[{"timestamp":1742391000000,"open":143.012,"high":143.012,"low":142.962,"close":142.962,"volume":0.040800001472234726},{"timestamp":1742391060000,"open":142.072,"high":142.522,"low":142.072,"close":142.072,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":142.072,"high":142.802,"low":142.072,"close":142.802,"volume":0.10559999942779541},{"timestamp":1742391240000,"open":142.652,"high":142.652,"low":142.102,"close":142.182,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":142.392,"high":142.912,"low":142.102,"close":142.332,"volume":0.12150000035762787},{"timestamp":1742391360000,"open":142.912,"high":142.912,"low":142.332,"close":142.332,"volume":0.09239999949932098},{"timestamp":1742391420000,"open":142.892,"high":142.902,"low":142.102,"close":142.462,"volume":0.1428000032901764},{"timestamp":1742391480000,"open":142.822,"high":142.832,"low":142.822,"close":142.822,"volume":0.11969999969005585},{"timestamp":1742391540000,"open":142.282,"high":142.432,"low":142.282,"close":142.432,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":142.432,"high":143.432,"low":142.282,"close":142.282,"volume":0.18150000274181366},{"timestamp":1742391660000,"open":142.282,"high":142.762,"low":142.282,"close":142.762,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":142.762,"high":142.762,"low":142.762,"close":142.762,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":142.762,"high":142.762,"low":142.762,"close":142.762,"volume":0.03959999978542328},{"timestamp":1742391840000,"open":142.762,"high":143.302,"low":142.762,"close":143.302,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":143.552,"high":143.802,"low":143.302,"close":143.802,"volume":0.16200000047683716},{"timestamp":1742391960000,"open":143.802,"high":143.802,"low":143.802,"close":143.802,"volume":0.10559999942779541},{"timestamp":1742392020000,"open":143.922,"high":144.392,"low":143.922,"close":144.392,"volume":0.04050000011920929},{"timestamp":1742392080000,"open":144.642,"high":144.642,"low":144.392,"close":144.392,"volume":0.014100000262260437},{"timestamp":1742392140000,"open":144.392,"high":144.392,"low":144.392,"close":144.392,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":144.702,"high":144.702,"low":143.752,"close":144.617,"volume":0.0414000004529953},{"timestamp":1742392260000,"open":144.302,"high":144.302,"low":144.302,"close":144.302,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":144.512,"high":144.512,"low":144.152,"close":144.152,"volume":0.08489999920129776},{"timestamp":1742392380000,"open":144.192,"high":144.392,"low":144.192,"close":144.382,"volume":0.093299999833107},{"timestamp":1742392440000,"open":144.472,"high":144.592,"low":144.472,"close":144.592,"volume":0.05460000038146973},{"timestamp":1742392500000,"open":144.492,"high":144.492,"low":144.402,"close":144.402,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":144.402,"high":144.402,"low":144.402,"close":144.402,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":144.402,"high":144.402,"low":144.402,"close":144.402,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":144.402,"high":144.402,"low":144.402,"close":144.402,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":144.402,"high":144.492,"low":144.402,"close":144.492,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":144.402,"high":144.402,"low":144.402,"close":144.402,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":144.532,"high":144.742,"low":144.532,"close":144.612,"volume":0.06689999997615814},{"timestamp":1742392920000,"open":144.612,"high":144.612,"low":144.612,"close":144.612,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":144.612,"high":144.612,"low":144.612,"close":144.612,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":144.612,"high":144.652,"low":144.612,"close":144.652,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":144.712,"high":144.712,"low":144.712,"close":144.712,"volume":0.0008999999845400453},{"timestamp":1742393280000,"open":144.732,"high":144.732,"low":144.542,"close":144.542,"volume":0.06689999997615814},{"timestamp":1742393340000,"open":144.692,"high":144.692,"low":144.692,"close":144.692,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":144.702,"high":144.702,"low":144.402,"close":144.572,"volume":0.05849999934434891},{"timestamp":1742393460000,"open":144.672,"high":144.692,"low":144.492,"close":144.552,"volume":0.08820000290870667},{"timestamp":1742393520000,"open":144.492,"high":144.492,"low":144.492,"close":144.492,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":144.582,"high":144.582,"low":144.582,"close":144.582,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":144.492,"high":144.492,"low":144.492,"close":144.492,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":144.552,"high":144.552,"low":144.492,"close":144.542,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":144.552,"high":144.592,"low":144.552,"close":144.592,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":144.682,"high":144.682,"low":144.632,"close":144.632,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":144.632,"high":144.752,"low":144.632,"close":144.752,"volume":0.0414000004529953},{"timestamp":1742394060000,"open":144.742,"high":144.742,"low":144.702,"close":144.702,"volume":0.03539999946951866},{"timestamp":1742394120000,"open":144.812,"high":144.812,"low":144.722,"close":144.752,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":144.812,"high":144.812,"low":144.812,"close":144.812,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":144.812,"high":144.812,"low":144.812,"close":144.812,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":144.812,"high":144.812,"low":144.702,"close":144.702,"volume":0.061799999326467514},{"timestamp":1742394360000,"open":144.712,"high":144.712,"low":144.712,"close":144.712,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":144.702,"high":144.702,"low":144.702,"close":144.702,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":144.702,"high":144.702,"low":144.702,"close":144.702,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":144.702,"high":144.862,"low":144.702,"close":144.862,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":144.862,"high":144.972,"low":144.862,"close":144.862,"volume":0.04050000011920929},{"timestamp":1742394720000,"open":144.962,"high":144.962,"low":144.962,"close":144.962,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":145.122,"high":145.122,"low":144.962,"close":144.972,"volume":0.10140000283718109},{"timestamp":1742394960000,"open":144.962,"high":144.962,"low":144.962,"close":144.962,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":145.112,"high":145.112,"low":145.112,"close":145.112,"volume":0.04050000011920929},{"timestamp":1742395080000,"open":145.152,"high":145.152,"low":145.152,"close":145.152,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":145.162,"high":145.162,"low":145.162,"close":145.162,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":145.152,"high":145.152,"low":145.082,"close":145.082,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":145.082,"high":145.082,"low":144.872,"close":144.872,"volume":0.08820000290870667},{"timestamp":1742395380000,"open":144.912,"high":144.912,"low":144.912,"close":144.912,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":144.782,"high":144.782,"low":144.732,"close":144.732,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":144.772,"high":144.902,"low":144.772,"close":144.882,"volume":0.032999999821186066},{"timestamp":1742395560000,"open":144.792,"high":144.852,"low":144.752,"close":144.852,"volume":0.053700000047683716},{"timestamp":1742395620000,"open":144.942,"high":144.942,"low":144.942,"close":144.942,"volume":0.052799999713897705},{"timestamp":1742395680000,"open":144.952,"high":145.102,"low":144.952,"close":145.102,"volume":0.06780000030994415},{"timestamp":1742395740000,"open":145.122,"high":145.132,"low":145.122,"close":145.132,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":144.732,"high":144.732,"low":144.732,"close":144.732,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":145.082,"high":145.082,"low":145.082,"close":145.082,"volume":0.0008999999845400453},{"timestamp":1742395920000,"open":145.082,"high":145.112,"low":144.712,"close":145.112,"volume":0.06539999693632126},{"timestamp":1742395980000,"open":145.112,"high":145.112,"low":145.112,"close":145.112,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":145.112,"high":145.112,"low":145.112,"close":145.112,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":145.002,"high":145.052,"low":145.002,"close":145.002,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":145.012,"high":145.012,"low":145.012,"close":145.012,"volume":0.027300000190734863},{"timestamp":1742396220000,"open":145.012,"high":145.082,"low":145.012,"close":145.082,"volume":0.027300000190734863},{"timestamp":1742396280000,"open":145.022,"high":145.212,"low":145.022,"close":145.212,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":145.192,"high":145.212,"low":145.192,"close":145.212,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":145.212,"high":145.212,"low":145.212,"close":145.212,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":145.192,"high":145.192,"low":145.192,"close":145.192,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":145.282,"high":145.282,"low":145.282,"close":145.282,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":145.282,"high":145.282,"low":145.212,"close":145.212,"volume":0.03539999946951866},{"timestamp":1742396760000,"open":145.212,"high":145.212,"low":145.212,"close":145.212,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":145.362,"high":145.362,"low":145.232,"close":145.232,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":145.302,"high":145.302,"low":145.302,"close":145.302,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":145.362,"high":145.432,"low":145.362,"close":145.372,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":145.372,"high":145.372,"low":145.372,"close":145.372,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":145.392,"high":145.392,"low":145.372,"close":145.372,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":145.382,"high":145.492,"low":145.382,"close":145.472,"volume":0.04050000011920929},{"timestamp":1742397360000,"open":145.352,"high":145.482,"low":145.352,"close":145.482,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":145.482,"high":145.482,"low":145.482,"close":145.482,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":145.482,"high":145.482,"low":145.372,"close":145.372,"volume":0.10140000283718109},{"timestamp":1742397540000,"open":145.372,"high":145.392,"low":145.372,"close":145.392,"volume":0.06599999964237213},{"timestamp":1742397600000,"open":145.372,"high":145.402,"low":145.372,"close":145.402,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":145.472,"high":145.582,"low":145.402,"close":145.522,"volume":0.15839999914169312},{"timestamp":1742397720000,"open":145.522,"high":145.562,"low":145.522,"close":145.562,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":145.552,"high":145.562,"low":145.552,"close":145.562,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":145.562,"high":145.562,"low":145.402,"close":145.402,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":145.462,"high":145.522,"low":145.402,"close":145.402,"volume":0.05460000038146973},{"timestamp":1742397960000,"open":145.412,"high":145.522,"low":145.402,"close":145.522,"volume":0.06599999964237213},{"timestamp":1742398020000,"open":145.412,"high":145.412,"low":145.412,"close":145.412,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":145.402,"high":145.512,"low":145.402,"close":145.462,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":145.402,"high":145.462,"low":145.402,"close":145.462,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":145.462,"high":145.512,"low":145.462,"close":145.512,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":145.462,"high":145.532,"low":145.462,"close":145.512,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":145.592,"high":145.592,"low":145.472,"close":145.552,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":145.632,"high":145.682,"low":145.632,"close":145.682,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":145.602,"high":145.602,"low":145.602,"close":145.602,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":145.472,"high":145.472,"low":145.472,"close":145.472,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":145.472,"high":145.542,"low":145.472,"close":145.542,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":145.542,"high":145.542,"low":145.532,"close":145.542,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":145.562,"high":145.682,"low":145.562,"close":145.682,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":145.682,"high":145.682,"low":145.562,"close":145.562,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":145.632,"high":145.632,"low":145.632,"close":145.632,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":145.642,"high":145.642,"low":145.592,"close":145.592,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":145.642,"high":145.752,"low":145.642,"close":145.642,"volume":0.09239999949932098},{"timestamp":1742398980000,"open":145.642,"high":145.652,"low":145.642,"close":145.652,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":145.652,"high":145.652,"low":145.632,"close":145.632,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":145.622,"high":145.622,"low":145.622,"close":145.622,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":145.622,"high":145.622,"low":145.622,"close":145.622,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":145.672,"high":145.672,"low":145.622,"close":145.622,"volume":0.027300000190734863},{"timestamp":1742399280000,"open":145.692,"high":145.822,"low":145.692,"close":145.822,"volume":0.10649999976158142},{"timestamp":1742399340000,"open":145.882,"high":145.882,"low":145.882,"close":145.882,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":145.882,"high":145.922,"low":145.882,"close":145.922,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":145.932,"high":146.022,"low":145.932,"close":146.022,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":146.072,"high":146.072,"low":146.022,"close":146.022,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":146.042,"high":146.072,"low":146.042,"close":146.072,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":146.072,"high":146.072,"low":146.072,"close":146.072,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":146.072,"high":146.072,"low":145.942,"close":145.992,"volume":0.08489999920129776},{"timestamp":1742399820000,"open":145.992,"high":145.992,"low":145.892,"close":145.922,"volume":0.08009999990463257},{"timestamp":1742399880000,"open":146.042,"high":146.042,"low":145.992,"close":145.992,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":146.062,"high":146.062,"low":146.002,"close":146.002,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":146.082,"high":146.082,"low":146.042,"close":146.042,"volume":0.014100000262260437},{"timestamp":1742400240000,"open":146.002,"high":146.002,"low":146.002,"close":146.002,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":146.002,"high":146.002,"low":146.002,"close":146.002,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":146.002,"high":146.072,"low":145.992,"close":146.072,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":146.082,"high":146.132,"low":146.082,"close":146.132,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":146.082,"high":146.082,"low":146.082,"close":146.082,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":146.082,"high":146.082,"low":145.992,"close":145.992,"volume":0.10140000283718109},{"timestamp":1742400600000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":145.922,"high":145.922,"low":145.892,"close":145.892,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":145.892,"high":145.892,"low":145.892,"close":145.892,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":145.912,"high":145.912,"low":145.912,"close":145.912,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":145.902,"high":145.902,"low":145.872,"close":145.872,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":145.842,"high":145.932,"low":145.812,"close":145.932,"volume":0.1988999992609024},{"timestamp":1742401140000,"open":145.942,"high":145.942,"low":145.942,"close":145.942,"volume":0.0008999999845400453},{"timestamp":1742401200000,"open":145.912,"high":145.912,"low":145.872,"close":145.882,"volume":0.061799999326467514},{"timestamp":1742401320000,"open":145.912,"high":145.952,"low":145.912,"close":145.952,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":145.952,"high":146.082,"low":145.952,"close":146.082,"volume":0.05460000038146973},{"timestamp":1742401860000,"open":146.082,"high":146.082,"low":145.982,"close":146.002,"volume":0.10140000283718109},{"timestamp":1742401920000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":146.042,"high":146.042,"low":145.992,"close":145.992,"volume":0.04050000011920929},{"timestamp":1742402220000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":146.002,"high":146.072,"low":146.002,"close":146.072,"volume":0.093299999833107},{"timestamp":1742402400000,"open":146.002,"high":146.002,"low":146.002,"close":146.002,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":146.002,"high":146.002,"low":146.002,"close":146.002,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":146.002,"high":146.002,"low":145.992,"close":145.992,"volume":0.09239999949932098},{"timestamp":1742402580000,"open":145.992,"high":145.992,"low":145.992,"close":145.992,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":145.992,"high":146.052,"low":145.992,"close":146.052,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":146.052,"high":146.052,"low":146.052,"close":146.052,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":146.052,"high":146.152,"low":146.052,"close":146.112,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":146.012,"high":146.012,"low":146.012,"close":146.012,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":146.082,"high":146.082,"low":146.022,"close":146.022,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":146.022,"high":146.082,"low":146.022,"close":146.082,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":146.082,"high":146.082,"low":146.082,"close":146.082,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":146.182,"high":146.222,"low":146.142,"close":146.142,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":146.142,"high":146.142,"low":146.142,"close":146.142,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":146.142,"high":146.142,"low":146.132,"close":146.132,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":146.132,"high":146.132,"low":146.012,"close":146.082,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":146.082,"high":146.082,"low":145.992,"close":146.012,"volume":0.11969999969005585},{"timestamp":1742403480000,"open":146.012,"high":146.012,"low":146.012,"close":146.012,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":146.022,"high":146.062,"low":146.022,"close":146.062,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":146.132,"high":146.132,"low":146.082,"close":146.082,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":146.122,"high":146.122,"low":145.992,"close":145.992,"volume":0.09809999912977219},{"timestamp":1742403780000,"open":145.992,"high":146.002,"low":145.992,"close":146.002,"volume":0.014100000262260437},{"timestamp":1742403840000,"open":146.002,"high":146.002,"low":145.992,"close":145.992,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":146.042,"high":146.042,"low":145.992,"close":145.992,"volume":0.04050000011920929},{"timestamp":1742403960000,"open":145.802,"high":146.062,"low":145.802,"close":145.952,"volume":0.08190000057220459},{"timestamp":1742404080000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":145.952,"high":145.952,"low":145.952,"close":145.952,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":145.952,"high":145.982,"low":145.952,"close":145.982,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":145.952,"high":145.952,"low":145.892,"close":145.892,"volume":0.09239999949932098},{"timestamp":1742404560000,"open":145.872,"high":145.872,"low":145.772,"close":145.822,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":145.872,"high":145.892,"low":145.832,"close":145.892,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":145.832,"high":145.862,"low":145.832,"close":145.862,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":145.862,"high":145.932,"low":145.862,"close":145.932,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":145.932,"high":145.932,"low":145.932,"close":145.932,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":145.932,"high":145.932,"low":145.932,"close":145.932,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":145.932,"high":145.932,"low":145.932,"close":145.932,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":145.892,"high":145.892,"low":145.842,"close":145.842,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":145.842,"high":145.842,"low":145.732,"close":145.732,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":145.772,"high":145.772,"low":145.692,"close":145.702,"volume":0.05460000038146973},{"timestamp":1742405220000,"open":145.692,"high":145.732,"low":145.692,"close":145.732,"volume":0.028200000524520874},{"timestamp":1742405280000,"open":145.732,"high":145.732,"low":145.732,"close":145.732,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":145.732,"high":145.732,"low":145.602,"close":145.602,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":145.602,"high":145.602,"low":145.602,"close":145.602,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":145.602,"high":145.602,"low":145.562,"close":145.562,"volume":0.061799999326467514},{"timestamp":1742405580000,"open":145.562,"high":145.562,"low":145.562,"close":145.562,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":145.562,"high":145.792,"low":145.562,"close":145.702,"volume":0.12870000302791595},{"timestamp":1742405700000,"open":145.702,"high":145.732,"low":145.692,"close":145.732,"volume":0.053700000047683716},{"timestamp":1742405760000,"open":145.742,"high":145.742,"low":145.732,"close":145.732,"volume":0.014100000262260437},{"timestamp":1742405820000,"open":145.742,"high":145.852,"low":145.742,"close":145.852,"volume":0.0414000004529953},{"timestamp":1742405880000,"open":145.922,"high":145.922,"low":145.852,"close":145.852,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":145.922,"high":146.012,"low":145.922,"close":146.012,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":145.922,"high":145.932,"low":145.922,"close":145.922,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":145.922,"high":145.922,"low":145.812,"close":145.852,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":145.862,"high":145.862,"low":145.462,"close":145.772,"volume":0.1451999992132187},{"timestamp":1742406300000,"open":145.722,"high":145.722,"low":145.462,"close":145.672,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":145.652,"high":145.652,"low":145.462,"close":145.462,"volume":0.10559999942779541},{"timestamp":1742406420000,"open":145.432,"high":145.432,"low":145.362,"close":145.392,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":145.392,"high":145.392,"low":145.392,"close":145.392,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":145.392,"high":145.392,"low":145.312,"close":145.312,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":145.522,"high":145.532,"low":145.522,"close":145.522,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":145.532,"high":145.532,"low":145.532,"close":145.532,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":145.522,"high":145.522,"low":145.522,"close":145.522,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":145.522,"high":145.522,"low":145.282,"close":145.472,"volume":0.21119999885559082},{"timestamp":1742406840000,"open":145.482,"high":145.482,"low":145.472,"close":145.472,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":145.492,"high":145.492,"low":145.472,"close":145.472,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":145.472,"high":145.482,"low":145.472,"close":145.482,"volume":0.014100000262260437},{"timestamp":1742407020000,"open":145.472,"high":145.482,"low":145.472,"close":145.482,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":145.482,"high":145.482,"low":145.482,"close":145.482,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":145.482,"high":145.482,"low":145.192,"close":145.202,"volume":0.22920000553131104},{"timestamp":1742407200000,"open":145.202,"high":145.592,"low":145.012,"close":145.592,"volume":0.29159998893737793},{"timestamp":1742407260000,"open":145.642,"high":145.692,"low":145.492,"close":145.592,"volume":0.12060000002384186},{"timestamp":1742407320000,"open":145.482,"high":145.582,"low":145.482,"close":145.582,"volume":0.0414000004529953},{"timestamp":1742407380000,"open":145.582,"high":145.742,"low":145.582,"close":145.742,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":145.642,"high":145.682,"low":145.552,"close":145.582,"volume":0.093299999833107},{"timestamp":1742407500000,"open":145.582,"high":145.582,"low":145.462,"close":145.462,"volume":0.061799999326467514},{"timestamp":1742407560000,"open":145.462,"high":145.482,"low":145.462,"close":145.482,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":145.482,"high":145.722,"low":145.482,"close":145.672,"volume":0.094200000166893},{"timestamp":1742407680000,"open":145.592,"high":145.592,"low":145.592,"close":145.592,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":145.732,"high":145.732,"low":145.732,"close":145.732,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":145.852,"high":145.952,"low":145.792,"close":145.952,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":145.862,"high":146.002,"low":145.862,"close":146.002,"volume":0.06689999997615814},{"timestamp":1742407920000,"open":146.012,"high":146.052,"low":146.012,"close":146.052,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":146.052,"high":146.052,"low":145.852,"close":146.002,"volume":0.053700000047683716},{"timestamp":1742408040000,"open":146.002,"high":146.122,"low":146.002,"close":146.002,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":146.012,"high":146.012,"low":146.012,"close":146.012,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":146.012,"high":146.032,"low":146.012,"close":146.032,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":146.022,"high":146.022,"low":146.022,"close":146.022,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":146.022,"high":146.022,"low":146.022,"close":146.022,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":146.022,"high":146.072,"low":146.022,"close":146.022,"volume":0.08100000023841858},{"timestamp":1742408400000,"open":146.022,"high":146.022,"low":145.882,"close":145.922,"volume":0.06360000371932983},{"timestamp":1742408460000,"open":145.962,"high":145.962,"low":145.922,"close":145.922,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":145.942,"high":146.082,"low":145.942,"close":146.082,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":146.082,"high":146.082,"low":146.082,"close":146.082,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":146.082,"high":146.152,"low":146.082,"close":146.152,"volume":0.053700000047683716},{"timestamp":1742408700000,"open":146.162,"high":146.162,"low":146.162,"close":146.162,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":146.162,"high":146.162,"low":146.112,"close":146.112,"volume":0.04859999939799309},{"timestamp":1742408820000,"open":146.142,"high":146.182,"low":146.142,"close":146.162,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":146.162,"high":146.162,"low":146.002,"close":146.002,"volume":0.14100000262260437},{"timestamp":1742408940000,"open":146.022,"high":146.022,"low":146.022,"close":146.022,"volume":0.014100000262260437},{"timestamp":1742409000000,"open":146.022,"high":146.202,"low":146.022,"close":146.172,"volume":0.12060000002384186},{"timestamp":1742409060000,"open":146.232,"high":146.412,"low":146.232,"close":146.412,"volume":0.11190000176429749},{"timestamp":1742409120000,"open":146.412,"high":146.552,"low":146.412,"close":146.552,"volume":0.0414000004529953},{"timestamp":1742409180000,"open":146.642,"high":146.642,"low":146.432,"close":146.432,"volume":0.09809999912977219},{"timestamp":1742409240000,"open":146.432,"high":146.432,"low":146.332,"close":146.432,"volume":0.10320000350475311},{"timestamp":1742409300000,"open":146.532,"high":146.532,"low":146.502,"close":146.502,"volume":0.027300000190734863},{"timestamp":1742409360000,"open":146.512,"high":146.512,"low":146.512,"close":146.512,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":146.632,"high":146.632,"low":146.632,"close":146.632,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":146.632,"high":146.632,"low":146.412,"close":146.412,"volume":0.09239999949932098},{"timestamp":1742409540000,"open":146.422,"high":146.502,"low":146.412,"close":146.422,"volume":0.06870000064373016},{"timestamp":1742409600000,"open":146.422,"high":146.422,"low":146.422,"close":146.422,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":146.422,"high":146.642,"low":146.422,"close":146.482,"volume":0.11309999972581863},{"timestamp":1742409720000,"open":146.472,"high":146.562,"low":146.472,"close":146.532,"volume":0.10740000009536743},{"timestamp":1742409780000,"open":146.542,"high":146.702,"low":146.542,"close":146.702,"volume":0.08100000023841858},{"timestamp":1742409840000,"open":146.702,"high":146.762,"low":146.702,"close":146.702,"volume":0.07680000364780426},{"timestamp":1742409900000,"open":146.832,"high":146.952,"low":146.832,"close":146.952,"volume":0.05460000038146973},{"timestamp":1742409960000,"open":146.962,"high":146.962,"low":146.902,"close":146.902,"volume":0.04859999939799309},{"timestamp":1742410020000,"open":146.812,"high":146.852,"low":146.812,"close":146.852,"volume":0.028200000524520874},{"timestamp":1742410080000,"open":146.852,"high":146.962,"low":146.852,"close":146.962,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":146.962,"high":146.962,"low":146.882,"close":146.882,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":146.912,"high":146.912,"low":146.842,"close":146.882,"volume":0.08579999953508377},{"timestamp":1742410260000,"open":146.882,"high":146.882,"low":146.732,"close":146.832,"volume":0.08910000324249268},{"timestamp":1742410320000,"open":146.842,"high":147.032,"low":146.832,"close":147.032,"volume":0.1251000016927719},{"timestamp":1742410380000,"open":147.042,"high":147.272,"low":147.042,"close":147.272,"volume":0.10320000350475311},{"timestamp":1742410440000,"open":147.272,"high":147.272,"low":147.102,"close":147.102,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":147.102,"high":147.202,"low":147.102,"close":147.202,"volume":0.08009999990463257},{"timestamp":1742410560000,"open":147.212,"high":147.222,"low":147.212,"close":147.222,"volume":0.014100000262260437},{"timestamp":1742410620000,"open":147.302,"high":147.302,"low":147.302,"close":147.302,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":147.302,"high":147.302,"low":147.232,"close":147.232,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":147.312,"high":147.312,"low":147.232,"close":147.232,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":147.232,"high":147.232,"low":147.072,"close":147.172,"volume":0.17249999940395355},{"timestamp":1742410860000,"open":147.072,"high":147.072,"low":146.972,"close":146.992,"volume":0.10140000283718109},{"timestamp":1742410920000,"open":146.992,"high":146.992,"low":146.972,"close":146.972,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":146.972,"high":146.972,"low":146.932,"close":146.932,"volume":0.08910000324249268},{"timestamp":1742411040000,"open":146.902,"high":146.902,"low":146.802,"close":146.802,"volume":0.10140000283718109},{"timestamp":1742411100000,"open":146.812,"high":147.022,"low":146.812,"close":146.852,"volume":0.120899997651577},{"timestamp":1742411160000,"open":146.882,"high":146.882,"low":146.882,"close":146.882,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":146.882,"high":146.892,"low":146.882,"close":146.892,"volume":0.052799999713897705},{"timestamp":1742411280000,"open":146.982,"high":147.142,"low":146.982,"close":147.122,"volume":0.094200000166893},{"timestamp":1742411340000,"open":147.082,"high":147.222,"low":147.082,"close":147.162,"volume":0.0414000004529953},{"timestamp":1742411400000,"open":147.222,"high":147.292,"low":147.222,"close":147.292,"volume":0.04410000145435333},{"timestamp":1742411460000,"open":147.292,"high":147.402,"low":147.262,"close":147.322,"volume":0.17339999973773956},{"timestamp":1742411520000,"open":147.322,"high":147.322,"low":147.322,"close":147.322,"volume":0.03959999978542328},{"timestamp":1742411580000,"open":147.322,"high":147.322,"low":147.262,"close":147.262,"volume":0.03539999946951866},{"timestamp":1742411640000,"open":147.262,"high":147.322,"low":147.262,"close":147.282,"volume":0.06689999997615814},{"timestamp":1742411700000,"open":147.322,"high":147.322,"low":147.282,"close":147.282,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":147.322,"high":147.422,"low":147.262,"close":147.312,"volume":0.16920000314712524},{"timestamp":1742411820000,"open":147.262,"high":147.312,"low":147.262,"close":147.302,"volume":0.12449999898672104},{"timestamp":1742411880000,"open":147.262,"high":147.312,"low":147.262,"close":147.262,"volume":0.13289999961853027},{"timestamp":1742411940000,"open":147.262,"high":147.262,"low":146.952,"close":146.952,"volume":0.13199999928474426},{"timestamp":1742412000000,"open":146.832,"high":146.962,"low":146.832,"close":146.852,"volume":0.14190000295639038},{"timestamp":1742412060000,"open":146.852,"high":146.872,"low":146.852,"close":146.852,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":146.852,"high":146.852,"low":146.802,"close":146.802,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":146.802,"high":146.802,"low":146.652,"close":146.672,"volume":0.05849999934434891},{"timestamp":1742412240000,"open":146.672,"high":146.952,"low":146.672,"close":146.882,"volume":0.17010000348091125},{"timestamp":1742412300000,"open":146.972,"high":146.972,"low":146.742,"close":146.792,"volume":0.06780000030994415},{"timestamp":1742412360000,"open":146.792,"high":146.792,"low":146.592,"close":146.592,"volume":0.12780000269412994},{"timestamp":1742412420000,"open":146.592,"high":146.592,"low":146.332,"close":146.342,"volume":0.23010000586509705},{"timestamp":1742412480000,"open":146.462,"high":146.482,"low":146.282,"close":146.282,"volume":0.16769999265670776},{"timestamp":1742412540000,"open":146.282,"high":146.362,"low":146.122,"close":146.242,"volume":0.25110000371932983},{"timestamp":1742412600000,"open":146.242,"high":146.572,"low":146.242,"close":146.532,"volume":0.14970000088214874},{"timestamp":1742412660000,"open":146.532,"high":146.682,"low":146.492,"close":146.492,"volume":0.15870000422000885},{"timestamp":1742412720000,"open":146.492,"high":146.662,"low":146.492,"close":146.662,"volume":0.09510000050067902},{"timestamp":1742412780000,"open":146.682,"high":146.762,"low":146.592,"close":146.752,"volume":0.10830000042915344},{"timestamp":1742412840000,"open":146.832,"high":146.892,"low":146.822,"close":146.822,"volume":0.094200000166893},{"timestamp":1742412900000,"open":146.912,"high":146.912,"low":146.612,"close":146.612,"volume":0.22619999945163727},{"timestamp":1742412960000,"open":146.612,"high":146.892,"low":146.612,"close":146.892,"volume":0.120899997651577},{"timestamp":1742413020000,"open":146.872,"high":146.962,"low":146.872,"close":146.892,"volume":0.10649999976158142},{"timestamp":1742413080000,"open":147.012,"high":147.182,"low":146.932,"close":147.092,"volume":0.14970000088214874},{"timestamp":1742413140000,"open":147.092,"high":147.092,"low":146.932,"close":146.942,"volume":0.023099999874830246},{"timestamp":1742413200000,"open":147.092,"high":147.122,"low":147.022,"close":147.122,"volume":0.05550000071525574},{"timestamp":1742413260000,"open":147.122,"high":147.232,"low":146.942,"close":147.102,"volume":0.08370000123977661},{"timestamp":1742413320000,"open":147.102,"high":147.102,"low":147.052,"close":147.082,"volume":0.1460999995470047},{"timestamp":1742413380000,"open":147.082,"high":147.142,"low":147.002,"close":147.002,"volume":0.15600000321865082},{"timestamp":1742413440000,"open":147.002,"high":147.152,"low":146.942,"close":147.022,"volume":0.13050000369548798},{"timestamp":1742413500000,"open":147.192,"high":147.312,"low":147.072,"close":147.132,"volume":0.14970000088214874},{"timestamp":1742413560000,"open":147.132,"high":147.192,"low":147.102,"close":147.102,"volume":0.11460000276565552},{"timestamp":1742413620000,"open":147.072,"high":147.252,"low":147.072,"close":147.192,"volume":0.17430000007152557},{"timestamp":1742413680000,"open":147.212,"high":147.287,"low":147.082,"close":147.212,"volume":0.1251000016927719},{"timestamp":1742413740000,"open":147.192,"high":147.222,"low":147.072,"close":147.082,"volume":0.15000000596046448},{"timestamp":1742413800000,"open":147.072,"high":147.072,"low":146.742,"close":146.772,"volume":0.38370001316070557},{"timestamp":1742413860000,"open":146.782,"high":146.782,"low":146.672,"close":146.722,"volume":0.24300000071525574},{"timestamp":1742413920000,"open":146.722,"high":146.792,"low":146.612,"close":146.682,"volume":0.19050000607967377},{"timestamp":1742413980000,"open":146.722,"high":146.752,"low":146.692,"close":146.692,"volume":0.16920000314712524},{"timestamp":1742414040000,"open":146.692,"high":146.692,"low":146.592,"close":146.662,"volume":0.10589999705553055},{"timestamp":1742414100000,"open":146.662,"high":146.682,"low":146.552,"close":146.572,"volume":0.21060000360012054},{"timestamp":1742414160000,"open":146.572,"high":146.572,"low":146.392,"close":146.572,"volume":0.2840999960899353},{"timestamp":1742414220000,"open":146.572,"high":146.572,"low":146.402,"close":146.442,"volume":0.335099995136261},{"timestamp":1742414280000,"open":146.492,"high":146.512,"low":146.332,"close":146.332,"volume":0.3393000066280365},{"timestamp":1742414340000,"open":146.372,"high":146.412,"low":145.882,"close":145.982,"volume":0.5277000069618225}]