"volume":0.0032999999821186066},{"timestamp":1742400060000,"open":152.685,"high":152.785,"low":152.685,"close":152.785,"volume":0.004800000227987766},{"timestamp":1742400120000,"open":152.785,"high":152.905,"low":152.785,"close":152.905,"volume":0.0032999999821186066},{"timestamp":1742400300000,"open":152.915,"high":152.915,"low":152.915,"close":152.915,"volume":0.002400000113993883},{"timestamp":1742400360000,"open":152.975,"high":153.085,"low":152.975,"close":153.055,"volume":0.01140000019222498},{"timestamp":1742400420000,"open":153.055,"high":153.125,"low":153.055,"close":153.125,"volume":0.004800000227987766},{"timestamp":1742400480000,"open":153.125,"high":153.125,"low":153.125,"close":153.125,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":153.125,"high":153.125,"low":153.035,"close":153.035,"volume":0.010499999858438969},{"timestamp":1742400840000,"open":152.905,"high":152.905,"low":152.905,"close":152.905,"volume":0.004800000227987766},{"timestamp":1742400900000,"open":152.785,"high":152.785,"low":152.785,"close":152.785,"volume":0.007199999876320362},{"timestamp":1742400960000,"open":152.765,"high":152.765,"low":152.765,"close":152.765,"volume":0.002400000113993883},{"timestamp":1742401020000,"open":152.685,"high":152.715,"low":152.685,"close":152.715,"volume":0.004800000227987766},{"timestamp":1742401200000,"open":152.715,"high":152.715,"low":152.685,"close":152.685,"volume":0.009600000455975533},{"timestamp":1742401260000,"open":152.685,"high":152.685,"low":152.685,"close":152.685,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":152.625,"high":152.625,"low":152.625,"close":152.625,"volume":0.002400000113993883},{"timestamp":1742401800000,"open":152.325,"high":152.325,"low":152.325,"close":152.325,"volume":0.004800000227987766},{"timestamp":1742401860000,"open":152.295,"high":152.295,"low":152.295,"close":152.295,"volume":0.01679999940097332},{"timestamp":1742401920000,"open":152.295,"high":152.425,"low":152.295,"close":152.425,"volume":0.004800000227987766},{"timestamp":1742402040000,"open":152.435,"high":152.475,"low":152.435,"close":152.435,"volume":0.010499999858438969},{"timestamp":1742402100000,"open":152.485,"high":152.495,"low":152.435,"close":152.485,"volume":0.012900000438094139},{"timestamp":1742402160000,"open":152.485,"high":152.485,"low":152.485,"close":152.485,"volume":0.002400000113993883},{"timestamp":1742402220000,"open":152.425,"high":152.485,"low":152.425,"close":152.485,"volume":0.004800000227987766},{"timestamp":1742402280000,"open":152.485,"high":152.485,"low":152.425,"close":152.485,"volume":0.019200000911951065},{"timestamp":1742402340000,"open":152.425,"high":152.485,"low":152.425,"close":152.485,"volume":0.007199999876320362},{"timestamp":1742402400000,"open":152.485,"high":152.485,"low":152.485,"close":152.485,"volume":0.002400000113993883},{"timestamp":1742402520000,"open":152.485,"high":152.535,"low":152.485,"close":152.525,"volume":0.009600000455975533},{"timestamp":1742402580000,"open":152.485,"high":152.525,"low":152.485,"close":152.525,"volume":0.0032999999821186066},{"timestamp":1742402640000,"open":152.535,"high":152.535,"low":152.525,"close":152.535,"volume":0.007199999876320362},{"timestamp":1742402760000,"open":152.545,"high":152.635,"low":152.545,"close":152.635,"volume":0.008100000210106373},{"timestamp":1742402820000,"open":152.645,"high":152.745,"low":152.645,"close":152.745,"volume":0.010499999858438969},{"timestamp":1742402880000,"open":152.755,"high":152.755,"low":152.745,"close":152.755,"volume":0.008100000210106373},{"timestamp":1742402940000,"open":152.745,"high":152.745,"low":152.745,"close":152.745,"volume":0.002400000113993883},{"timestamp":1742403000000,"open":152.755,"high":152.755,"low":152.755,"close":152.755,"volume":0.0008999999845400453},{"timestamp":1742403060000,"open":152.795,"high":152.975,"low":152.795,"close":152.975,"volume":0.01769999973475933},{"timestamp":1742403120000,"open":152.965,"high":152.975,"low":152.965,"close":152.975,"volume":0.004800000227987766},{"timestamp":1742403180000,"open":153.075,"high":153.075,"low":152.985,"close":153.075,"volume":0.007199999876320362},{"timestamp":1742403240000,"open":152.985,"high":152.985,"low":152.985,"close":152.985,"volume":0.002400000113993883},{"timestamp":1742403300000,"open":152.995,"high":152.995,"low":152.975,"close":152.975,"volume":0.004800000227987766},{"timestamp":1742403360000,"open":152.955,"high":152.955,"low":152.545,"close":152.855,"volume":0.014399999752640724},{"timestamp":1742403420000,"open":152.545,"high":152.735,"low":152.545,"close":152.665,"volume":0.01679999940097332},{"timestamp":1742403480000,"open":152.545,"high":152.615,"low":152.545,"close":152.615,"volume":0.004800000227987766},{"timestamp":1742403540000,"open":152.615,"high":152.615,"low":152.565,"close":152.565,"volume":0.004800000227987766},{"timestamp":1742403600000,"open":152.565,"high":152.565,"low":152.555,"close":152.555,"volume":0.004800000227987766},{"timestamp":1742403660000,"open":152.555,"high":152.565,"low":152.555,"close":152.565,"volume":0.007199999876320362},{"timestamp":1742403720000,"open":152.595,"high":152.595,"low":152.555,"close":152.555,"volume":0.009600000455975533},{"timestamp":1742403780000,"open":152.555,"high":152.555,"low":152.435,"close":152.435,"volume":0.015300000086426735},{"timestamp":1742403900000,"open":152.435,"high":152.435,"low":152.435,"close":152.435,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":152.435,"high":152.445,"low":152.435,"close":152.445,"volume":0.009600000455975533},{"timestamp":1742404020000,"open":152.375,"high":152.445,"low":152.375,"close":152.445,"volume":0.004800000227987766},{"timestamp":1742404080000,"open":152.445,"high":152.445,"low":152.265,"close":152.265,"volume":0.01769999973475933},{"timestamp":1742404140000,"open":152.315,"high":152.335,"low":152.205,"close":152.335,"volume":0.009600000455975533},{"timestamp":1742404200000,"open":152.315,"high":152.315,"low":152.315,"close":152.315,"volume":0.002400000113993883},{"timestamp":1742404260000,"open":152.315,"high":152.315,"low":152.315,"close":152.315,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":152.315,"high":152.315,"low":151.805,"close":152.195,"volume":0.012900000438094139},{"timestamp":1742404380000,"open":152.215,"high":152.215,"low":152.195,"close":152.205,"volume":0.00570000009611249},{"timestamp":1742404440000,"open":152.085,"high":152.185,"low":152.085,"close":152.185,"volume":0.009600000455975533},{"timestamp":1742404680000,"open":152.185,"high":152.185,"low":152.085,"close":152.105,"volume":0.008100000210106373},{"timestamp":1742404740000,"open":152.125,"high":152.135,"low":152.125,"close":152.135,"volume":0.0032999999821186066},{"timestamp":1742404800000,"open":152.135,"high":152.145,"low":151.985,"close":151.985,"volume":0.00570000009611249},{"timestamp":1742404860000,"open":151.805,"high":151.965,"low":151.805,"close":151.965,"volume":0.009600000455975533},{"timestamp":1742404920000,"open":151.975,"high":151.975,"low":151.965,"close":151.965,"volume":0.0032999999821186066},{"timestamp":1742404980000,"open":151.965,"high":151.965,"low":151.965,"close":151.965,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":151.975,"high":151.975,"low":151.975,"close":151.975,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":151.975,"high":151.995,"low":151.975,"close":151.995,"volume":0.009600000455975533},{"timestamp":1742405280000,"open":151.935,"high":151.975,"low":151.935,"close":151.935,"volume":0.008100000210106373},{"timestamp":1742405340000,"open":151.875,"high":151.875,"low":151.875,"close":151.875,"volume":0.004800000227987766},{"timestamp":1742405460000,"open":151.885,"high":151.885,"low":151.885,"close":151.885,"volume":0.004800000227987766},{"timestamp":1742405580000,"open":151.875,"high":151.905,"low":151.875,"close":151.905,"volume":0.009600000455975533},{"timestamp":1742405700000,"open":151.915,"high":151.915,"low":151.915,"close":151.915,"volume":0.0032999999821186066},{"timestamp":1742405760000,"open":152.125,"high":152.125,"low":152.125,"close":152.125,"volume":0.002400000113993883},{"timestamp":1742405820000,"open":152.115,"high":152.125,"low":151.945,"close":151.945,"volume":0.012000000104308128},{"timestamp":1742405880000,"open":151.995,"high":151.995,"low":151.995,"close":151.995,"volume":0.009600000455975533},{"timestamp":1742405940000,"open":151.995,"high":151.995,"low":151.945,"close":151.945,"volume":0.012000000104308128},{"timestamp":1742406060000,"open":151.975,"high":151.975,"low":151.975,"close":151.975,"volume":0.0032999999821186066},{"timestamp":1742406120000,"open":151.985,"high":151.985,"low":151.985,"close":151.985,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":151.985,"high":151.985,"low":151.975,"close":151.975,"volume":0.009600000455975533},{"timestamp":1742406240000,"open":151.945,"high":151.945,"low":151.755,"close":151.755,"volume":0.019500000402331352},{"timestamp":1742406300000,"open":151.705,"high":151.765,"low":151.705,"close":151.735,"volume":0.012000000104308128},{"timestamp":1742406360000,"open":151.705,"high":151.705,"low":151.705,"close":151.705,"volume":0.004800000227987766},{"timestamp":1742406420000,"open":151.705,"high":151.705,"low":151.675,"close":151.705,"volume":0.00570000009611249},{"timestamp":1742406480000,"open":151.675,"high":151.675,"low":151.675,"close":151.675,"volume":0.007199999876320362},{"timestamp":1742406540000,"open":151.535,"high":151.535,"low":151.505,"close":151.505,"volume":0.007199999876320362},{"timestamp":1742406600000,"open":151.555,"high":151.555,"low":151.555,"close":151.555,"volume":0.002400000113993883},{"timestamp":1742406660000,"open":151.555,"high":151.555,"low":151.555,"close":151.555,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":151.535,"high":151.535,"low":151.535,"close":151.535,"volume":0.002400000113993883},{"timestamp":1742406840000,"open":151.555,"high":151.565,"low":151.555,"close":151.565,"volume":0.004800000227987766},{"timestamp":1742406960000,"open":151.565,"high":151.565,"low":151.565,"close":151.565,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":151.575,"high":151.575,"low":151.575,"close":151.575,"volume":0.002400000113993883},{"timestamp":1742407140000,"open":151.575,"high":151.575,"low":151.535,"close":151.535,"volume":0.004800000227987766},{"timestamp":1742407200000,"open":151.535,"high":151.675,"low":150.085,"close":151.675,"volume":0.028200000524520874},{"timestamp":1742407260000,"open":151.065,"high":151.775,"low":151.025,"close":151.385,"volume":0.025800000876188278},{"timestamp":1742407320000,"open":151.585,"high":151.875,"low":151.585,"close":151.875,"volume":0.0032999999821186066},{"timestamp":1742407380000,"open":151.995,"high":151.995,"low":151.875,"close":151.935,"volume":0.007199999876320362},{"timestamp":1742407440000,"open":151.935,"high":151.935,"low":151.935,"close":151.935,"volume":0.002400000113993883},{"timestamp":1742407500000,"open":151.935,"high":151.935,"low":151.765,"close":151.765,"volume":0.015599999576807022},{"timestamp":1742407620000,"open":151.765,"high":151.775,"low":151.765,"close":151.775,"volume":0.0032999999821186066},{"timestamp":1742407680000,"open":151.765,"high":151.795,"low":151.765,"close":151.795,"volume":0.0032999999821186066},{"timestamp":1742407740000,"open":151.795,"high":151.795,"low":151.795,"close":151.795,"volume":0.002400000113993883},{"timestamp":1742407800000,"open":151.985,"high":152.015,"low":151.875,"close":151.885,"volume":0.012900000438094139},{"timestamp":1742407860000,"open":151.885,"high":152.155,"low":151.885,"close":152.075,"volume":0.017100000753998756},{"timestamp":1742407920000,"open":152.085,"high":152.135,"low":152.085,"close":152.135,"volume":0.00570000009611249},{"timestamp":1742407980000,"open":152.145,"high":152.285,"low":152.145,"close":152.195,"volume":0.015300000086426735},{"timestamp":1742408040000,"open":152.205,"high":152.215,"low":152.205,"close":152.205,"volume":0.006599999964237213},{"timestamp":1742408100000,"open":152.355,"high":152.365,"low":152.205,"close":152.205,"volume":0.010499999858438969},{"timestamp":1742408160000,"open":152.435,"high":152.565,"low":152.415,"close":152.415,"volume":0.007199999876320362},{"timestamp":1742408280000,"open":152.365,"high":152.375,"low":152.365,"close":152.375,"volume":0.004800000227987766},{"timestamp":1742408340000,"open":152.385,"high":152.385,"low":152.385,"close":152.385,"volume":0.002400000113993883},{"timestamp":1742408400000,"open":152.425,"high":152.435,"low":152.405,"close":152.405,"volume":0.007199999876320362},{"timestamp":1742408460000,"open":152.395,"high":152.435,"low":152.395,"close":152.435,"volume":0.004800000227987766},{"timestamp":1742408520000,"open":152.445,"high":152.445,"low":152.445,"close":152.445,"volume":0.002400000113993883},{"timestamp":1742408580000,"open":152.585,"high":152.585,"low":152.585,"close":152.585,"volume":0.004800000227987766},{"timestamp":1742408640000,"open":152.595,"high":152.595,"low":152.595,"close":152.595,"volume":0.0032999999821186066},{"timestamp":1742409060000,"open":152.605,"high":152.745,"low":152.605,"close":152.745,"volume":0.00570000009611249},{"timestamp":1742409120000,"open":152.805,"high":153.035,"low":152.745,"close":153.035,"volume":0.00570000009611249},{"timestamp":1742409180000,"open":152.965,"high":152.975,"low":152.885,"close":152.885,"volume":0.017100000753998756},{"timestamp":1742409240000,"open":152.885,"high":152.885,"low":152.695,"close":152.695,"volume":0.005100000184029341},{"timestamp":1742409300000,"open":152.695,"high":152.695,"low":152.695,"close":152.695,"volume":0.002400000113993883},{"timestamp":1742409360000,"open":152.875,"high":152.875,"low":152.875,"close":152.875,"volume":0.002400000113993883},{"timestamp":1742409420000,"open":152.885,"high":152.885,"low":152.885,"close":152.885,"volume":0.002400000113993883},{"timestamp":1742409480000,"open":152.905,"high":153.015,"low":152.895,"close":152.905,"volume":0.012299999594688416},{"timestamp":1742409540000,"open":152.915,"high":152.915,"low":152.905,"close":152.915,"volume":0.010499999858438969},{"timestamp":1742409600000,"open":152.925,"high":152.925,"low":152.775,"close":152.775,"volume":0.006599999964237213},{"timestamp":1742409660000,"open":152.855,"high":152.925,"low":152.845,"close":152.925,"volume":0.008999999612569809},{"timestamp":1742409720000,"open":152.935,"high":153.165,"low":152.925,"close":153.165,"volume":0.015300000086426735},{"timestamp":1742409780000,"open":153.175,"high":153.185,"low":153.175,"close":153.185,"volume":0.00570000009611249},{"timestamp":1742409840000,"open":153.185,"high":153.475,"low":153.185,"close":153.285,"volume":0.012299999594688416},{"timestamp":1742409960000,"open":153.295,"high":153.325,"low":153.295,"close":153.325,"volume":0.007199999876320362},{"timestamp":1742410020000,"open":153.335,"high":153.365,"low":153.335,"close":153.365,"volume":0.00570000009611249},{"timestamp":1742410080000,"open":153.385,"high":153.415,"low":153.385,"close":153.415,"volume":0.008999999612569809},{"timestamp":1742410140000,"open":153.415,"high":153.505,"low":153.355,"close":153.425,"volume":0.029100000858306885},{"timestamp":1742410200000,"open":153.425,"high":153.425,"low":153.415,"close":153.415,"volume":0.007199999876320362},{"timestamp":1742410260000,"open":153.405,"high":153.695,"low":153.395,"close":153.695,"volume":0.024299999698996544},{"timestamp":1742410320000,"open":153.695,"high":154.105,"low":153.695,"close":153.985,"volume":0.014100000262260437},{"timestamp":1742410380000,"open":153.995,"high":154.415,"low":153.995,"close":154.415,"volume":0.029400000348687172},{"timestamp":1742410440000,"open":154.425,"high":154.435,"low":154.425,"close":154.435,"volume":0.00570000009611249},{"timestamp":1742410500000,"open":154.435,"high":154.435,"low":153.855,"close":154.125,"volume":0.014100000262260437},{"timestamp":1742410560000,"open":154.135,"high":154.145,"low":154.135,"close":154.145,"volume":0.008999999612569809},{"timestamp":1742410620000,"open":154.155,"high":154.175,"low":154.155,"close":154.175,"volume":0.005100000184029341},{"timestamp":1742410680000,"open":154.175,"high":154.185,"low":154.175,"close":154.175,"volume":0.007199999876320362},{"timestamp":1742410800000,"open":154.185,"high":154.365,"low":154.185,"close":154.365,"volume":0.0032999999821186066},{"timestamp":1742410860000,"open":154.305,"high":154.315,"low":154.305,"close":154.315,"volume":0.004800000227987766},{"timestamp":1742410920000,"open":154.325,"high":154.345,"low":154.325,"close":154.345,"volume":0.0027000000700354576},{"timestamp":1742410980000,"open":154.475,"high":154.475,"low":154.345,"close":154.455,"volume":0.00570000009611249},{"timestamp":1742411040000,"open":154.455,"high":154.455,"low":154.455,"close":154.455,"volume":0.004800000227987766},{"timestamp":1742411100000,"open":154.595,"high":154.605,"low":154.595,"close":154.605,"volume":0.008999999612569809},{"timestamp":1742411160000,"open":154.615,"high":154.625,"low":154.615,"close":154.625,"volume":0.012000000104308128},{"timestamp":1742411220000,"open":154.635,"high":154.655,"low":154.635,"close":154.655,"volume":0.005100000184029341},{"timestamp":1742411280000,"open":154.665,"high":154.845,"low":154.665,"close":154.845,"volume":0.01860000006854534},{"timestamp":1742411340000,"open":154.855,"high":154.865,"low":154.855,"close":154.865,"volume":0.007199999876320362},{"timestamp":1742411400000,"open":154.865,"high":155.055,"low":154.865,"close":154.965,"volume":0.016200000420212746},{"timestamp":1742411460000,"open":154.965,"high":154.965,"low":154.965,"close":154.965,"volume":0.002400000113993883},{"timestamp":1742411520000,"open":154.965,"high":154.975,"low":154.965,"close":154.975,"volume":0.004800000227987766},{"timestamp":1742411580000,"open":154.975,"high":154.975,"low":154.925,"close":154.925,"volume":0.007199999876320362},{"timestamp":1742411640000,"open":154.925,"high":154.925,"low":154.925,"close":154.925,"volume":0.002400000113993883},{"timestamp":1742411700000,"open":154.925,"high":155.095,"low":154.925,"close":155.095,"volume":0.008100000210106373},{"timestamp":1742411760000,"open":155.095,"high":155.105,"low":155.005,"close":155.005,"volume":0.009600000455975533},{"timestamp":1742411820000,"open":155.005,"high":155.005,"low":154.925,"close":154.925,"volume":0.004800000227987766},{"timestamp":1742411880000,"open":154.925,"high":154.925,"low":154.825,"close":154.825,"volume":0.008999999612569809},{"timestamp":1742411940000,"open":154.825,"high":154.925,"low":154.705,"close":154.775,"volume":0.017999999225139618},{"timestamp":1742412000000,"open":154.795,"high":154.815,"low":154.795,"close":154.815,"volume":0.010499999858438969},{"timestamp":1742412060000,"open":154.815,"high":154.815,"low":154.665,"close":154.685,"volume":0.010499999858438969},{"timestamp":1742412120000,"open":154.695,"high":154.765,"low":154.695,"close":154.725,"volume":0.012900000438094139},{"timestamp":1742412180000,"open":154.685,"high":154.685,"low":154.325,"close":154.335,"volume":0.03240000084042549},{"timestamp":1742412240000,"open":154.345,"high":154.525,"low":154.345,"close":154.525,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":154.535,"high":154.545,"low":154.535,"close":154.535,"volume":0.00570000009611249},{"timestamp":1742412420000,"open":154.535,"high":154.535,"low":154.325,"close":154.325,"volume":0.008100000210106373},{"timestamp":1742412480000,"open":154.395,"high":154.455,"low":154.325,"close":154.345,"volume":0.024299999698996544},{"timestamp":1742412540000,"open":154.205,"high":154.205,"low":154.085,"close":154.165,"volume":0.014399999752640724},{"timestamp":1742412600000,"open":154.305,"high":154.305,"low":154.165,"close":154.195,"volume":0.00570000009611249},{"timestamp":1742412720000,"open":154.315,"high":154.355,"low":154.315,"close":154.355,"volume":0.006599999964237213},{"timestamp":1742412780000,"open":154.425,"high":154.425,"low":154.425,"close":154.425,"volume":0.0032999999821186066},{"timestamp":1742412840000,"open":154.395,"high":154.435,"low":154.395,"close":154.435,"volume":0.007199999876320362},{"timestamp":1742412900000,"open":154.425,"high":154.425,"low":154.335,"close":154.335,"volume":0.012900000438094139},{"timestamp":1742412960000,"open":154.335,"high":154.435,"low":154.335,"close":154.365,"volume":0.013799999840557575},{"timestamp":1742413020000,"open":154.365,"high":154.565,"low":154.365,"close":154.565,"volume":0.01140000019222498},{"timestamp":1742413080000,"open":154.565,"high":154.745,"low":154.565,"close":154.745,"volume":0.00570000009611249},{"timestamp":1742413140000,"open":154.615,"high":154.615,"low":154.615,"close":154.615,"volume":0.004800000227987766},{"timestamp":1742413200000,"open":154.465,"high":154.605,"low":154.465,"close":154.595,"volume":0.019200000911951065},{"timestamp":1742413260000,"open":154.595,"high":154.635,"low":154.595,"close":154.635,"volume":0.006599999964237213},{"timestamp":1742413320000,"open":154.635,"high":154.705,"low":154.635,"close":154.705,"volume":0.00570000009611249},{"timestamp":1742413380000,"open":154.735,"high":154.825,"low":154.725,"close":154.755,"volume":0.014399999752640724},{"timestamp":1742413440000,"open":154.835,"high":155.005,"low":154.835,"close":155.005,"volume":0.025200000032782555},{"timestamp":1742413500000,"open":155.135,"high":155.165,"low":155.135,"close":155.165,"volume":0.00570000009611249},{"timestamp":1742413560000,"open":155.165,"high":155.165,"low":154.575,"close":154.845,"volume":0.024900000542402267},{"timestamp":1742413620000,"open":154.865,"high":154.865,"low":154.865,"close":154.865,"volume":0.0032999999821186066},{"timestamp":1742413740000,"open":154.895,"high":154.895,"low":154.865,"close":154.865,"volume":0.010499999858438969},{"timestamp":1742413800000,"open":154.865,"high":154.865,"low":154.625,"close":154.745,"volume":0.020099999383091927},{"timestamp":1742413860000,"open":154.725,"high":154.725,"low":154.335,"close":154.335,"volume":0.016200000420212746},{"timestamp":1742413920000,"open":154.365,"high":154.555,"low":154.225,"close":154.555,"volume":0.013199999928474426},{"timestamp":1742413980000,"open":154.555,"high":154.625,"low":154.555,"close":154.625,"volume":0.010499999858438969},{"timestamp":1742414040000,"open":154.625,"high":154.685,"low":154.355,"close":154.515,"volume":0.023399999365210533},{"timestamp":1742414100000,"open":154.585,"high":154.755,"low":154.585,"close":154.655,"volume":0.021299999207258224},{"timestamp":1742414160000,"open":154.655,"high":154.755,"low":154.645,"close":154.695,"volume":0.012900000438094139},{"timestamp":1742414220000,"open":154.705,"high":154.715,"low":154.695,"close":154.705,"volume":0.008999999612569809},{"timestamp":1742414280000,"open":154.715,"high":154.755,"low":154.715,"close":154.715,"volume":0.009600000455975533},{"timestamp":1742414340000,"open":154.725,"high":154.745,"low":154.505,"close":154.705,"volume":0.010200000368058681}]