[{"timestamp":1742371500000,"open":148.387,"high":148.388,"low":148.387,"close":148.388,"volume":0.007120000198483467},{"timestamp":1742371560000,"open":148.376,"high":148.389,"low":148.376,"close":148.381,"volume":0.017799999564886093},{"timestamp":1742371620000,"open":148.283,"high":148.283,"low":148.283,"close":148.283,"volume":0.0035600000992417336},{"timestamp":1742371680000,"open":148.177,"high":148.177,"low":148.176,"close":148.176,"volume":0.007120000198483467},{"timestamp":1742371740000,"open":148.29,"high":148.29,"low":148.28,"close":148.28,"volume":0.007120000198483467},{"timestamp":1742371800000,"open":148.395,"high":148.395,"low":148.388,"close":148.388,"volume":0.007120000198483467},{"timestamp":1742371860000,"open":148.388,"high":148.484,"low":148.388,"close":148.484,"volume":0.007120000198483467},{"timestamp":1742371920000,"open":148.592,"high":148.693,"low":148.592,"close":148.693,"volume":0.02848000079393387},{"timestamp":1742371980000,"open":148.688,"high":148.699,"low":148.677,"close":148.691,"volume":0.04983999952673912},{"timestamp":1742372040000,"open":148.679,"high":148.695,"low":148.679,"close":148.695,"volume":0.007120000198483467},{"timestamp":1742372100000,"open":148.788,"high":148.788,"low":148.788,"close":148.788,"volume":0.0035600000992417336},{"timestamp":1742372160000,"open":148.789,"high":148.789,"low":148.789,"close":148.789,"volume":0.007120000198483467},{"timestamp":1742372220000,"open":148.784,"high":148.784,"low":148.691,"close":148.691,"volume":0.007120000198483467},{"timestamp":1742372340000,"open":148.789,"high":148.789,"low":148.689,"close":148.689,"volume":0.0106800002977252},{"timestamp":1742372400000,"open":148.79,"high":148.79,"low":148.79,"close":148.79,"volume":0.0035600000992417336},{"timestamp":1742372460000,"open":148.777,"high":148.777,"low":148.777,"close":148.777,"volume":0.0035600000992417336},{"timestamp":1742372580000,"open":148.799,"high":148.799,"low":148.799,"close":148.799,"volume":0.0035600000992417336},{"timestamp":1742372700000,"open":148.789,"high":148.984,"low":148.789,"close":148.877,"volume":0.014240000396966934},{"timestamp":1742372760000,"open":148.89,"high":148.89,"low":148.684,"close":148.684,"volume":0.02491999976336956},{"timestamp":1742372820000,"open":148.792,"high":148.792,"low":148.678,"close":148.678,"volume":0.017799999564886093},{"timestamp":1742372940000,"open":148.794,"high":148.794,"low":148.779,"close":148.779,"volume":0.007120000198483467},{"timestamp":1742373000000,"open":148.793,"high":148.793,"low":148.793,"close":148.793,"volume":0.0035600000992417336},{"timestamp":1742373060000,"open":148.79,"high":148.79,"low":148.79,"close":148.79,"volume":0.0035600000992417336},{"timestamp":1742373240000,"open":148.781,"high":148.785,"low":148.781,"close":148.785,"volume":0.007120000198483467},{"timestamp":1742373300000,"open":148.789,"high":148.789,"low":148.789,"close":148.789,"volume":0.0035600000992417336},{"timestamp":1742373480000,"open":148.881,"high":148.881,"low":148.881,"close":148.881,"volume":0.0035600000992417336},{"timestamp":1742373660000,"open":148.883,"high":148.99,"low":148.883,"close":148.99,"volume":0.0106800002977252},{"timestamp":1742373720000,"open":148.983,"high":148.983,"low":148.983,"close":148.983,"volume":0.0035600000992417336},{"timestamp":1742373780000,"open":148.978,"high":148.984,"low":148.882,"close":148.976,"volume":0.017799999564886093},{"timestamp":1742373840000,"open":148.882,"high":148.891,"low":148.882,"close":148.891,"volume":0.0106800002977252},{"timestamp":1742373900000,"open":148.789,"high":148.789,"low":148.69,"close":148.69,"volume":0.014240000396966934},{"timestamp":1742374020000,"open":148.677,"high":148.687,"low":148.677,"close":148.687,"volume":0.007120000198483467},{"timestamp":1742374260000,"open":148.684,"high":148.695,"low":148.683,"close":148.695,"volume":0.0106800002977252},{"timestamp":1742374380000,"open":148.685,"high":148.686,"low":148.685,"close":148.686,"volume":0.007120000198483467},{"timestamp":1742374440000,"open":148.692,"high":148.692,"low":148.692,"close":148.692,"volume":0.0035600000992417336},{"timestamp":1742374500000,"open":148.691,"high":148.691,"low":148.691,"close":148.691,"volume":0.0035600000992417336},{"timestamp":1742374560000,"open":148.69,"high":148.984,"low":148.678,"close":148.886,"volume":0.035599999129772186},{"timestamp":1742374740000,"open":148.884,"high":148.884,"low":148.789,"close":148.789,"volume":0.007120000198483467},{"timestamp":1742374800000,"open":148.699,"high":148.699,"low":148.679,"close":148.686,"volume":0.0106800002977252},{"timestamp":1742374860000,"open":148.699,"high":148.699,"low":148.681,"close":148.681,"volume":0.02491999976336956},{"timestamp":1742374920000,"open":148.679,"high":148.792,"low":148.679,"close":148.792,"volume":0.007120000198483467},{"timestamp":1742375040000,"open":148.783,"high":148.886,"low":148.783,"close":148.88,"volume":0.0106800002977252},{"timestamp":1742375160000,"open":148.895,"high":148.992,"low":148.895,"close":148.992,"volume":0.007120000198483467},{"timestamp":1742375220000,"open":148.984,"high":148.984,"low":148.984,"close":148.984,"volume":0.0035600000992417336},{"timestamp":1742375760000,"open":149.087,"high":149.087,"low":148.991,"close":148.991,"volume":0.007120000198483467},{"timestamp":1742375820000,"open":148.98,"high":148.98,"low":148.98,"close":148.98,"volume":0.0035600000992417336},{"timestamp":1742375880000,"open":148.886,"high":148.886,"low":148.886,"close":148.886,"volume":0.0035600000992417336},{"timestamp":1742375940000,"open":148.876,"high":148.876,"low":148.876,"close":148.876,"volume":0.0035600000992417336},{"timestamp":1742376420000,"open":148.877,"high":148.994,"low":148.877,"close":148.894,"volume":0.014240000396966934},{"timestamp":1742376480000,"open":148.884,"high":148.992,"low":148.884,"close":148.992,"volume":0.017799999564886093},{"timestamp":1742376780000,"open":148.987,"high":149.094,"low":148.98,"close":149.094,"volume":0.0106800002977252},{"timestamp":1742376840000,"open":149.083,"high":149.083,"low":149.083,"close":149.083,"volume":0.0035600000992417336},{"timestamp":1742376960000,"open":149.086,"high":149.086,"low":149.086,"close":149.086,"volume":0.0035600000992417336},{"timestamp":1742377260000,"open":149.089,"high":149.089,"low":149.089,"close":149.089,"volume":0.0035600000992417336},{"timestamp":1742377380000,"open":149.085,"high":149.085,"low":149.085,"close":149.085,"volume":0.0035600000992417336},{"timestamp":1742377500000,"open":149.089,"high":149.189,"low":149.086,"close":149.086,"volume":0.014240000396966934},{"timestamp":1742377560000,"open":149.08,"high":149.08,"low":149.08,"close":149.08,"volume":0.0035600000992417336},{"timestamp":1742377620000,"open":148.989,"high":148.989,"low":148.989,"close":148.989,"volume":0.0035600000992417336},{"timestamp":1742377680000,"open":148.99,"high":148.99,"low":148.979,"close":148.987,"volume":0.014240000396966934},{"timestamp":1742377740000,"open":148.976,"high":148.976,"low":148.976,"close":148.976,"volume":0.0035600000992417336},{"timestamp":1742377800000,"open":148.988,"high":148.988,"low":148.787,"close":148.787,"volume":0.007120000198483467},{"timestamp":1742378040000,"open":148.681,"high":148.687,"low":148.681,"close":148.687,"volume":0.007120000198483467},{"timestamp":1742378100000,"open":148.688,"high":148.78,"low":148.688,"close":148.78,"volume":0.007120000198483467},{"timestamp":1742378220000,"open":148.78,"high":148.78,"low":148.78,"close":148.78,"volume":0.0035600000992417336},{"timestamp":1742378700000,"open":148.792,"high":148.895,"low":148.786,"close":148.786,"volume":0.014240000396966934},{"timestamp":1742378880000,"open":148.779,"high":148.779,"low":148.779,"close":148.779,"volume":0.0035600000992417336},{"timestamp":1742379480000,"open":148.685,"high":148.694,"low":148.679,"close":148.693,"volume":0.014240000396966934},{"timestamp":1742380080000,"open":148.687,"high":148.687,"low":148.687,"close":148.687,"volume":0.0035600000992417336},{"timestamp":1742380140000,"open":148.589,"high":148.594,"low":148.589,"close":148.594,"volume":0.007120000198483467},{"timestamp":1742380200000,"open":148.589,"high":148.589,"low":148.589,"close":148.589,"volume":0.0035600000992417336},{"timestamp":1742380800000,"open":148.58,"high":148.585,"low":148.58,"close":148.585,"volume":0.007120000198483467},{"timestamp":1742381040000,"open":148.577,"high":148.581,"low":148.577,"close":148.581,"volume":0.007120000198483467},{"timestamp":1742381160000,"open":148.492,"high":148.495,"low":148.486,"close":148.486,"volume":0.0106800002977252},{"timestamp":1742381220000,"open":148.591,"high":148.591,"low":148.48,"close":148.489,"volume":0.0106800002977252},{"timestamp":1742381280000,"open":148.491,"high":148.593,"low":148.489,"close":148.593,"volume":0.014240000396966934},{"timestamp":1742381340000,"open":148.489,"high":148.489,"low":148.489,"close":148.489,"volume":0.007120000198483467},{"timestamp":1742381460000,"open":148.483,"high":148.483,"low":148.483,"close":148.483,"volume":0.0035600000992417336},{"timestamp":1742381760000,"open":148.491,"high":148.491,"low":148.491,"close":148.491,"volume":0.0035600000992417336},{"timestamp":1742382000000,"open":148.477,"high":148.477,"low":148.477,"close":148.477,"volume":0.0035600000992417336},{"timestamp":1742382060000,"open":148.495,"high":148.495,"low":148.476,"close":148.476,"volume":0.0106800002977252},{"timestamp":1742382180000,"open":148.586,"high":148.586,"low":148.478,"close":148.478,"volume":0.007120000198483467},{"timestamp":1742382300000,"open":148.486,"high":148.486,"low":148.477,"close":148.477,"volume":0.014240000396966934},{"timestamp":1742382540000,"open":148.494,"high":148.495,"low":148.482,"close":148.495,"volume":0.014240000396966934},{"timestamp":1742382600000,"open":148.486,"high":148.492,"low":148.48,"close":148.48,"volume":0.02848000079393387},{"timestamp":1742382660000,"open":148.479,"high":148.599,"low":148.479,"close":148.577,"volume":0.02491999976336956},{"timestamp":1742383140000,"open":148.591,"high":148.591,"low":148.591,"close":148.591,"volume":0.0035600000992417336},{"timestamp":1742383200000,"open":148.588,"high":148.599,"low":148.579,"close":148.579,"volume":0.014240000396966934},{"timestamp":1742383320000,"open":148.589,"high":148.589,"low":148.589,"close":148.589,"volume":0.0035600000992417336},{"timestamp":1742383440000,"open":148.578,"high":148.578,"low":148.578,"close":148.578,"volume":0.0035600000992417336},{"timestamp":1742383620000,"open":148.583,"high":148.583,"low":148.583,"close":148.583,"volume":0.0035600000992417336},{"timestamp":1742383680000,"open":148.589,"high":148.589,"low":148.589,"close":148.589,"volume":0.0035600000992417336},{"timestamp":1742383740000,"open":148.595,"high":148.595,"low":148.477,"close":148.492,"volume":0.017799999564886093},{"timestamp":1742383800000,"open":148.386,"high":148.386,"low":148.381,"close":148.381,"volume":0.007120000198483467},{"timestamp":1742383920000,"open":148.481,"high":148.494,"low":148.481,"close":148.485,"volume":0.014240000396966934},{"timestamp":1742383980000,"open":148.49,"high":148.49,"low":148.49,"close":148.49,"volume":0.0035600000992417336},{"timestamp":1742384100000,"open":148.481,"high":148.481,"low":148.48,"close":148.48,"volume":0.007120000198483467},{"timestamp":1742384160000,"open":148.483,"high":148.483,"low":148.483,"close":148.483,"volume":0.0035600000992417336},{"timestamp":1742384340000,"open":148.588,"high":148.588,"low":148.489,"close":148.489,"volume":0.007120000198483467},{"timestamp":1742384400000,"open":148.477,"high":148.484,"low":148.477,"close":148.484,"volume":0.0106800002977252},{"timestamp":1742384580000,"open":148.476,"high":148.486,"low":148.476,"close":148.486,"volume":0.007120000198483467},{"timestamp":1742384640000,"open":148.478,"high":148.478,"low":148.478,"close":148.478,"volume":0.0035600000992417336},{"timestamp":1742384820000,"open":148.499,"high":148.499,"low":148.487,"close":148.487,"volume":0.007120000198483467},{"timestamp":1742384880000,"open":148.493,"high":148.493,"low":148.485,"close":148.485,"volume":0.007120000198483467},{"timestamp":1742384940000,"open":148.499,"high":148.499,"low":148.488,"close":148.488,"volume":0.0106800002977252},{"timestamp":1742385000000,"open":148.494,"high":148.494,"low":148.489,"close":148.489,"volume":0.007120000198483467},{"timestamp":1742385060000,"open":148.489,"high":148.489,"low":148.488,"close":148.488,"volume":0.0106800002977252},{"timestamp":1742385360000,"open":148.483,"high":148.483,"low":148.483,"close":148.483,"volume":0.0035600000992417336},{"timestamp":1742385420000,"open":148.482,"high":148.482,"low":148.479,"close":148.482,"volume":0.014240000396966934},{"timestamp":1742385480000,"open":148.481,"high":148.489,"low":148.481,"close":148.489,"volume":0.007120000198483467},{"timestamp":1742385540000,"open":148.477,"high":148.477,"low":148.477,"close":148.477,"volume":0.0035600000992417336},{"timestamp":1742385720000,"open":148.487,"high":148.487,"low":148.487,"close":148.487,"volume":0.0035600000992417336},{"timestamp":1742386260000,"open":148.49,"high":148.49,"low":148.49,"close":148.49,"volume":0.0035600000992417336},{"timestamp":1742387100000,"open":148.483,"high":148.59,"low":148.483,"close":148.59,"volume":0.007120000198483467},{"timestamp":1742387160000,"open":148.584,"high":148.584,"low":148.486,"close":148.486,"volume":0.007120000198483467},{"timestamp":1742387340000,"open":148.493,"high":148.493,"low":148.493,"close":148.493,"volume":0.0035600000992417336},{"timestamp":1742387400000,"open":148.487,"high":148.487,"low":148.487,"close":148.487,"volume":0.0035600000992417336},{"timestamp":1742387460000,"open":148.477,"high":148.477,"low":148.477,"close":148.477,"volume":0.0035600000992417336},{"timestamp":1742387580000,"open":148.499,"high":148.499,"low":148.479,"close":148.486,"volume":0.014240000396966934},{"timestamp":1742387640000,"open":148.487,"high":148.487,"low":148.487,"close":148.487,"volume":0.0035600000992417336},{"timestamp":1742388060000,"open":148.483,"high":148.579,"low":148.483,"close":148.579,"volume":0.014240000396966934},{"timestamp":1742388120000,"open":148.589,"high":148.589,"low":148.589,"close":148.589,"volume":0.0035600000992417336},{"timestamp":1742388180000,"open":148.689,"high":148.689,"low":148.689,"close":148.689,"volume":0.0035600000992417336},{"timestamp":1742388600000,"open":148.682,"high":148.682,"low":148.682,"close":148.682,"volume":0.0035600000992417336},{"timestamp":1742388780000,"open":148.794,"high":148.794,"low":148.78,"close":148.78,"volume":0.007120000198483467},{"timestamp":1742388840000,"open":148.778,"high":148.792,"low":148.778,"close":148.792,"volume":0.007120000198483467},{"timestamp":1742388960000,"open":148.799,"high":148.799,"low":148.799,"close":148.799,"volume":0.0035600000992417336},{"timestamp":1742389020000,"open":148.889,"high":148.889,"low":148.791,"close":148.791,"volume":0.007120000198483467},{"timestamp":1742389140000,"open":148.781,"high":148.781,"low":148.781,"close":148.781,"volume":0.0035600000992417336},{"timestamp":1742389320000,"open":148.788,"high":148.788,"low":148.788,"close":148.788,"volume":0.0035600000992417336},{"timestamp":1742389680000,"open":148.791,"high":148.791,"low":148.791,"close":148.791,"volume":0.0035600000992417336},{"timestamp":1742389740000,"open":148.786,"high":148.786,"low":148.782,"close":148.782,"volume":0.007120000198483467},{"timestamp":1742389800000,"open":148.789,"high":148.792,"low":148.777,"close":148.781,"volume":0.0213600005954504},{"timestamp":1742389920000,"open":148.799,"high":148.799,"low":148.582,"close":148.68,"volume":0.02491999976336956},{"timestamp":1742389980000,"open":148.693,"high":148.693,"low":148.688,"close":148.688,"volume":0.007120000198483467},{"timestamp":1742390040000,"open":148.683,"high":148.777,"low":148.683,"close":148.777,"volume":0.007120000198483467},{"timestamp":1742390100000,"open":148.78,"high":148.799,"low":148.779,"close":148.779,"volume":0.0106800002977252},{"timestamp":1742390340000,"open":148.792,"high":148.792,"low":148.792,"close":148.792,"volume":0.0035600000992417336},{"timestamp":1742390400000,"open":148.881,"high":148.881,"low":148.778,"close":148.778,"volume":0.0106800002977252},{"timestamp":1742390460000,"open":148.69,"high":148.691,"low":148.582,"close":148.582,"volume":0.014240000396966934},{"timestamp":1742390580000,"open":148.577,"high":148.599,"low":148.489,"close":148.599,"volume":0.017799999564886093},{"timestamp":1742390820000,"open":148.586,"high":148.586,"low":148.586,"close":148.586,"volume":0.0035600000992417336},{"timestamp":1742390880000,"open":148.577,"high":148.577,"low":148.577,"close":148.577,"volume":0.0035600000992417336},{"timestamp":1742391000000,"open":148.593,"high":148.593,"low":148.593,"close":148.593,"volume":0.007120000198483467},{"timestamp":1742391060000,"open":148.581,"high":148.581,"low":148.581,"close":148.581,"volume":0.0035600000992417336},{"timestamp":1742391120000,"open":148.492,"high":148.492,"low":148.479,"close":148.485,"volume":0.0106800002977252},{"timestamp":1742391240000,"open":148.581,"high":148.581,"low":148.581,"close":148.581,"volume":0.0035600000992417336},{"timestamp":1742391300000,"open":148.586,"high":148.586,"low":148.586,"close":148.586,"volume":0.0035600000992417336},{"timestamp":1742391360000,"open":148.58,"high":148.58,"low":148.58,"close":148.58,"volume":0.0035600000992417336},{"timestamp":1742391540000,"open":148.594,"high":148.594,"low":148.594,"close":148.594,"volume":0.0035600000992417336},{"timestamp":1742391600000,"open":148.577,"high":148.592,"low":148.577,"close":148.591,"volume":0.0106800002977252},{"timestamp":1742391660000,"open":148.594,"high":148.594,"low":148.594,"close":148.594,"volume":0.0035600000992417336},{"timestamp":1742391720000,"open":148.581,"high":148.581,"low":148.581,"close":148.581,"volume":0.0035600000992417336},{"timestamp":1742391780000,"open":148.591,"high":148.69,"low":148.591,"close":148.69,"volume":0.007120000198483467},{"timestamp":1742391840000,"open":148.689,"high":148.689,"low":148.689,"close":148.689,"volume":0.0035600000992417336},{"timestamp":1742391900000,"open":148.688,"high":148.688,"low":148.58,"close":148.594,"volume":0.0213600005954504},{"timestamp":1742392080000,"open":148.594,"high":148.594,"low":148.594,"close":148.594,"volume":0.0035600000992417336},{"timestamp":1742392200000,"open":148.482,"high":148.482,"low":148.381,"close":148.381,"volume":0.0106800002977252},{"timestamp":1742392380000,"open":148.382,"high":148.382,"low":148.285,"close":148.285,"volume":0.007120000198483467},{"timestamp":1742392440000,"open":148.294,"high":148.294,"low":148.288,"close":148.288,"volume":0.007120000198483467},{"timestamp":1742392620000,"open":148.383,"high":148.383,"low":148.277,"close":148.277,"volume":0.0106800002977252},{"timestamp":1742392680000,"open":148.292,"high":148.292,"low":148.194,"close":148.194,"volume":0.0106800002977252},{"timestamp":1742392740000,"open":148.278,"high":148.299,"low":148.278,"close":148.299,"volume":0.0106800002977252},{"timestamp":1742392800000,"open":148.279,"high":148.279,"low":148.279,"close":148.279,"volume":0.0035600000992417336},{"timestamp":1742392980000,"open":148.289,"high":148.289,"low":148.289,"close":148.289,"volume":0.0035600000992417336},{"timestamp":1742393100000,"open":148.29,"high":148.29,"low":148.282,"close":148.282,"volume":0.007120000198483467},{"timestamp":1742393400000,"open":148.292,"high":148.292,"low":148.18,"close":148.18,"volume":0.0106800002977252},{"timestamp":1742393520000,"open":148.181,"high":148.186,"low":148.181,"close":148.186,"volume":0.0106800002977252},{"timestamp":1742393580000,"open":148.178,"high":148.192,"low":148.178,"close":148.185,"volume":0.0106800002977252},{"timestamp":1742393640000,"open":148.19,"high":148.19,"low":148.19,"close":148.19,"volume":0.0035600000992417336},{"timestamp":1742393700000,"open":148.077,"high":148.084,"low":148.077,"close":148.084,"volume":0.0106800002977252},{"timestamp":1742393760000,"open":148.089,"high":148.191,"low":148.089,"close":148.191,"volume":0.007120000198483467},{"timestamp":1742393820000,"open":148.092,"high":148.092,"low":148.092,"close":148.092,"volume":0.0035600000992417336},{"timestamp":1742393880000,"open":147.976,"high":148.09,"low":147.976,"close":148.09,"volume":0.017799999564886093},{"timestamp":1742393940000,"open":147.992,"high":148.091,"low":147.978,"close":148.09,"volume":0.039159998297691345},{"timestamp":1742394000000,"open":148.084,"high":148.084,"low":148.084,"close":148.084,"volume":0.0035600000992417336},{"timestamp":1742394240000,"open":148.179,"high":148.193,"low":148.179,"close":148.193,"volume":0.0106800002977252},{"timestamp":1742394540000,"open":148.195,"high":148.195,"low":148.195,"close":148.195,"volume":0.0035600000992417336},{"timestamp":1742394720000,"open":148.182,"high":148.182,"low":148.08,"close":148.081,"volume":0.0106800002977252},{"timestamp":1742394780000,"open":148.08,"high":148.08,"low":148.08,"close":148.08,"volume":0.0035600000992417336},{"timestamp":1742394900000,"open":148.095,"high":148.095,"low":148.095,"close":148.095,"volume":0.0035600000992417336},{"timestamp":1742394960000,"open":148.08,"high":148.092,"low":148.08,"close":148.092,"volume":0.014240000396966934},{"timestamp":1742395020000,"open":148.079,"high":148.079,"low":147.989,"close":147.999,"volume":0.0106800002977252},{"timestamp":1742395140000,"open":147.983,"high":147.992,"low":147.983,"close":147.986,"volume":0.0106800002977252},{"timestamp":1742395200000,"open":147.981,"high":147.985,"low":147.981,"close":147.985,"volume":0.014240000396966934},{"timestamp":1742395440000,"open":148.094,"high":148.094,"low":148.094,"close":148.094,"volume":0.0035600000992417336},{"timestamp":1742395920000,"open":148.183,"high":148.183,"low":148.177,"close":148.177,"volume":0.007120000198483467},{"timestamp":1742396040000,"open":148.194,"high":148.294,"low":148.185,"close":148.276,"volume":0.014240000396966934},{"timestamp":1742396100000,"open":148.189,"high":148.189,"low":148.189,"close":148.189,"volume":0.0035600000992417336},{"timestamp":1742396160000,"open":148.185,"high":148.191,"low":148.091,"close":148.091,"volume":0.014240000396966934},{"timestamp":1742396280000,"open":148.092,"high":148.189,"low":148.077,"close":148.082,"volume":0.039159998297691345},{"timestamp":1742396340000,"open":148.095,"high":148.199,"low":148.083,"close":148.089,"volume":0.04628000035881996},{"timestamp":1742396400000,"open":148.084,"high":148.091,"low":148.084,"close":148.086,"volume":0.014240000396966934},{"timestamp":1742396640000,"open":148.076,"high":148.094,"low":148.076,"close":148.09,"volume":0.02491999976336956},{"timestamp":1742396700000,"open":148.083,"high":148.083,"low":148.083,"close":148.083,"volume":0.0035600000992417336},{"timestamp":1742396820000,"open":148.095,"high":148.095,"low":148.092,"close":148.092,"volume":0.007120000198483467},{"timestamp":1742396880000,"open":148.084,"high":148.085,"low":148.084,"close":148.085,"volume":0.007120000198483467},{"timestamp":1742397000000,"open":148.099,"high":148.099,"low":148.089,"close":148.089,"volume":0.007120000198483467},{"timestamp":1742397060000,"open":148.093,"high":148.093,"low":148.093,"close":148.093,"volume":0.0035600000992417336},{"timestamp":1742397120000,"open":148.08,"high":148.089,"low":148.08,"close":148.089,"volume":0.007120000198483467},{"timestamp":1742397180000,"open":148.089,"high":148.09,"low":148.077,"close":148.082,"volume":0.014240000396966934},{"timestamp":1742397240000,"open":148.078,"high":148.189,"low":148.078,"close":148.177,"volume":0.0213600005954504},{"timestamp":1742397300000,"open":148.191,"high":148.193,"low":148.179,"close":148.179,"volume":0.02491999976336956},{"timestamp":1742397360000,"open":148.088,"high":148.199,"low":148.088,"close":148.192,"volume":0.0213600005954504},{"timestamp":1742397420000,"open":148.186,"high":148.193,"low":148.186,"close":148.193,"volume":0.007120000198483467},{"timestamp":1742397480000,"open":148.18,"high":148.192,"low":148.177,"close":148.189,"volume":0.017799999564886093},{"timestamp":1742397540000,"open":148.187,"high":148.19,"low":148.095,"close":148.095,"volume":0.014240000396966934}]