[{"timestamp":1742391000000,"open":153.532,"high":153.602,"low":152.882,"close":152.882,"volume":0.2037000060081482},{"timestamp":1742391060000,"open":152.762,"high":152.762,"low":152.382,"close":152.382,"volume":0.03539999946951866},{"timestamp":1742391120000,"open":153.052,"high":153.082,"low":152.382,"close":153.082,"volume":0.08009999990463257},{"timestamp":1742391240000,"open":152.382,"high":152.382,"low":152.382,"close":152.382,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":152.382,"high":152.382,"low":152.382,"close":152.382,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":152.382,"high":152.382,"low":152.382,"close":152.382,"volume":0.11879999935626984},{"timestamp":1742391420000,"open":152.382,"high":152.382,"low":152.382,"close":152.382,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":153.312,"high":153.312,"low":152.382,"close":152.382,"volume":0.04050000011920929},{"timestamp":1742391600000,"open":152.492,"high":153.522,"low":152.492,"close":153.262,"volume":0.07500000298023224},{"timestamp":1742391720000,"open":153.392,"high":153.392,"low":152.852,"close":152.852,"volume":0.08009999990463257},{"timestamp":1742391780000,"open":153.792,"high":153.792,"low":152.942,"close":152.942,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":152.852,"high":152.852,"low":152.852,"close":152.852,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":152.852,"high":153.612,"low":152.852,"close":153.422,"volume":0.11879999935626984},{"timestamp":1742391960000,"open":153.422,"high":153.422,"low":153.422,"close":153.422,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":153.422,"high":153.422,"low":153.422,"close":153.422,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":153.272,"high":153.272,"low":153.272,"close":153.272,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":153.272,"high":153.392,"low":153.272,"close":153.392,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":153.572,"high":153.572,"low":153.572,"close":153.572,"volume":0.027300000190734863},{"timestamp":1742392260000,"open":153.392,"high":153.672,"low":153.392,"close":153.652,"volume":0.11879999935626984},{"timestamp":1742392320000,"open":153.752,"high":153.882,"low":153.752,"close":153.882,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":153.882,"high":153.882,"low":153.882,"close":153.882,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":153.882,"high":153.912,"low":153.882,"close":153.912,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":153.902,"high":153.982,"low":153.882,"close":153.882,"volume":0.19380000233650208},{"timestamp":1742392740000,"open":153.992,"high":153.992,"low":153.882,"close":153.882,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":153.882,"high":153.882,"low":153.882,"close":153.882,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":153.842,"high":153.842,"low":153.842,"close":153.842,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":153.862,"high":153.862,"low":153.702,"close":153.702,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":153.702,"high":153.702,"low":153.662,"close":153.662,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":153.662,"high":153.662,"low":153.582,"close":153.582,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":153.392,"high":153.392,"low":153.392,"close":153.392,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":153.392,"high":153.392,"low":153.392,"close":153.392,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":153.212,"high":153.292,"low":153.212,"close":153.292,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":153.212,"high":153.212,"low":152.792,"close":152.792,"volume":0.15839999914169312},{"timestamp":1742393820000,"open":152.922,"high":152.992,"low":152.922,"close":152.992,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":153.002,"high":153.052,"low":153.002,"close":153.052,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":153.052,"high":153.062,"low":153.052,"close":153.062,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":153.192,"high":153.192,"low":153.122,"close":153.132,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":153.122,"high":153.122,"low":153.062,"close":153.062,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":153.062,"high":153.062,"low":153.062,"close":153.062,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":153.062,"high":153.062,"low":153.062,"close":153.062,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":152.802,"high":152.802,"low":152.802,"close":152.802,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":152.802,"high":152.802,"low":152.802,"close":152.802,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":152.892,"high":152.892,"low":152.802,"close":152.802,"volume":0.014100000262260437},{"timestamp":1742394720000,"open":153.012,"high":153.012,"low":153.012,"close":153.012,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":153.012,"high":153.012,"low":153.012,"close":153.012,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":152.912,"high":153.072,"low":152.912,"close":153.072,"volume":0.027300000190734863},{"timestamp":1742394900000,"open":152.932,"high":152.932,"low":152.802,"close":152.802,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":153.342,"high":153.352,"low":153.342,"close":153.352,"volume":0.014999999664723873},{"timestamp":1742395140000,"open":153.372,"high":153.372,"low":153.372,"close":153.372,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":153.372,"high":153.382,"low":153.372,"close":153.382,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":153.342,"high":153.742,"low":153.342,"close":153.692,"volume":0.07919999957084656},{"timestamp":1742395320000,"open":153.242,"high":153.242,"low":153.242,"close":153.242,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":153.692,"high":153.862,"low":153.242,"close":153.842,"volume":0.061799999326467514},{"timestamp":1742395500000,"open":153.842,"high":153.842,"low":153.842,"close":153.842,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":153.882,"high":154.062,"low":153.872,"close":154.062,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":154.062,"high":154.062,"low":154.062,"close":154.062,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":154.062,"high":154.062,"low":154.062,"close":154.062,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":153.732,"high":153.912,"low":153.732,"close":153.912,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":153.992,"high":153.992,"low":153.992,"close":153.992,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":153.912,"high":154.022,"low":153.912,"close":154.022,"volume":0.027300000190734863},{"timestamp":1742395980000,"open":154.022,"high":154.022,"low":154.022,"close":154.022,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":154.022,"high":154.022,"low":153.832,"close":153.832,"volume":0.0575999990105629},{"timestamp":1742396100000,"open":153.832,"high":153.832,"low":153.832,"close":153.832,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":153.832,"high":153.932,"low":153.832,"close":153.932,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":153.832,"high":153.832,"low":153.832,"close":153.832,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":153.832,"high":153.832,"low":153.832,"close":153.832,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":153.972,"high":153.972,"low":153.972,"close":153.972,"volume":0.0008999999845400453},{"timestamp":1742396400000,"open":153.982,"high":153.982,"low":153.972,"close":153.972,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":154.022,"high":154.132,"low":154.022,"close":154.132,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":154.132,"high":154.132,"low":154.132,"close":154.132,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":154.242,"high":154.242,"low":154.242,"close":154.242,"volume":0.014100000262260437},{"timestamp":1742396760000,"open":154.242,"high":154.242,"low":154.132,"close":154.132,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":154.142,"high":154.332,"low":154.142,"close":154.332,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":154.332,"high":154.472,"low":154.332,"close":154.472,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":154.472,"high":154.472,"low":154.472,"close":154.472,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":154.582,"high":154.582,"low":154.582,"close":154.582,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":154.472,"high":154.582,"low":154.472,"close":154.582,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":154.482,"high":154.602,"low":154.482,"close":154.602,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":154.472,"high":154.472,"low":154.472,"close":154.472,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":154.472,"high":154.602,"low":154.472,"close":154.602,"volume":0.03629999980330467},{"timestamp":1742397960000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":154.602,"high":154.602,"low":154.602,"close":154.602,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":154.602,"high":154.602,"low":154.432,"close":154.432,"volume":0.04859999939799309},{"timestamp":1742398200000,"open":154.432,"high":154.432,"low":154.372,"close":154.372,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":154.382,"high":154.572,"low":154.382,"close":154.572,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":154.582,"high":154.582,"low":154.482,"close":154.482,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":154.482,"high":154.482,"low":154.482,"close":154.482,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":154.572,"high":154.572,"low":154.572,"close":154.572,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":154.572,"high":154.632,"low":154.572,"close":154.632,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":154.642,"high":154.642,"low":154.632,"close":154.632,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":154.632,"high":154.632,"low":154.632,"close":154.632,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":154.692,"high":154.802,"low":154.692,"close":154.802,"volume":0.08100000023841858},{"timestamp":1742399040000,"open":154.802,"high":154.802,"low":154.712,"close":154.712,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":154.782,"high":154.782,"low":154.782,"close":154.782,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":154.782,"high":154.802,"low":154.712,"close":154.712,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":154.712,"high":154.712,"low":154.712,"close":154.712,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":154.712,"high":154.712,"low":154.712,"close":154.712,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":154.712,"high":154.712,"low":154.622,"close":154.662,"volume":0.053700000047683716},{"timestamp":1742399520000,"open":154.662,"high":154.662,"low":154.382,"close":154.382,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":154.382,"high":154.382,"low":154.382,"close":154.382,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":154.382,"high":154.382,"low":154.382,"close":154.382,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":154.492,"high":154.682,"low":154.382,"close":154.382,"volume":0.06270000338554382},{"timestamp":1742400060000,"open":154.492,"high":154.652,"low":154.382,"close":154.382,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":154.612,"high":154.792,"low":154.612,"close":154.622,"volume":0.06689999997615814},{"timestamp":1742400180000,"open":154.622,"high":154.682,"low":154.622,"close":154.622,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":154.622,"high":154.672,"low":154.622,"close":154.672,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":154.712,"high":154.712,"low":154.712,"close":154.712,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":154.832,"high":154.832,"low":154.722,"close":154.722,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":154.722,"high":154.722,"low":154.672,"close":154.672,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":154.672,"high":154.672,"low":154.462,"close":154.462,"volume":0.08879999816417694},{"timestamp":1742400720000,"open":154.462,"high":154.462,"low":154.382,"close":154.382,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":154.382,"high":154.382,"low":154.382,"close":154.382,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":154.422,"high":154.422,"low":154.422,"close":154.422,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":154.532,"high":154.532,"low":154.532,"close":154.532,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":154.532,"high":154.652,"low":154.532,"close":154.652,"volume":0.014100000262260437},{"timestamp":1742401140000,"open":154.652,"high":154.652,"low":154.652,"close":154.652,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":154.652,"high":154.652,"low":154.652,"close":154.652,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":154.652,"high":154.652,"low":154.652,"close":154.652,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":154.662,"high":154.772,"low":154.662,"close":154.772,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":154.782,"high":154.782,"low":154.772,"close":154.772,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":154.782,"high":154.782,"low":154.772,"close":154.772,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":154.712,"high":154.712,"low":154.712,"close":154.712,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":154.692,"high":154.692,"low":154.532,"close":154.582,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":154.592,"high":154.592,"low":154.512,"close":154.512,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":154.512,"high":154.512,"low":154.512,"close":154.512,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":154.512,"high":154.512,"low":154.502,"close":154.502,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":154.382,"high":154.382,"low":154.372,"close":154.372,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":154.432,"high":154.432,"low":154.372,"close":154.372,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":154.502,"high":154.502,"low":154.502,"close":154.502,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":154.392,"high":154.542,"low":154.392,"close":154.542,"volume":0.053700000047683716},{"timestamp":1742402580000,"open":154.542,"high":154.542,"low":154.372,"close":154.372,"volume":0.04859999939799309},{"timestamp":1742402700000,"open":154.392,"high":154.392,"low":154.372,"close":154.372,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":154.392,"high":154.392,"low":154.392,"close":154.392,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":154.502,"high":154.552,"low":154.502,"close":154.552,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":154.552,"high":154.552,"low":154.372,"close":154.372,"volume":0.04859999939799309},{"timestamp":1742403060000,"open":154.372,"high":154.372,"low":154.272,"close":154.302,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":154.302,"high":154.302,"low":154.302,"close":154.302,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":154.272,"high":154.302,"low":154.272,"close":154.302,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":154.292,"high":154.302,"low":154.292,"close":154.302,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":154.312,"high":154.312,"low":154.312,"close":154.312,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":154.302,"high":154.302,"low":154.302,"close":154.302,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":154.272,"high":154.302,"low":154.272,"close":154.302,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":154.292,"high":154.302,"low":154.292,"close":154.302,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":154.272,"high":154.302,"low":154.202,"close":154.202,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":154.202,"high":154.202,"low":154.162,"close":154.172,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":154.162,"high":154.202,"low":154.162,"close":154.202,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":154.202,"high":154.302,"low":154.202,"close":154.302,"volume":0.13199999928474426},{"timestamp":1742403900000,"open":154.212,"high":154.282,"low":154.212,"close":154.212,"volume":0.08009999990463257},{"timestamp":1742403960000,"open":154.162,"high":154.162,"low":154.162,"close":154.162,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":154.112,"high":154.112,"low":154.112,"close":154.112,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":154.122,"high":154.122,"low":154.122,"close":154.122,"volume":0.0008999999845400453},{"timestamp":1742404320000,"open":154.122,"high":154.122,"low":154.112,"close":154.112,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":153.942,"high":153.942,"low":153.942,"close":153.942,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":153.942,"high":154.002,"low":153.942,"close":153.992,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":153.942,"high":153.942,"low":153.902,"close":153.902,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":153.902,"high":153.902,"low":153.792,"close":153.792,"volume":0.061799999326467514},{"timestamp":1742404620000,"open":153.792,"high":153.792,"low":153.792,"close":153.792,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":153.792,"high":153.792,"low":153.482,"close":153.482,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":153.522,"high":153.702,"low":153.482,"close":153.482,"volume":0.10649999976158142},{"timestamp":1742404800000,"open":153.492,"high":153.492,"low":153.492,"close":153.492,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":153.492,"high":153.492,"low":153.492,"close":153.492,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":153.652,"high":153.652,"low":153.492,"close":153.492,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":153.652,"high":153.652,"low":153.652,"close":153.652,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":153.492,"high":153.642,"low":153.492,"close":153.492,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":153.662,"high":153.662,"low":153.662,"close":153.662,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":153.672,"high":153.762,"low":153.672,"close":153.762,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":153.852,"high":153.852,"low":153.752,"close":153.752,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":153.652,"high":153.652,"low":153.652,"close":153.652,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":153.662,"high":153.692,"low":153.652,"close":153.672,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":153.652,"high":153.692,"low":153.652,"close":153.652,"volume":0.093299999833107},{"timestamp":1742405580000,"open":153.652,"high":153.652,"low":153.652,"close":153.652,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":153.652,"high":153.652,"low":153.652,"close":153.652,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":153.752,"high":153.752,"low":153.752,"close":153.752,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":153.792,"high":153.792,"low":153.682,"close":153.682,"volume":0.093299999833107},{"timestamp":1742405880000,"open":153.752,"high":153.812,"low":153.702,"close":153.702,"volume":0.08100000023841858},{"timestamp":1742405940000,"open":153.652,"high":153.702,"low":153.652,"close":153.652,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":153.682,"high":153.682,"low":153.682,"close":153.682,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":153.692,"high":153.692,"low":153.692,"close":153.692,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":153.882,"high":153.882,"low":153.702,"close":153.852,"volume":0.10559999942779541},{"timestamp":1742406240000,"open":153.862,"high":153.872,"low":153.672,"close":153.742,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":153.742,"high":153.742,"low":153.742,"close":153.742,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":153.742,"high":153.742,"low":153.742,"close":153.742,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":153.742,"high":153.742,"low":153.492,"close":153.492,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":153.492,"high":153.542,"low":153.492,"close":153.492,"volume":0.053700000047683716},{"timestamp":1742406600000,"open":153.492,"high":153.492,"low":153.492,"close":153.492,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":153.492,"high":153.492,"low":153.492,"close":153.492,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":153.612,"high":153.612,"low":153.612,"close":153.612,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":153.612,"high":153.612,"low":153.612,"close":153.612,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":153.612,"high":153.612,"low":153.612,"close":153.612,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":153.612,"high":153.612,"low":153.612,"close":153.612,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":153.662,"high":153.662,"low":153.492,"close":153.492,"volume":0.053700000047683716},{"timestamp":1742407140000,"open":153.492,"high":153.492,"low":153.492,"close":153.492,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":153.492,"high":153.862,"low":153.002,"close":153.852,"volume":0.257999986410141},{"timestamp":1742407260000,"open":153.852,"high":153.942,"low":153.422,"close":153.422,"volume":0.13379999995231628},{"timestamp":1742407320000,"open":153.292,"high":153.952,"low":153.292,"close":153.612,"volume":0.20340000092983246},{"timestamp":1742407380000,"open":153.952,"high":153.952,"low":153.612,"close":153.742,"volume":0.05550000071525574},{"timestamp":1742407440000,"open":153.862,"high":153.862,"low":153.862,"close":153.862,"volume":0.053700000047683716},{"timestamp":1742407500000,"open":153.862,"high":153.862,"low":153.642,"close":153.642,"volume":0.08399999886751175},{"timestamp":1742407560000,"open":153.642,"high":153.642,"low":153.562,"close":153.562,"volume":0.022199999541044235},{"timestamp":1742407620000,"open":153.562,"high":153.732,"low":153.562,"close":153.582,"volume":0.08100000023841858},{"timestamp":1742407680000,"open":153.582,"high":153.822,"low":153.582,"close":153.822,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":153.932,"high":153.932,"low":153.932,"close":153.932,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":153.932,"high":154.272,"low":153.932,"close":154.272,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":154.122,"high":154.242,"low":154.122,"close":154.122,"volume":0.11879999935626984},{"timestamp":1742407920000,"open":154.072,"high":154.072,"low":153.932,"close":154.062,"volume":0.094200000166893},{"timestamp":1742407980000,"open":154.062,"high":154.202,"low":154.062,"close":154.062,"volume":0.08190000057220459},{"timestamp":1742408040000,"open":154.112,"high":154.112,"low":154.062,"close":154.062,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":154.182,"high":154.182,"low":154.182,"close":154.182,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":154.062,"high":154.252,"low":154.062,"close":154.252,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":154.242,"high":154.242,"low":154.242,"close":154.242,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":154.192,"high":154.192,"low":154.192,"close":154.192,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":154.302,"high":154.302,"low":154.242,"close":154.242,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":154.192,"high":154.652,"low":154.192,"close":154.502,"volume":0.10740000009536743},{"timestamp":1742408580000,"open":154.502,"high":154.502,"low":154.492,"close":154.492,"volume":0.09239999949932098},{"timestamp":1742408640000,"open":154.492,"high":154.552,"low":154.492,"close":154.552,"volume":0.014100000262260437},{"timestamp":1742408700000,"open":154.712,"high":154.782,"low":154.352,"close":154.402,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":154.352,"high":154.352,"low":154.352,"close":154.352,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":154.242,"high":154.242,"low":154.232,"close":154.232,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":154.172,"high":154.172,"low":154.002,"close":154.002,"volume":0.03539999946951866},{"timestamp":1742408940000,"open":154.002,"high":154.132,"low":154.002,"close":154.002,"volume":0.08009999990463257},{"timestamp":1742409000000,"open":154.172,"high":154.212,"low":154.172,"close":154.212,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":154.222,"high":154.437,"low":154.222,"close":154.222,"volume":0.09510000050067902},{"timestamp":1742409180000,"open":154.222,"high":154.222,"low":154.222,"close":154.222,"volume":0.013199999928474426},{"timestamp":1742409240000,"open":154.212,"high":154.212,"low":154.122,"close":154.142,"volume":0.05849999934434891},{"timestamp":1742409300000,"open":154.142,"high":154.162,"low":154.142,"close":154.152,"volume":0.094200000166893},{"timestamp":1742409360000,"open":154.162,"high":154.472,"low":154.162,"close":154.472,"volume":0.094200000166893},{"timestamp":1742409420000,"open":154.472,"high":154.472,"low":154.472,"close":154.472,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":154.472,"high":154.472,"low":154.342,"close":154.342,"volume":0.07919999957084656},{"timestamp":1742409540000,"open":154.342,"high":154.342,"low":154.342,"close":154.342,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":154.342,"high":154.342,"low":154.282,"close":154.282,"volume":0.06599999964237213},{"timestamp":1742409660000,"open":154.282,"high":154.522,"low":154.142,"close":154.522,"volume":0.16200000047683716},{"timestamp":1742409720000,"open":154.422,"high":154.632,"low":154.312,"close":154.532,"volume":0.06870000064373016},{"timestamp":1742409780000,"open":154.532,"high":154.532,"low":154.532,"close":154.532,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":154.532,"high":154.772,"low":154.532,"close":154.622,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":154.622,"high":154.622,"low":154.622,"close":154.622,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":154.612,"high":154.612,"low":154.522,"close":154.522,"volume":0.052799999713897705},{"timestamp":1742410020000,"open":154.472,"high":154.472,"low":154.472,"close":154.472,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":154.492,"high":154.492,"low":154.492,"close":154.492,"volume":0.0008999999845400453},{"timestamp":1742410260000,"open":154.482,"high":154.482,"low":154.342,"close":154.342,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":154.442,"high":154.482,"low":154.442,"close":154.442,"volume":0.028200000524520874},{"timestamp":1742410380000,"open":154.442,"high":154.442,"low":154.442,"close":154.442,"volume":0.013199999928474426},{"timestamp":1742410440000,"open":154.442,"high":154.442,"low":154.442,"close":154.442,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":154.512,"high":154.572,"low":154.512,"close":154.572,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":154.572,"high":154.582,"low":154.572,"close":154.582,"volume":0.053700000047683716},{"timestamp":1742410620000,"open":154.582,"high":154.752,"low":154.442,"close":154.752,"volume":0.10740000009536743},{"timestamp":1742410680000,"open":154.822,"high":154.832,"low":154.752,"close":154.752,"volume":0.05460000038146973},{"timestamp":1742410740000,"open":154.702,"high":154.702,"low":154.702,"close":154.702,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":154.742,"high":155.05,"low":154.732,"close":154.812,"volume":0.030899999663233757},{"timestamp":1742410920000,"open":154.952,"high":154.952,"low":154.702,"close":154.702,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":154.842,"high":154.842,"low":154.842,"close":154.842,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":154.852,"high":154.852,"low":154.852,"close":154.852,"volume":0.013199999928474426},{"timestamp":1742411160000,"open":154.852,"high":154.862,"low":154.702,"close":154.862,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":154.912,"high":154.912,"low":154.912,"close":154.912,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":154.862,"high":154.892,"low":154.702,"close":154.702,"volume":0.07919999957084656},{"timestamp":1742411340000,"open":154.972,"high":155.072,"low":154.922,"close":154.922,"volume":0.09239999949932098},{"timestamp":1742411400000,"open":154.982,"high":154.982,"low":154.972,"close":154.972,"volume":0.07919999957084656},{"timestamp":1742411460000,"open":154.972,"high":154.972,"low":154.702,"close":154.702,"volume":0.14100000262260437},{"timestamp":1742411520000,"open":154.692,"high":154.692,"low":154.592,"close":154.592,"volume":0.09239999949932098},{"timestamp":1742411580000,"open":154.592,"high":154.592,"low":154.592,"close":154.592,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":154.532,"high":154.532,"low":154.492,"close":154.492,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":154.492,"high":154.492,"low":154.482,"close":154.482,"volume":0.06599999964237213},{"timestamp":1742411760000,"open":154.482,"high":154.702,"low":154.482,"close":154.572,"volume":0.08820000290870667},{"timestamp":1742411820000,"open":154.492,"high":154.492,"low":154.422,"close":154.492,"volume":0.08820000290870667},{"timestamp":1742411880000,"open":154.492,"high":154.622,"low":154.492,"close":154.622,"volume":0.06780000030994415},{"timestamp":1742411940000,"open":154.622,"high":154.622,"low":154.492,"close":154.492,"volume":0.061799999326467514},{"timestamp":1742412000000,"open":154.492,"high":154.492,"low":154.422,"close":154.422,"volume":0.07919999957084656},{"timestamp":1742412060000,"open":154.422,"high":154.422,"low":154.372,"close":154.392,"volume":0.11550000309944153},{"timestamp":1742412120000,"open":154.392,"high":154.392,"low":154.382,"close":154.382,"volume":0.07500000298023224},{"timestamp":1742412180000,"open":154.332,"high":154.332,"low":154.122,"close":154.122,"volume":0.13680000603199005},{"timestamp":1742412240000,"open":154.122,"high":154.392,"low":154.122,"close":154.332,"volume":0.094200000166893},{"timestamp":1742412300000,"open":154.332,"high":154.332,"low":154.332,"close":154.332,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":154.162,"high":154.322,"low":154.162,"close":154.322,"volume":0.06689999997615814},{"timestamp":1742412420000,"open":154.242,"high":154.242,"low":154.122,"close":154.122,"volume":0.09719999879598618},{"timestamp":1742412480000,"open":154.122,"high":154.192,"low":154.122,"close":154.192,"volume":0.053700000047683716},{"timestamp":1742412540000,"open":154.142,"high":154.192,"low":154.122,"close":154.122,"volume":0.11550000309944153},{"timestamp":1742412600000,"open":154.132,"high":154.212,"low":154.132,"close":154.212,"volume":0.1347000002861023},{"timestamp":1742412660000,"open":154.212,"high":154.212,"low":154.212,"close":154.212,"volume":0.09239999949932098},{"timestamp":1742412720000,"open":154.212,"high":154.372,"low":154.212,"close":154.372,"volume":0.093299999833107},{"timestamp":1742412780000,"open":154.372,"high":154.372,"low":154.312,"close":154.312,"volume":0.06599999964237213},{"timestamp":1742412840000,"open":154.312,"high":154.512,"low":154.312,"close":154.472,"volume":0.06599999964237213},{"timestamp":1742412900000,"open":154.472,"high":154.472,"low":154.422,"close":154.422,"volume":0.03959999978542328},{"timestamp":1742412960000,"open":154.472,"high":154.472,"low":154.372,"close":154.462,"volume":0.03720000013709068},{"timestamp":1742413020000,"open":154.462,"high":154.582,"low":154.462,"close":154.582,"volume":0.09239999949932098},{"timestamp":1742413080000,"open":154.582,"high":154.672,"low":154.582,"close":154.672,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":154.672,"high":154.942,"low":154.672,"close":154.832,"volume":0.12150000035762787},{"timestamp":1742413200000,"open":154.832,"high":154.842,"low":154.752,"close":154.842,"volume":0.15839999914169312},{"timestamp":1742413260000,"open":154.842,"high":154.882,"low":154.842,"close":154.882,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":154.942,"high":154.942,"low":154.782,"close":154.782,"volume":0.08820000290870667},{"timestamp":1742413380000,"open":154.782,"high":154.952,"low":154.662,"close":154.952,"volume":0.1965000033378601},{"timestamp":1742413440000,"open":154.952,"high":155.082,"low":154.862,"close":154.992,"volume":0.186599999666214},{"timestamp":1742413500000,"open":154.982,"high":154.982,"low":154.982,"close":154.982,"volume":0.03959999978542328},{"timestamp":1742413560000,"open":154.982,"high":154.982,"low":154.612,"close":154.612,"volume":0.24719999730587006},{"timestamp":1742413620000,"open":154.612,"high":154.662,"low":154.612,"close":154.662,"volume":0.093299999833107},{"timestamp":1742413680000,"open":154.662,"high":154.662,"low":154.612,"close":154.612,"volume":0.026399999856948853},{"timestamp":1742413740000,"open":154.612,"high":154.612,"low":154.572,"close":154.572,"volume":0.11879999935626984},{"timestamp":1742413800000,"open":154.762,"high":154.812,"low":154.492,"close":154.492,"volume":0.1875},{"timestamp":1742413860000,"open":154.542,"high":154.542,"low":154.412,"close":154.412,"volume":0.1607999950647354},{"timestamp":1742413920000,"open":154.412,"high":154.412,"low":154.412,"close":154.412,"volume":0.06599999964237213},{"timestamp":1742413980000,"open":154.412,"high":154.442,"low":154.352,"close":154.442,"volume":0.22200000286102295},{"timestamp":1742414040000,"open":154.442,"high":154.812,"low":154.372,"close":154.812,"volume":0.13920000195503235},{"timestamp":1742414100000,"open":154.812,"high":154.812,"low":154.372,"close":154.462,"volume":0.2493000030517578},{"timestamp":1742414160000,"open":154.462,"high":154.532,"low":154.462,"close":154.482,"volume":0.2393999993801117},{"timestamp":1742414220000,"open":154.572,"high":154.572,"low":154.472,"close":154.552,"volume":0.47940000891685486},{"timestamp":1742414280000,"open":154.552,"high":154.662,"low":154.552,"close":154.662,"volume":0.20160000026226044},{"timestamp":1742414340000,"open":154.682,"high":154.872,"low":154.612,"close":154.742,"volume":0.4377000033855438}]