[{"timestamp":1742391060000,"open":144.212,"high":144.212,"low":144.212,"close":144.212,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":144.212,"high":145.032,"low":144.212,"close":144.452,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":144.452,"high":144.452,"low":144.452,"close":144.452,"volume":0.2639999985694885},{"timestamp":1742391300000,"open":144.932,"high":145.722,"low":144.932,"close":145.722,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":145.722,"high":145.722,"low":145.722,"close":145.722,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":145.722,"high":145.722,"low":145.722,"close":145.722,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":145.722,"high":145.742,"low":144.632,"close":144.812,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":144.812,"high":144.812,"low":144.192,"close":144.192,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":144.902,"high":144.902,"low":144.902,"close":144.902,"volume":0.0008999999845400453},{"timestamp":1742391960000,"open":144.902,"high":144.902,"low":144.092,"close":144.782,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":145.022,"high":145.252,"low":144.782,"close":145.252,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":145.252,"high":145.592,"low":144.782,"close":144.782,"volume":0.11460000276565552},{"timestamp":1742392140000,"open":144.872,"high":145.092,"low":144.872,"close":144.872,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":145.242,"high":145.242,"low":144.872,"close":144.872,"volume":0.014100000262260437},{"timestamp":1742392260000,"open":144.872,"high":145.462,"low":144.872,"close":145.462,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":144.922,"high":145.222,"low":144.922,"close":145.222,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":145.512,"high":145.512,"low":145.222,"close":145.222,"volume":0.014100000262260437},{"timestamp":1742392500000,"open":145.222,"high":145.222,"low":145.222,"close":145.222,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":145.222,"high":145.222,"low":145.222,"close":145.222,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":145.472,"high":145.472,"low":145.472,"close":145.472,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":144.872,"high":144.902,"low":144.872,"close":144.902,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":145.032,"high":146.002,"low":145.032,"close":146.002,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":145.982,"high":145.982,"low":145.922,"close":145.922,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":145.922,"high":145.922,"low":145.742,"close":145.832,"volume":0.0494999997317791},{"timestamp":1742393220000,"open":145.832,"high":145.832,"low":145.832,"close":145.832,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":145.822,"high":146.032,"low":145.822,"close":145.832,"volume":0.10559999942779541},{"timestamp":1742393400000,"open":145.832,"high":145.832,"low":145.832,"close":145.832,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":145.832,"high":145.832,"low":145.832,"close":145.832,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":145.832,"high":145.832,"low":145.832,"close":145.832,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":145.832,"high":145.832,"low":145.742,"close":145.742,"volume":0.061799999326467514},{"timestamp":1742393640000,"open":145.742,"high":145.742,"low":145.742,"close":145.742,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":145.742,"high":145.742,"low":145.742,"close":145.742,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":145.742,"high":145.742,"low":145.742,"close":145.742,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":145.872,"high":146.072,"low":145.742,"close":146.072,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":146.142,"high":146.392,"low":146.142,"close":146.142,"volume":0.027300000190734863},{"timestamp":1742394300000,"open":146.142,"high":146.142,"low":146.142,"close":146.142,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":146.072,"high":146.512,"low":146.072,"close":146.512,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":146.352,"high":146.352,"low":146.352,"close":146.352,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":146.352,"high":146.362,"low":146.272,"close":146.272,"volume":0.04859999939799309},{"timestamp":1742394600000,"open":146.272,"high":146.272,"low":146.272,"close":146.272,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":146.422,"high":146.552,"low":146.272,"close":146.552,"volume":0.0414000004529953},{"timestamp":1742394720000,"open":146.552,"high":146.552,"low":146.552,"close":146.552,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":146.552,"high":146.552,"low":146.552,"close":146.552,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":146.472,"high":146.472,"low":146.472,"close":146.472,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":146.542,"high":146.542,"low":146.542,"close":146.542,"volume":0.0008999999845400453},{"timestamp":1742395320000,"open":146.542,"high":146.552,"low":146.542,"close":146.552,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":146.552,"high":146.552,"low":146.192,"close":146.192,"volume":0.12359999865293503},{"timestamp":1742395620000,"open":146.272,"high":146.272,"low":146.192,"close":146.272,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":146.272,"high":146.502,"low":146.192,"close":146.502,"volume":0.11879999935626984},{"timestamp":1742395860000,"open":146.552,"high":146.552,"low":146.552,"close":146.552,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":146.552,"high":146.552,"low":146.192,"close":146.192,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":146.192,"high":146.192,"low":146.192,"close":146.192,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":146.192,"high":146.192,"low":146.192,"close":146.192,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":146.532,"high":146.542,"low":146.192,"close":146.202,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":146.202,"high":146.202,"low":146.202,"close":146.202,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":146.202,"high":146.402,"low":146.202,"close":146.402,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":146.622,"high":146.622,"low":146.462,"close":146.462,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":146.462,"high":146.462,"low":146.462,"close":146.462,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":146.672,"high":146.672,"low":146.462,"close":146.572,"volume":0.028200000524520874},{"timestamp":1742397060000,"open":146.572,"high":146.572,"low":146.572,"close":146.572,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":146.582,"high":146.742,"low":146.462,"close":146.742,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":146.742,"high":146.742,"low":146.742,"close":146.742,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":146.742,"high":146.742,"low":146.742,"close":146.742,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":146.742,"high":146.742,"low":146.462,"close":146.462,"volume":0.10140000283718109},{"timestamp":1742397480000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":146.432,"high":146.432,"low":146.432,"close":146.432,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":146.432,"high":146.432,"low":146.432,"close":146.432,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":146.372,"high":146.372,"low":146.372,"close":146.372,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":146.372,"high":146.402,"low":146.372,"close":146.372,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":146.372,"high":146.402,"low":146.372,"close":146.402,"volume":0.014100000262260437},{"timestamp":1742398320000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":146.372,"high":146.372,"low":146.372,"close":146.372,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":146.412,"high":146.412,"low":146.412,"close":146.412,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":146.412,"high":146.552,"low":146.412,"close":146.552,"volume":0.03539999946951866},{"timestamp":1742398800000,"open":146.442,"high":146.442,"low":146.422,"close":146.422,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":146.442,"high":146.442,"low":146.442,"close":146.442,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":146.502,"high":146.582,"low":146.472,"close":146.472,"volume":0.04050000011920929},{"timestamp":1742398980000,"open":146.472,"high":146.472,"low":146.442,"close":146.442,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":146.392,"high":146.392,"low":146.392,"close":146.392,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":146.512,"high":146.512,"low":146.512,"close":146.512,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":146.512,"high":146.562,"low":146.512,"close":146.522,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":146.522,"high":146.782,"low":146.522,"close":146.772,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":146.782,"high":146.882,"low":146.782,"close":146.882,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":146.882,"high":146.992,"low":146.882,"close":146.962,"volume":0.16110000014305115},{"timestamp":1742399460000,"open":146.992,"high":146.992,"low":146.962,"close":146.992,"volume":0.08009999990463257},{"timestamp":1742399520000,"open":146.982,"high":147.012,"low":146.982,"close":147.012,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":146.982,"high":147.112,"low":146.882,"close":147.112,"volume":0.093299999833107},{"timestamp":1742399640000,"open":147.122,"high":147.162,"low":147.112,"close":147.162,"volume":0.08009999990463257},{"timestamp":1742399700000,"open":147.172,"high":147.182,"low":147.172,"close":147.182,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":147.182,"high":147.182,"low":147.182,"close":147.182,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":147.192,"high":147.192,"low":147.192,"close":147.192,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":147.192,"high":147.192,"low":147.112,"close":147.112,"volume":0.052799999713897705},{"timestamp":1742399940000,"open":147.112,"high":147.112,"low":147.112,"close":147.112,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":147.162,"high":147.162,"low":147.112,"close":147.112,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":147.042,"high":147.192,"low":147.042,"close":147.192,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":147.042,"high":147.082,"low":147.042,"close":147.082,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":147.092,"high":147.092,"low":146.992,"close":146.992,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":146.992,"high":146.992,"low":146.992,"close":146.992,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":147.002,"high":147.002,"low":147.002,"close":147.002,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":146.992,"high":146.992,"low":146.992,"close":146.992,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":147.042,"high":147.042,"low":147.042,"close":147.042,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":146.992,"high":146.992,"low":146.992,"close":146.992,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":146.992,"high":146.992,"low":146.872,"close":146.872,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":146.872,"high":146.872,"low":146.872,"close":146.872,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":146.872,"high":146.872,"low":146.742,"close":146.742,"volume":0.09719999879598618},{"timestamp":1742400900000,"open":146.742,"high":146.742,"low":146.602,"close":146.602,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":146.592,"high":146.592,"low":146.332,"close":146.332,"volume":0.09239999949932098},{"timestamp":1742401020000,"open":146.212,"high":146.212,"low":146.212,"close":146.212,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":146.212,"high":146.322,"low":146.212,"close":146.322,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":146.322,"high":146.322,"low":146.322,"close":146.322,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":146.092,"high":146.092,"low":146.092,"close":146.092,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":146.092,"high":146.332,"low":146.092,"close":146.322,"volume":0.04050000011920929},{"timestamp":1742401380000,"open":146.322,"high":146.322,"low":146.322,"close":146.322,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":146.322,"high":146.322,"low":146.222,"close":146.222,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":146.222,"high":146.222,"low":146.222,"close":146.222,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":146.262,"high":146.262,"low":146.262,"close":146.262,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":146.272,"high":146.272,"low":146.222,"close":146.222,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":146.222,"high":146.222,"low":146.222,"close":146.222,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":146.222,"high":146.222,"low":146.222,"close":146.222,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":146.312,"high":146.312,"low":146.222,"close":146.222,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":146.162,"high":146.162,"low":146.072,"close":146.072,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":146.072,"high":146.072,"low":145.992,"close":145.992,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":145.992,"high":146.032,"low":145.992,"close":145.992,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":146.102,"high":146.132,"low":146.102,"close":146.102,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":146.102,"high":146.102,"low":146.102,"close":146.102,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":146.002,"high":146.012,"low":146.002,"close":146.002,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":146.002,"high":146.002,"low":145.852,"close":145.852,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":145.852,"high":145.852,"low":145.852,"close":145.852,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":145.852,"high":146.002,"low":145.852,"close":146.002,"volume":0.13289999961853027},{"timestamp":1742402460000,"open":146.132,"high":146.132,"low":146.132,"close":146.132,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":146.142,"high":146.142,"low":146.142,"close":146.142,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":146.142,"high":146.142,"low":146.142,"close":146.142,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":146.132,"high":146.132,"low":146.132,"close":146.132,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":146.172,"high":146.172,"low":146.172,"close":146.172,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":146.172,"high":146.172,"low":146.172,"close":146.172,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":145.742,"high":146.072,"low":145.742,"close":146.072,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":145.742,"high":145.742,"low":145.742,"close":145.742,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":145.962,"high":145.962,"low":145.962,"close":145.962,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":146.022,"high":146.022,"low":146.022,"close":146.022,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":146.182,"high":146.302,"low":146.092,"close":146.272,"volume":0.11969999969005585},{"timestamp":1742403300000,"open":146.242,"high":146.282,"low":146.242,"close":146.282,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":146.152,"high":146.242,"low":146.152,"close":146.242,"volume":0.03959999978542328},{"timestamp":1742403420000,"open":146.222,"high":146.222,"low":146.192,"close":146.192,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":146.192,"high":146.192,"low":146.192,"close":146.192,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":146.192,"high":146.192,"low":146.152,"close":146.182,"volume":0.07919999957084656},{"timestamp":1742403660000,"open":146.182,"high":146.182,"low":146.152,"close":146.152,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":146.092,"high":146.092,"low":145.742,"close":145.812,"volume":0.13289999961853027},{"timestamp":1742403840000,"open":145.822,"high":145.902,"low":145.822,"close":145.892,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":145.922,"high":145.982,"low":145.922,"close":145.982,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":146.002,"high":146.002,"low":146.002,"close":146.002,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":146.002,"high":146.002,"low":146.002,"close":146.002,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":146.022,"high":146.042,"low":146.022,"close":146.042,"volume":0.04050000011920929},{"timestamp":1742404200000,"open":146.052,"high":146.082,"low":146.022,"close":146.082,"volume":0.06689999997615814},{"timestamp":1742404260000,"open":146.102,"high":146.142,"low":146.102,"close":146.142,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":146.122,"high":146.152,"low":145.972,"close":145.972,"volume":0.16500000655651093},{"timestamp":1742404380000,"open":145.972,"high":145.972,"low":145.972,"close":145.972,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":145.872,"high":145.872,"low":145.872,"close":145.872,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":145.872,"high":145.872,"low":145.752,"close":145.752,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":145.722,"high":145.722,"low":145.572,"close":145.572,"volume":0.1451999992132187},{"timestamp":1742404620000,"open":145.572,"high":145.572,"low":145.572,"close":145.572,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":145.572,"high":145.572,"low":145.572,"close":145.572,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":145.632,"high":145.652,"low":145.632,"close":145.652,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":145.652,"high":145.652,"low":145.572,"close":145.642,"volume":0.03539999946951866},{"timestamp":1742404920000,"open":145.572,"high":145.612,"low":145.572,"close":145.612,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":145.612,"high":145.652,"low":145.612,"close":145.652,"volume":0.014100000262260437},{"timestamp":1742405040000,"open":145.652,"high":145.652,"low":145.332,"close":145.332,"volume":0.08910000324249268},{"timestamp":1742405100000,"open":145.332,"high":145.382,"low":145.322,"close":145.382,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":145.322,"high":145.382,"low":145.322,"close":145.382,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":145.502,"high":145.622,"low":145.502,"close":145.622,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":145.622,"high":145.622,"low":145.482,"close":145.482,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":145.482,"high":145.482,"low":145.482,"close":145.482,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":145.492,"high":145.492,"low":145.492,"close":145.492,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":145.492,"high":145.492,"low":145.492,"close":145.492,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":145.502,"high":145.662,"low":145.502,"close":145.572,"volume":0.08370000123977661},{"timestamp":1742405760000,"open":145.652,"high":145.702,"low":145.652,"close":145.692,"volume":0.0414000004529953},{"timestamp":1742405820000,"open":145.722,"high":145.872,"low":145.722,"close":145.802,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":145.802,"high":145.952,"low":145.802,"close":145.842,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":145.852,"high":145.932,"low":145.852,"close":145.932,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":145.982,"high":146.062,"low":145.982,"close":145.982,"volume":0.09000000357627869},{"timestamp":1742406120000,"open":145.922,"high":145.922,"low":145.742,"close":145.742,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":145.792,"high":145.832,"low":145.792,"close":145.832,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":145.832,"high":145.832,"low":145.492,"close":145.622,"volume":0.06689999997615814},{"timestamp":1742406300000,"open":145.612,"high":145.612,"low":145.612,"close":145.612,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":145.622,"high":145.622,"low":145.622,"close":145.622,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":145.492,"high":145.522,"low":145.492,"close":145.522,"volume":0.027300000190734863},{"timestamp":1742406540000,"open":145.512,"high":145.512,"low":145.482,"close":145.512,"volume":0.053700000047683716},{"timestamp":1742406600000,"open":145.532,"high":145.532,"low":145.532,"close":145.532,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":145.612,"high":145.612,"low":145.612,"close":145.612,"volume":0.027300000190734863},{"timestamp":1742406720000,"open":145.562,"high":145.622,"low":145.562,"close":145.622,"volume":0.053700000047683716},{"timestamp":1742406780000,"open":145.652,"high":145.652,"low":145.622,"close":145.642,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":145.642,"high":145.662,"low":145.642,"close":145.662,"volume":0.027300000190734863},{"timestamp":1742407020000,"open":145.662,"high":145.662,"low":145.662,"close":145.662,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":145.672,"high":145.672,"low":145.672,"close":145.672,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":145.662,"high":145.662,"low":145.622,"close":145.622,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":145.622,"high":145.772,"low":144.942,"close":145.772,"volume":0.23070000112056732},{"timestamp":1742407260000,"open":145.772,"high":145.772,"low":145.762,"close":145.762,"volume":0.07919999957084656},{"timestamp":1742407380000,"open":145.762,"high":145.992,"low":145.762,"close":145.832,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":145.832,"high":145.842,"low":145.832,"close":145.842,"volume":0.06599999964237213},{"timestamp":1742407500000,"open":145.842,"high":145.842,"low":145.842,"close":145.842,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":145.882,"high":145.882,"low":145.882,"close":145.882,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":145.892,"high":145.892,"low":145.892,"close":145.892,"volume":0.0008999999845400453},{"timestamp":1742407680000,"open":145.932,"high":145.942,"low":145.932,"close":145.942,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":146.042,"high":146.042,"low":145.942,"close":145.942,"volume":0.03539999946951866},{"timestamp":1742407800000,"open":145.942,"high":146.132,"low":145.942,"close":146.132,"volume":0.09510000050067902},{"timestamp":1742407860000,"open":146.072,"high":146.372,"low":146.062,"close":146.302,"volume":0.10409999638795853},{"timestamp":1742407980000,"open":146.302,"high":146.302,"low":146.122,"close":146.132,"volume":0.14190000295639038},{"timestamp":1742408040000,"open":146.152,"high":146.152,"low":146.112,"close":146.152,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":146.242,"high":146.242,"low":146.152,"close":146.152,"volume":0.0414000004529953},{"timestamp":1742408160000,"open":146.182,"high":146.492,"low":146.182,"close":146.492,"volume":0.12240000069141388},{"timestamp":1742408220000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":146.412,"high":146.412,"low":146.412,"close":146.412,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":146.412,"high":146.552,"low":146.402,"close":146.402,"volume":0.11550000309944153},{"timestamp":1742408460000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":146.422,"high":146.422,"low":146.422,"close":146.422,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":146.432,"high":146.452,"low":146.432,"close":146.452,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":146.452,"high":146.452,"low":146.452,"close":146.452,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":146.472,"high":146.472,"low":146.472,"close":146.472,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":146.422,"high":146.422,"low":146.402,"close":146.402,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":146.402,"high":146.402,"low":146.402,"close":146.402,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":146.372,"high":146.372,"low":146.282,"close":146.282,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":146.302,"high":146.382,"low":146.302,"close":146.302,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":146.412,"high":146.502,"low":146.342,"close":146.472,"volume":0.10740000009536743},{"timestamp":1742409060000,"open":146.472,"high":146.562,"low":146.472,"close":146.562,"volume":0.06780000030994415},{"timestamp":1742409120000,"open":146.562,"high":146.802,"low":146.472,"close":146.802,"volume":0.10740000009536743},{"timestamp":1742409180000,"open":146.862,"high":146.962,"low":146.802,"close":146.822,"volume":0.07680000364780426},{"timestamp":1742409240000,"open":146.822,"high":146.822,"low":146.822,"close":146.822,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":146.832,"high":146.832,"low":146.822,"close":146.822,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":146.832,"high":146.872,"low":146.832,"close":146.872,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":146.872,"high":146.872,"low":146.872,"close":146.872,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":146.842,"high":146.842,"low":146.422,"close":146.422,"volume":0.16740000247955322},{"timestamp":1742409540000,"open":146.422,"high":146.722,"low":146.422,"close":146.662,"volume":0.08489999920129776},{"timestamp":1742409600000,"open":146.662,"high":146.722,"low":146.662,"close":146.722,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":146.732,"high":146.782,"low":146.662,"close":146.662,"volume":0.12060000002384186},{"timestamp":1742409720000,"open":146.852,"high":146.862,"low":146.662,"close":146.662,"volume":0.094200000166893},{"timestamp":1742409780000,"open":147.012,"high":147.032,"low":147.012,"close":147.032,"volume":0.029100000858306885},{"timestamp":1742409840000,"open":147.032,"high":147.262,"low":147.002,"close":147.002,"volume":0.12330000102519989},{"timestamp":1742409900000,"open":147.002,"high":147.042,"low":147.002,"close":147.042,"volume":0.014100000262260437},{"timestamp":1742409960000,"open":147.152,"high":147.262,"low":147.042,"close":147.252,"volume":0.08910000324249268},{"timestamp":1742410020000,"open":147.252,"high":147.252,"low":147.252,"close":147.252,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":147.262,"high":147.272,"low":147.262,"close":147.272,"volume":0.052799999713897705},{"timestamp":1742410140000,"open":147.272,"high":147.422,"low":147.272,"close":147.282,"volume":0.08009999990463257},{"timestamp":1742410200000,"open":147.282,"high":147.422,"low":147.242,"close":147.242,"volume":0.13379999995231628},{"timestamp":1742410260000,"open":147.302,"high":147.302,"low":147.302,"close":147.302,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":147.302,"high":147.592,"low":147.302,"close":147.502,"volume":0.21480000019073486},{"timestamp":1742410380000,"open":147.502,"high":147.892,"low":147.502,"close":147.892,"volume":0.15060000121593475},{"timestamp":1742410440000,"open":147.892,"high":147.892,"low":147.892,"close":147.892,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":147.892,"high":147.892,"low":147.832,"close":147.832,"volume":0.08820000290870667},{"timestamp":1742410560000,"open":147.832,"high":147.842,"low":147.832,"close":147.842,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":147.842,"high":147.972,"low":147.842,"close":147.842,"volume":0.04050000011920929},{"timestamp":1742410680000,"open":147.882,"high":147.882,"low":147.602,"close":147.602,"volume":0.1428000032901764},{"timestamp":1742410740000,"open":147.642,"high":147.642,"low":147.642,"close":147.642,"volume":0.0008999999845400453},{"timestamp":1742410800000,"open":147.652,"high":147.962,"low":147.652,"close":147.722,"volume":0.08820000290870667},{"timestamp":1742410860000,"open":147.722,"high":147.942,"low":147.722,"close":147.942,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":147.942,"high":147.942,"low":147.942,"close":147.942,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":147.952,"high":147.972,"low":147.952,"close":147.962,"volume":0.06599999964237213},{"timestamp":1742411040000,"open":147.962,"high":148.192,"low":147.962,"close":148.062,"volume":0.16979999840259552},{"timestamp":1742411100000,"open":148.032,"high":148.052,"low":148.032,"close":148.052,"volume":0.014100000262260437},{"timestamp":1742411160000,"open":148.052,"high":148.052,"low":148.052,"close":148.052,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":148.052,"high":148.092,"low":148.052,"close":148.052,"volume":0.14100000262260437},{"timestamp":1742411280000,"open":148.052,"high":148.102,"low":148.052,"close":148.102,"volume":0.04050000011920929},{"timestamp":1742411340000,"open":148.217,"high":148.222,"low":148.102,"close":148.192,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":148.192,"high":148.272,"low":148.192,"close":148.222,"volume":0.09510000050067902},{"timestamp":1742411460000,"open":148.212,"high":148.212,"low":148.102,"close":148.102,"volume":0.04859999939799309},{"timestamp":1742411520000,"open":148.102,"high":148.102,"low":147.642,"close":147.642,"volume":0.11550000309944153},{"timestamp":1742411580000,"open":147.872,"high":147.892,"low":147.642,"close":147.812,"volume":0.11550000309944153},{"timestamp":1742411700000,"open":148.042,"high":148.092,"low":147.922,"close":148.032,"volume":0.07919999957084656},{"timestamp":1742411760000,"open":148.192,"high":148.192,"low":148.032,"close":148.032,"volume":0.027300000190734863},{"timestamp":1742411820000,"open":148.122,"high":148.122,"low":148.122,"close":148.122,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":148.122,"high":148.122,"low":147.872,"close":147.872,"volume":0.13199999928474426},{"timestamp":1742411940000,"open":147.812,"high":147.982,"low":147.812,"close":147.982,"volume":0.07050000131130219},{"timestamp":1742412000000,"open":147.872,"high":147.872,"low":147.652,"close":147.652,"volume":0.11460000276565552},{"timestamp":1742412060000,"open":147.642,"high":147.642,"low":147.622,"close":147.622,"volume":0.04859999939799309},{"timestamp":1742412120000,"open":147.772,"high":147.772,"low":147.662,"close":147.662,"volume":0.014999999664723873},{"timestamp":1742412180000,"open":147.672,"high":147.672,"low":147.492,"close":147.492,"volume":0.07590000331401825},{"timestamp":1742412240000,"open":147.492,"high":147.492,"low":147.492,"close":147.492,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":147.492,"high":147.502,"low":147.492,"close":147.502,"volume":0.10559999942779541},{"timestamp":1742412360000,"open":147.502,"high":147.502,"low":147.252,"close":147.252,"volume":0.04859999939799309},{"timestamp":1742412420000,"open":147.252,"high":147.252,"low":147.062,"close":147.062,"volume":0.07919999957084656},{"timestamp":1742412480000,"open":147.062,"high":147.112,"low":146.602,"close":146.602,"volume":0.09390000253915787},{"timestamp":1742412540000,"open":146.602,"high":146.812,"low":146.602,"close":146.812,"volume":0.027300000190734863},{"timestamp":1742412600000,"open":146.912,"high":147.082,"low":146.912,"close":146.962,"volume":0.04410000145435333},{"timestamp":1742412660000,"open":146.962,"high":146.962,"low":146.962,"close":146.962,"volume":0.06599999964237213},{"timestamp":1742412720000,"open":146.962,"high":147.28,"low":146.962,"close":147.172,"volume":0.08460000157356262},{"timestamp":1742412780000,"open":147.172,"high":147.182,"low":147.172,"close":147.172,"volume":0.11969999969005585},{"timestamp":1742412840000,"open":147.172,"high":147.172,"low":147.092,"close":147.092,"volume":0.13199999928474426},{"timestamp":1742412900000,"open":147.092,"high":147.092,"low":146.472,"close":146.472,"volume":0.13680000603199005},{"timestamp":1742412960000,"open":146.702,"high":146.902,"low":146.702,"close":146.902,"volume":0.05460000038146973},{"timestamp":1742413020000,"open":146.902,"high":147.052,"low":146.902,"close":147.052,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":147.182,"high":147.182,"low":147.052,"close":147.052,"volume":0.0414000004529953},{"timestamp":1742413140000,"open":147.052,"high":147.172,"low":147.052,"close":147.172,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":147.182,"high":147.272,"low":147.182,"close":147.222,"volume":0.05460000038146973},{"timestamp":1742413260000,"open":147.222,"high":147.292,"low":147.222,"close":147.292,"volume":0.08009999990463257},{"timestamp":1742413320000,"open":147.312,"high":147.342,"low":147.242,"close":147.242,"volume":0.07680000364780426},{"timestamp":1742413380000,"open":147.242,"high":147.342,"low":147.242,"close":147.332,"volume":0.11879999935626984},{"timestamp":1742413440000,"open":147.332,"high":147.592,"low":147.332,"close":147.422,"volume":0.18569999933242798},{"timestamp":1742413500000,"open":147.692,"high":147.822,"low":147.692,"close":147.802,"volume":0.3003000020980835},{"timestamp":1742413560000,"open":147.802,"high":147.802,"low":147.502,"close":147.502,"volume":0.11460000276565552},{"timestamp":1742413620000,"open":147.522,"high":147.522,"low":147.522,"close":147.522,"volume":0.10649999976158142},{"timestamp":1742413680000,"open":147.522,"high":147.572,"low":147.322,"close":147.552,"volume":0.23010000586509705},{"timestamp":1742413740000,"open":147.552,"high":147.552,"low":147.322,"close":147.472,"volume":0.10320000350475311},{"timestamp":1742413800000,"open":147.322,"high":147.392,"low":147.182,"close":147.382,"volume":0.2906999886035919},{"timestamp":1742413860000,"open":147.382,"high":147.382,"low":147.222,"close":147.222,"volume":0.11940000206232071},{"timestamp":1742413920000,"open":147.377,"high":147.377,"low":147.222,"close":147.292,"volume":0.09600000083446503},{"timestamp":1742413980000,"open":147.292,"high":147.502,"low":147.292,"close":147.432,"volume":0.20430000126361847},{"timestamp":1742414040000,"open":147.432,"high":147.642,"low":147.352,"close":147.612,"volume":0.15240000188350677},{"timestamp":1742414100000,"open":147.612,"high":147.702,"low":147.402,"close":147.462,"volume":0.37229999899864197},{"timestamp":1742414160000,"open":147.512,"high":147.682,"low":147.422,"close":147.682,"volume":0.3603000044822693},{"timestamp":1742414220000,"open":147.682,"high":147.682,"low":147.522,"close":147.522,"volume":0.4002000093460083},{"timestamp":1742414280000,"open":147.522,"high":147.592,"low":147.462,"close":147.572,"volume":0.3353999853134155},{"timestamp":1742414340000,"open":147.622,"high":147.622,"low":147.062,"close":147.062,"volume":0.5289000272750854}]