[{"timestamp":1742391000000,"open":155.097,"high":155.917,"low":155.097,"close":155.917,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":155.966,"high":155.967,"low":155.966,"close":155.967,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":155.966,"high":155.966,"low":155.587,"close":155.587,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":155.697,"high":155.697,"low":155.697,"close":155.697,"volume":0.0008999999845400453},{"timestamp":1742391540000,"open":155.696,"high":155.696,"low":155.696,"close":155.696,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":155.696,"high":156.126,"low":155.696,"close":156.126,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":156.127,"high":156.777,"low":156.126,"close":156.657,"volume":0.17430000007152557},{"timestamp":1742391780000,"open":156.687,"high":157.166,"low":156.656,"close":157.066,"volume":0.10649999976158142},{"timestamp":1742391840000,"open":157.066,"high":157.066,"low":156.346,"close":156.626,"volume":0.10830000042915344},{"timestamp":1742391900000,"open":156.926,"high":157.266,"low":155.946,"close":156.126,"volume":0.2289000004529953},{"timestamp":1742391960000,"open":155.947,"high":156.217,"low":155.946,"close":156.076,"volume":0.1469999998807907},{"timestamp":1742392020000,"open":155.407,"high":155.706,"low":155.406,"close":155.407,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":156.237,"high":156.237,"low":156.236,"close":156.236,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":156.237,"high":156.967,"low":156.237,"close":156.967,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":157.187,"high":157.736,"low":157.187,"close":157.736,"volume":0.06780000030994415},{"timestamp":1742392260000,"open":157.736,"high":157.736,"low":156.856,"close":156.856,"volume":0.1460999995470047},{"timestamp":1742392320000,"open":157.296,"high":157.686,"low":157.296,"close":157.686,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":157.597,"high":157.597,"low":156.857,"close":156.857,"volume":0.10559999942779541},{"timestamp":1742392440000,"open":156.746,"high":157.196,"low":156.407,"close":156.836,"volume":0.10830000042915344},{"timestamp":1742392500000,"open":156.836,"high":156.836,"low":156.836,"close":156.836,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":156.836,"high":156.836,"low":156.836,"close":156.836,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":157.007,"high":157.007,"low":157.007,"close":157.007,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":157.316,"high":157.316,"low":157.316,"close":157.316,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":157.316,"high":157.316,"low":157.316,"close":157.316,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":157.517,"high":157.517,"low":157.517,"close":157.517,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":156.566,"high":157.187,"low":156.566,"close":157.187,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":157.207,"high":157.207,"low":157.207,"close":157.207,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":157.316,"high":157.467,"low":157.316,"close":157.467,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":157.337,"high":157.337,"low":157.337,"close":157.337,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":157.207,"high":157.207,"low":156.867,"close":156.867,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":156.566,"high":156.747,"low":156.566,"close":156.567,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":156.506,"high":156.506,"low":156.406,"close":156.406,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":156.916,"high":156.996,"low":156.406,"close":156.407,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":156.407,"high":156.407,"low":156.406,"close":156.406,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":156.407,"high":156.407,"low":156.406,"close":156.406,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":156.406,"high":156.406,"low":156.366,"close":156.367,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":156.366,"high":156.366,"low":155.987,"close":155.987,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":155.986,"high":155.986,"low":155.986,"close":155.986,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":156.367,"high":156.367,"low":155.986,"close":155.986,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":156.166,"high":156.747,"low":156.166,"close":156.287,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":156.286,"high":156.936,"low":156.286,"close":156.287,"volume":0.053700000047683716},{"timestamp":1742394300000,"open":156.416,"high":156.416,"low":156.286,"close":156.286,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":155.987,"high":156.426,"low":155.986,"close":155.986,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":156.436,"high":156.586,"low":155.987,"close":156.586,"volume":0.029100000858306885},{"timestamp":1742394660000,"open":156.627,"high":156.627,"low":155.987,"close":155.987,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":155.987,"high":155.987,"low":155.987,"close":155.987,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":156.657,"high":156.657,"low":155.986,"close":155.986,"volume":0.04050000011920929},{"timestamp":1742395020000,"open":156.557,"high":156.557,"low":155.987,"close":155.987,"volume":0.014999999664723873},{"timestamp":1742395200000,"open":155.936,"high":155.936,"low":155.736,"close":155.736,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":155.427,"high":155.427,"low":155.427,"close":155.427,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":155.406,"high":155.407,"low":155.406,"close":155.407,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":155.287,"high":155.287,"low":155.287,"close":155.287,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":155.306,"high":155.306,"low":155.306,"close":155.306,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":155.377,"high":155.387,"low":155.377,"close":155.387,"volume":0.014100000262260437},{"timestamp":1742395800000,"open":155.286,"high":155.287,"low":155.096,"close":155.096,"volume":0.07919999957084656},{"timestamp":1742395860000,"open":155.246,"high":155.247,"low":155.246,"close":155.246,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":155.246,"high":155.247,"low":155.246,"close":155.247,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":155.246,"high":155.246,"low":155.246,"close":155.246,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":155.816,"high":155.816,"low":155.247,"close":155.247,"volume":0.014100000262260437},{"timestamp":1742396100000,"open":155.246,"high":155.246,"low":155.246,"close":155.246,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":155.246,"high":155.246,"low":155.246,"close":155.246,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":155.286,"high":155.286,"low":155.286,"close":155.286,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":155.287,"high":155.287,"low":155.286,"close":155.286,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":155.286,"high":155.286,"low":155.286,"close":155.286,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":155.286,"high":155.286,"low":155.286,"close":155.286,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":155.286,"high":155.286,"low":155.286,"close":155.286,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":155.147,"high":155.147,"low":155.097,"close":155.097,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":155.157,"high":155.157,"low":155.157,"close":155.157,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":155.176,"high":155.176,"low":155.176,"close":155.176,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":155.186,"high":155.186,"low":155.097,"close":155.097,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":155.276,"high":155.277,"low":155.276,"close":155.276,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":155.317,"high":155.317,"low":155.096,"close":155.097,"volume":0.04050000011920929},{"timestamp":1742397420000,"open":155.176,"high":155.176,"low":154.667,"close":154.907,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":154.337,"high":154.557,"low":154.246,"close":154.557,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":154.197,"high":154.197,"low":154.196,"close":154.196,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":154.596,"high":154.596,"low":154.596,"close":154.596,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":154.197,"high":154.797,"low":154.196,"close":154.797,"volume":0.10649999976158142},{"timestamp":1742397720000,"open":154.816,"high":154.816,"low":154.226,"close":154.226,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":154.187,"high":154.516,"low":154.187,"close":154.516,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":154.607,"high":154.607,"low":154.607,"close":154.607,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":154.606,"high":154.606,"low":154.606,"close":154.606,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":154.517,"high":154.517,"low":154.517,"close":154.517,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":154.667,"high":154.667,"low":154.667,"close":154.667,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":154.686,"high":154.686,"low":154.686,"close":154.686,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":155.057,"high":155.097,"low":154.926,"close":154.927,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":154.927,"high":154.927,"low":154.926,"close":154.927,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":154.936,"high":154.936,"low":154.686,"close":154.686,"volume":0.09239999949932098},{"timestamp":1742398620000,"open":154.427,"high":154.427,"low":154.426,"close":154.426,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":154.217,"high":154.386,"low":154.217,"close":154.386,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":154.397,"high":154.527,"low":154.397,"close":154.527,"volume":0.014999999664723873},{"timestamp":1742398920000,"open":154.537,"high":154.566,"low":154.537,"close":154.566,"volume":0.028200000524520874},{"timestamp":1742398980000,"open":154.566,"high":154.567,"low":154.566,"close":154.567,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":154.537,"high":154.546,"low":154.426,"close":154.546,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":154.557,"high":154.577,"low":154.557,"close":154.566,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":154.557,"high":154.557,"low":154.557,"close":154.557,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":154.566,"high":154.587,"low":154.566,"close":154.587,"volume":0.0017999999690800905},{"timestamp":1742399460000,"open":154.596,"high":154.737,"low":154.586,"close":154.586,"volume":0.04050000011920929},{"timestamp":1742399520000,"open":154.586,"high":154.586,"low":154.586,"close":154.586,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":154.597,"high":154.616,"low":154.597,"close":154.616,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":154.626,"high":154.646,"low":154.626,"close":154.646,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":154.646,"high":154.646,"low":154.646,"close":154.646,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":154.636,"high":154.636,"low":154.506,"close":154.517,"volume":0.08009999990463257},{"timestamp":1742399880000,"open":154.526,"high":154.526,"low":154.526,"close":154.526,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":154.527,"high":154.527,"low":154.506,"close":154.506,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":154.506,"high":154.506,"low":154.506,"close":154.506,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":154.487,"high":154.487,"low":154.377,"close":154.377,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":154.386,"high":154.406,"low":154.386,"close":154.406,"volume":0.027300000190734863},{"timestamp":1742400180000,"open":154.417,"high":154.427,"low":154.237,"close":154.337,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":154.347,"high":154.387,"low":154.347,"close":154.357,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":154.366,"high":154.376,"low":154.366,"close":154.376,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":154.376,"high":154.376,"low":154.376,"close":154.376,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":154.386,"high":154.387,"low":154.386,"close":154.387,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":154.236,"high":154.237,"low":154.126,"close":154.127,"volume":0.07919999957084656},{"timestamp":1742400660000,"open":154.227,"high":154.227,"low":154.227,"close":154.227,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":154.126,"high":154.126,"low":154.126,"close":154.126,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":154.086,"high":154.096,"low":154.086,"close":154.087,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":154.087,"high":154.087,"low":154.086,"close":154.087,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":154.016,"high":154.016,"low":153.536,"close":153.536,"volume":0.04859999939799309},{"timestamp":1742401020000,"open":153.536,"high":153.536,"low":153.536,"close":153.536,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":153.887,"high":153.887,"low":153.536,"close":153.536,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":153.856,"high":153.866,"low":153.537,"close":153.537,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":153.866,"high":153.907,"low":153.536,"close":153.907,"volume":0.094200000166893},{"timestamp":1742401380000,"open":154.036,"high":154.036,"low":154.036,"close":154.036,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":153.946,"high":153.946,"low":153.946,"close":153.946,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":153.856,"high":153.857,"low":153.856,"close":153.857,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":153.857,"high":153.857,"low":153.857,"close":153.857,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":153.866,"high":153.866,"low":153.856,"close":153.857,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":153.846,"high":153.857,"low":153.536,"close":153.536,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":153.606,"high":153.736,"low":153.606,"close":153.606,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":153.737,"high":153.737,"low":153.606,"close":153.606,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":153.677,"high":153.687,"low":153.606,"close":153.687,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":153.697,"high":153.697,"low":153.697,"close":153.697,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":153.876,"high":153.897,"low":153.876,"close":153.897,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":153.776,"high":153.776,"low":153.606,"close":153.606,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":153.707,"high":153.707,"low":153.707,"close":153.707,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":153.726,"high":153.787,"low":153.607,"close":153.607,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":153.537,"high":153.537,"low":153.537,"close":153.537,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":153.797,"high":153.797,"low":153.797,"close":153.797,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":153.537,"high":153.537,"low":153.537,"close":153.537,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":153.697,"high":153.697,"low":153.697,"close":153.697,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":153.797,"high":153.807,"low":153.697,"close":153.807,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":153.706,"high":153.706,"low":153.706,"close":153.706,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":153.816,"high":153.816,"low":153.816,"close":153.816,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":153.826,"high":153.826,"low":153.706,"close":153.707,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":153.737,"high":153.806,"low":153.706,"close":153.806,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":153.817,"high":153.917,"low":153.817,"close":153.917,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":154.016,"high":154.016,"low":153.917,"close":153.917,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":153.916,"high":153.916,"low":153.527,"close":153.636,"volume":0.06689999997615814},{"timestamp":1742403360000,"open":153.636,"high":153.636,"low":153.507,"close":153.507,"volume":0.1451999992132187},{"timestamp":1742403420000,"open":153.506,"high":153.506,"low":153.046,"close":153.116,"volume":0.17159999907016754},{"timestamp":1742403480000,"open":153.106,"high":153.447,"low":153.106,"close":153.447,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":153.357,"high":153.477,"low":153.356,"close":153.477,"volume":0.053700000047683716},{"timestamp":1742403660000,"open":153.426,"high":153.426,"low":153.426,"close":153.426,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":153.387,"high":153.427,"low":153.047,"close":153.247,"volume":0.08009999990463257},{"timestamp":1742403780000,"open":153.217,"high":153.266,"low":153.176,"close":153.176,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":153.097,"high":153.097,"low":153.046,"close":153.096,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":153.106,"high":153.106,"low":153.097,"close":153.106,"volume":0.027300000190734863},{"timestamp":1742403960000,"open":153.046,"high":153.046,"low":153.046,"close":153.046,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":153.096,"high":153.096,"low":153.096,"close":153.096,"volume":0.0008999999845400453},{"timestamp":1742404320000,"open":153.057,"high":153.057,"low":152.976,"close":152.977,"volume":0.06689999997615814},{"timestamp":1742404380000,"open":152.987,"high":152.987,"low":152.877,"close":152.877,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":152.877,"high":152.877,"low":152.867,"close":152.867,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":152.817,"high":152.817,"low":152.516,"close":152.517,"volume":0.19380000233650208},{"timestamp":1742404620000,"open":152.566,"high":152.577,"low":152.557,"close":152.577,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":152.577,"high":152.586,"low":152.577,"close":152.586,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":152.586,"high":152.626,"low":152.586,"close":152.626,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":152.627,"high":152.627,"low":152.497,"close":152.497,"volume":0.10140000283718109},{"timestamp":1742405040000,"open":152.506,"high":152.516,"low":152.506,"close":152.516,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":152.446,"high":152.446,"low":152.446,"close":152.446,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":152.446,"high":152.447,"low":152.266,"close":152.267,"volume":0.10559999942779541},{"timestamp":1742405220000,"open":152.297,"high":152.306,"low":152.297,"close":152.306,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":152.357,"high":152.377,"low":152.357,"close":152.377,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":152.156,"high":152.157,"low":152.156,"close":152.156,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":152.157,"high":152.157,"low":152.157,"close":152.157,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":152.347,"high":152.347,"low":152.347,"close":152.347,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":152.307,"high":152.307,"low":152.307,"close":152.307,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":152.316,"high":152.376,"low":152.316,"close":152.376,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":152.367,"high":152.367,"low":152.116,"close":152.116,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":152.126,"high":152.156,"low":152.107,"close":152.156,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":152.317,"high":152.317,"low":152.247,"close":152.307,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":152.256,"high":152.256,"low":152.256,"close":152.256,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":152.256,"high":152.256,"low":152.156,"close":152.156,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":152.156,"high":152.157,"low":152.017,"close":152.017,"volume":0.11879999935626984},{"timestamp":1742406480000,"open":152.016,"high":152.016,"low":151.696,"close":151.726,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":151.727,"high":151.727,"low":151.556,"close":151.627,"volume":0.08009999990463257},{"timestamp":1742406600000,"open":151.556,"high":151.606,"low":151.556,"close":151.557,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":151.567,"high":151.576,"low":151.567,"close":151.576,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":151.587,"high":151.587,"low":151.587,"close":151.587,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":151.597,"high":151.597,"low":151.597,"close":151.597,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":151.736,"high":151.987,"low":151.736,"close":151.987,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":151.937,"high":151.937,"low":151.937,"close":151.937,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":151.896,"high":151.896,"low":151.836,"close":151.857,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":151.867,"high":151.877,"low":151.867,"close":151.877,"volume":0.014100000262260437},{"timestamp":1742407140000,"open":151.856,"high":151.856,"low":151.736,"close":151.736,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":151.577,"high":152.727,"low":151.057,"close":152.727,"volume":0.17550000548362732},{"timestamp":1742407260000,"open":152.726,"high":152.757,"low":152.726,"close":152.736,"volume":0.08100000023841858},{"timestamp":1742407320000,"open":152.617,"high":152.687,"low":152.617,"close":152.617,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":152.427,"high":152.507,"low":152.427,"close":152.507,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":152.517,"high":152.526,"low":152.516,"close":152.516,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":152.537,"high":152.537,"low":152.026,"close":152.176,"volume":0.2079000025987625},{"timestamp":1742407560000,"open":152.097,"high":152.157,"low":152.076,"close":152.157,"volume":0.093299999833107},{"timestamp":1742407620000,"open":152.157,"high":152.157,"low":152.077,"close":152.116,"volume":0.12060000002384186},{"timestamp":1742407680000,"open":152.107,"high":152.107,"low":152.027,"close":152.027,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":152.026,"high":152.027,"low":152.026,"close":152.027,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":152.026,"high":152.287,"low":152.026,"close":152.197,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":152.197,"high":152.386,"low":152.197,"close":152.386,"volume":0.05550000071525574},{"timestamp":1742407920000,"open":152.327,"high":152.327,"low":152.327,"close":152.327,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":152.337,"high":152.497,"low":152.337,"close":152.376,"volume":0.0414000004529953},{"timestamp":1742408040000,"open":152.377,"high":152.377,"low":152.377,"close":152.377,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":152.447,"high":152.837,"low":152.446,"close":152.686,"volume":0.094200000166893},{"timestamp":1742408160000,"open":152.687,"high":152.887,"low":152.687,"close":152.737,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":152.587,"high":152.617,"low":152.586,"close":152.617,"volume":0.093299999833107},{"timestamp":1742408280000,"open":152.617,"high":152.626,"low":152.617,"close":152.626,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":152.637,"high":152.647,"low":152.637,"close":152.646,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":152.647,"high":152.647,"low":152.576,"close":152.576,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":152.586,"high":152.596,"low":152.586,"close":152.596,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":152.586,"high":152.587,"low":152.577,"close":152.586,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":152.797,"high":152.797,"low":152.607,"close":152.627,"volume":0.10649999976158142},{"timestamp":1742408640000,"open":152.636,"high":152.657,"low":152.636,"close":152.657,"volume":0.014999999664723873},{"timestamp":1742408700000,"open":152.666,"high":152.676,"low":152.486,"close":152.486,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":152.466,"high":152.467,"low":152.376,"close":152.446,"volume":0.08910000324249268},{"timestamp":1742408820000,"open":152.476,"high":152.477,"low":152.457,"close":152.477,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":152.467,"high":152.467,"low":152.306,"close":152.306,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":152.196,"high":152.196,"low":152.196,"close":152.196,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":152.197,"high":152.457,"low":152.197,"close":152.446,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":152.447,"high":152.587,"low":152.447,"close":152.587,"volume":0.052799999713897705},{"timestamp":1742409120000,"open":152.627,"high":152.816,"low":152.626,"close":152.816,"volume":0.06960000097751617},{"timestamp":1742409180000,"open":152.806,"high":152.957,"low":152.646,"close":152.646,"volume":0.094200000166893},{"timestamp":1742409240000,"open":152.647,"high":152.647,"low":152.647,"close":152.647,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":152.717,"high":152.806,"low":152.717,"close":152.726,"volume":0.014999999664723873},{"timestamp":1742409420000,"open":152.647,"high":152.647,"low":152.647,"close":152.647,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":152.647,"high":152.647,"low":152.526,"close":152.536,"volume":0.08009999990463257},{"timestamp":1742409540000,"open":152.557,"high":152.566,"low":152.527,"close":152.566,"volume":0.01679999940097332},{"timestamp":1742409600000,"open":152.556,"high":152.566,"low":152.466,"close":152.466,"volume":0.08009999990463257},{"timestamp":1742409660000,"open":152.467,"high":152.927,"low":152.467,"close":152.927,"volume":0.0828000009059906},{"timestamp":1742409720000,"open":152.926,"high":152.967,"low":152.846,"close":152.966,"volume":0.1469999998807907},{"timestamp":1742409780000,"open":152.967,"high":153.046,"low":152.966,"close":153.046,"volume":0.10649999976158142},{"timestamp":1742409840000,"open":153.046,"high":153.247,"low":153.046,"close":153.246,"volume":0.08100000023841858},{"timestamp":1742409900000,"open":153.257,"high":153.286,"low":153.257,"close":153.286,"volume":0.01590000092983246},{"timestamp":1742409960000,"open":153.076,"high":153.077,"low":152.866,"close":152.946,"volume":0.13289999961853027},{"timestamp":1742410020000,"open":152.947,"high":152.957,"low":152.946,"close":152.946,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":152.956,"high":152.956,"low":152.947,"close":152.947,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":152.956,"high":153.007,"low":152.956,"close":153.007,"volume":0.04230000078678131},{"timestamp":1742410200000,"open":153.027,"high":153.037,"low":153.027,"close":153.037,"volume":0.0017999999690800905},{"timestamp":1742410320000,"open":153.026,"high":153.366,"low":153.026,"close":153.206,"volume":0.11010000109672546},{"timestamp":1742410380000,"open":153.217,"high":153.347,"low":153.217,"close":153.317,"volume":0.04410000145435333},{"timestamp":1742410440000,"open":153.406,"high":153.467,"low":153.406,"close":153.467,"volume":0.0017999999690800905},{"timestamp":1742410500000,"open":153.406,"high":153.406,"low":153.226,"close":153.247,"volume":0.10740000009536743},{"timestamp":1742410560000,"open":153.216,"high":153.497,"low":153.216,"close":153.497,"volume":0.06689999997615814},{"timestamp":1742410620000,"open":153.516,"high":153.737,"low":153.516,"close":153.537,"volume":0.06780000030994415},{"timestamp":1742410680000,"open":153.546,"high":153.626,"low":153.396,"close":153.397,"volume":0.10740000009536743},{"timestamp":1742410740000,"open":153.396,"high":153.437,"low":153.396,"close":153.437,"volume":0.0414000004529953},{"timestamp":1742410800000,"open":153.567,"high":153.687,"low":153.567,"close":153.687,"volume":0.08100000023841858},{"timestamp":1742410860000,"open":153.686,"high":153.696,"low":153.686,"close":153.696,"volume":0.014100000262260437},{"timestamp":1742410920000,"open":153.707,"high":153.736,"low":153.707,"close":153.736,"volume":0.0027000000700354576},{"timestamp":1742410980000,"open":153.747,"high":153.767,"low":153.747,"close":153.766,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":153.777,"high":153.817,"low":153.777,"close":153.817,"volume":0.04050000011920929},{"timestamp":1742411100000,"open":153.827,"high":154.237,"low":153.827,"close":154.227,"volume":0.04320000112056732},{"timestamp":1742411220000,"open":154.236,"high":154.467,"low":154.236,"close":154.467,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":154.467,"high":154.907,"low":154.467,"close":154.906,"volume":0.08190000057220459},{"timestamp":1742411340000,"open":154.836,"high":154.846,"low":154.666,"close":154.806,"volume":0.04230000078678131},{"timestamp":1742411400000,"open":154.927,"high":155.107,"low":154.866,"close":155.106,"volume":0.1647000014781952},{"timestamp":1742411460000,"open":155.106,"high":155.117,"low":154.826,"close":154.826,"volume":0.094200000166893},{"timestamp":1742411520000,"open":154.826,"high":154.827,"low":154.426,"close":154.547,"volume":0.15839999914169312},{"timestamp":1742411580000,"open":154.547,"high":154.707,"low":154.426,"close":154.707,"volume":0.10740000009536743},{"timestamp":1742411640000,"open":154.707,"high":154.897,"low":154.706,"close":154.897,"volume":0.05460000038146973},{"timestamp":1742411700000,"open":155.026,"high":155.026,"low":154.686,"close":154.687,"volume":0.09510000050067902},{"timestamp":1742411760000,"open":154.977,"high":155.257,"low":154.686,"close":155.257,"volume":0.12060000002384186},{"timestamp":1742411820000,"open":155.256,"high":155.257,"low":155.256,"close":155.257,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":155.256,"high":155.256,"low":154.876,"close":154.876,"volume":0.10559999942779541},{"timestamp":1742411940000,"open":154.877,"high":154.887,"low":154.876,"close":154.876,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":154.736,"high":154.796,"low":154.736,"close":154.796,"volume":0.014100000262260437},{"timestamp":1742412060000,"open":154.737,"high":154.737,"low":154.637,"close":154.637,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":154.636,"high":154.637,"low":154.146,"close":154.146,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":154.147,"high":154.227,"low":154.146,"close":154.227,"volume":0.08009999990463257},{"timestamp":1742412240000,"open":154.196,"high":154.537,"low":154.196,"close":154.537,"volume":0.08009999990463257},{"timestamp":1742412300000,"open":154.196,"high":154.197,"low":154.196,"close":154.197,"volume":0.052799999713897705},{"timestamp":1742412360000,"open":154.196,"high":154.197,"low":154.196,"close":154.197,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":154.146,"high":154.147,"low":154.146,"close":154.146,"volume":0.03959999978542328},{"timestamp":1742412480000,"open":154.147,"high":154.257,"low":153.727,"close":153.727,"volume":0.1551000028848648},{"timestamp":1742412540000,"open":153.726,"high":153.797,"low":153.726,"close":153.727,"volume":0.04050000011920929},{"timestamp":1742412600000,"open":153.797,"high":153.947,"low":153.726,"close":153.947,"volume":0.09600000083446503},{"timestamp":1742412660000,"open":154.166,"high":154.166,"low":153.947,"close":154.007,"volume":0.06689999997615814},{"timestamp":1742412720000,"open":154.237,"high":154.237,"low":154.236,"close":154.237,"volume":0.027300000190734863},{"timestamp":1742412780000,"open":154.256,"high":154.256,"low":154.256,"close":154.256,"volume":0.013199999928474426},{"timestamp":1742412960000,"open":154.367,"high":154.557,"low":154.236,"close":154.237,"volume":0.11010000109672546},{"timestamp":1742413020000,"open":154.557,"high":154.847,"low":154.236,"close":154.817,"volume":0.09510000050067902},{"timestamp":1742413080000,"open":154.987,"high":155.136,"low":154.987,"close":155.096,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":155.097,"high":155.177,"low":154.817,"close":154.817,"volume":0.094200000166893},{"timestamp":1742413200000,"open":155.026,"high":155.027,"low":154.816,"close":154.817,"volume":0.13379999995231628},{"timestamp":1742413260000,"open":154.917,"high":155.027,"low":154.917,"close":155.027,"volume":0.014999999664723873},{"timestamp":1742413320000,"open":154.817,"high":154.897,"low":154.816,"close":154.816,"volume":0.093299999833107},{"timestamp":1742413380000,"open":154.816,"high":154.817,"low":154.816,"close":154.817,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":154.817,"high":155.306,"low":154.817,"close":155.237,"volume":0.19110000133514404},{"timestamp":1742413500000,"open":155.146,"high":155.146,"low":155.146,"close":155.146,"volume":0.013199999928474426},{"timestamp":1742413560000,"open":155.147,"high":155.327,"low":155.146,"close":155.327,"volume":0.04050000011920929},{"timestamp":1742413620000,"open":155.317,"high":155.317,"low":155.317,"close":155.317,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":155.357,"high":155.357,"low":154.877,"close":154.906,"volume":0.11969999969005585},{"timestamp":1742413740000,"open":154.957,"high":155.157,"low":154.956,"close":155.157,"volume":0.08100000023841858},{"timestamp":1742413800000,"open":154.906,"high":154.906,"low":154.716,"close":154.716,"volume":0.11460000276565552},{"timestamp":1742413860000,"open":154.527,"high":154.537,"low":154.527,"close":154.537,"volume":0.04050000011920929},{"timestamp":1742413920000,"open":154.536,"high":154.537,"low":154.526,"close":154.526,"volume":0.10559999942779541},{"timestamp":1742413980000,"open":154.476,"high":154.476,"low":154.106,"close":154.377,"volume":0.11969999969005585},{"timestamp":1742414040000,"open":154.377,"high":154.377,"low":154.216,"close":154.217,"volume":0.09239999949932098},{"timestamp":1742414100000,"open":154.177,"high":154.227,"low":153.946,"close":153.947,"volume":0.20069999992847443},{"timestamp":1742414160000,"open":153.986,"high":154.017,"low":153.946,"close":154.017,"volume":0.05550000071525574},{"timestamp":1742414220000,"open":154.017,"high":154.417,"low":154.016,"close":154.416,"volume":0.17430000007152557},{"timestamp":1742414280000,"open":154.486,"high":154.486,"low":154.416,"close":154.417,"volume":0.053700000047683716},{"timestamp":1742414340000,"open":154.416,"high":154.466,"low":153.676,"close":154.297,"volume":0.5810999870300293}]