[{"timestamp":1742391000000,"open":154.769,"high":154.939,"low":154.769,"close":154.939,"volume":0.009600000455975533},{"timestamp":1742391060000,"open":154.769,"high":154.769,"low":154.769,"close":154.769,"volume":0.004800000227987766},{"timestamp":1742391120000,"open":154.959,"high":154.959,"low":154.959,"close":154.959,"volume":0.002400000113993883},{"timestamp":1742391240000,"open":155.529,"high":156.549,"low":155.529,"close":155.889,"volume":0.00839999970048666},{"timestamp":1742391300000,"open":155.889,"high":155.889,"low":155.889,"close":155.889,"volume":0.002400000113993883},{"timestamp":1742391720000,"open":156.029,"high":156.159,"low":156.029,"close":156.159,"volume":0.008100000210106373},{"timestamp":1742391780000,"open":156.159,"high":156.169,"low":156.159,"close":156.169,"volume":0.004800000227987766},{"timestamp":1742391900000,"open":156.169,"high":156.169,"low":156.039,"close":156.039,"volume":0.004800000227987766},{"timestamp":1742392020000,"open":156.049,"high":156.429,"low":156.049,"close":156.429,"volume":0.009600000455975533},{"timestamp":1742392080000,"open":156.439,"high":156.489,"low":156.429,"close":156.439,"volume":0.013799999840557575},{"timestamp":1742392140000,"open":156.439,"high":156.449,"low":156.439,"close":156.449,"volume":0.007199999876320362},{"timestamp":1742392200000,"open":156.439,"high":156.599,"low":156.439,"close":156.599,"volume":0.007199999876320362},{"timestamp":1742392260000,"open":156.629,"high":156.999,"low":156.629,"close":156.999,"volume":0.00570000009611249},{"timestamp":1742392320000,"open":156.999,"high":157.279,"low":156.999,"close":157.279,"volume":0.02669999934732914},{"timestamp":1742392380000,"open":157.279,"high":157.279,"low":157.279,"close":157.279,"volume":0.002400000113993883},{"timestamp":1742392440000,"open":157.209,"high":157.209,"low":157.209,"close":157.209,"volume":0.002400000113993883},{"timestamp":1742392500000,"open":157.209,"high":157.209,"low":157.209,"close":157.209,"volume":0.002400000113993883},{"timestamp":1742392560000,"open":157.209,"high":157.209,"low":157.149,"close":157.149,"volume":0.007199999876320362},{"timestamp":1742392620000,"open":157.149,"high":157.149,"low":157.149,"close":157.149,"volume":0.004800000227987766},{"timestamp":1742392680000,"open":157.289,"high":157.539,"low":157.289,"close":157.539,"volume":0.010499999858438969},{"timestamp":1742392740000,"open":157.399,"high":157.399,"low":156.679,"close":156.679,"volume":0.008100000210106373},{"timestamp":1742392800000,"open":156.659,"high":157.139,"low":156.659,"close":157.019,"volume":0.009600000455975533},{"timestamp":1742392860000,"open":157.019,"high":157.019,"low":157.019,"close":157.019,"volume":0.002400000113993883},{"timestamp":1742392980000,"open":157.119,"high":157.119,"low":157.119,"close":157.119,"volume":0.002400000113993883},{"timestamp":1742393040000,"open":157.119,"high":157.119,"low":157.119,"close":157.119,"volume":0.002400000113993883},{"timestamp":1742393160000,"open":157.119,"high":157.119,"low":157.119,"close":157.119,"volume":0.002400000113993883},{"timestamp":1742393220000,"open":157.119,"high":157.229,"low":157.119,"close":157.159,"volume":0.009600000455975533},{"timestamp":1742393340000,"open":157.159,"high":157.159,"low":157.159,"close":157.159,"volume":0.007199999876320362},{"timestamp":1742393460000,"open":157.279,"high":157.279,"low":157.279,"close":157.279,"volume":0.002400000113993883},{"timestamp":1742393520000,"open":157.299,"high":157.299,"low":157.229,"close":157.279,"volume":0.009600000455975533},{"timestamp":1742393700000,"open":157.279,"high":157.279,"low":157.279,"close":157.279,"volume":0.002400000113993883},{"timestamp":1742393760000,"open":157.299,"high":157.299,"low":157.169,"close":157.169,"volume":0.012000000104308128},{"timestamp":1742393940000,"open":157.029,"high":157.029,"low":157.029,"close":157.029,"volume":0.002400000113993883},{"timestamp":1742394120000,"open":157.169,"high":157.169,"low":157.169,"close":157.169,"volume":0.002400000113993883},{"timestamp":1742394180000,"open":157.559,"high":157.769,"low":157.549,"close":157.669,"volume":0.024299999698996544},{"timestamp":1742394300000,"open":157.669,"high":157.669,"low":157.579,"close":157.579,"volume":0.007199999876320362},{"timestamp":1742394360000,"open":157.579,"high":157.579,"low":157.579,"close":157.579,"volume":0.007199999876320362},{"timestamp":1742394480000,"open":157.579,"high":157.579,"low":157.399,"close":157.489,"volume":0.006599999964237213},{"timestamp":1742394600000,"open":157.489,"high":157.489,"low":157.489,"close":157.489,"volume":0.002400000113993883},{"timestamp":1742394720000,"open":157.489,"high":157.509,"low":157.489,"close":157.509,"volume":0.004800000227987766},{"timestamp":1742394900000,"open":157.539,"high":157.539,"low":157.539,"close":157.539,"volume":0.002400000113993883},{"timestamp":1742394960000,"open":157.539,"high":157.539,"low":157.509,"close":157.509,"volume":0.004800000227987766},{"timestamp":1742395080000,"open":157.569,"high":157.569,"low":157.569,"close":157.569,"volume":0.004800000227987766},{"timestamp":1742395140000,"open":157.509,"high":157.509,"low":157.509,"close":157.509,"volume":0.002400000113993883},{"timestamp":1742395200000,"open":157.589,"high":157.589,"low":157.509,"close":157.509,"volume":0.0032999999821186066},{"timestamp":1742395260000,"open":157.589,"high":157.589,"low":157.589,"close":157.589,"volume":0.002400000113993883},{"timestamp":1742395320000,"open":157.589,"high":157.589,"low":157.509,"close":157.509,"volume":0.004800000227987766},{"timestamp":1742395560000,"open":157.489,"high":157.489,"low":157.489,"close":157.489,"volume":0.004800000227987766},{"timestamp":1742395680000,"open":157.489,"high":157.489,"low":157.489,"close":157.489,"volume":0.002400000113993883},{"timestamp":1742395800000,"open":157.499,"high":157.509,"low":157.489,"close":157.509,"volume":0.012000000104308128},{"timestamp":1742395860000,"open":157.179,"high":157.179,"low":156.999,"close":156.999,"volume":0.007199999876320362},{"timestamp":1742395920000,"open":156.999,"high":157.169,"low":156.999,"close":157.169,"volume":0.0032999999821186066},{"timestamp":1742396040000,"open":156.999,"high":156.999,"low":156.999,"close":156.999,"volume":0.004800000227987766},{"timestamp":1742396160000,"open":156.999,"high":156.999,"low":156.999,"close":156.999,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":156.999,"high":156.999,"low":156.999,"close":156.999,"volume":0.004800000227987766},{"timestamp":1742396280000,"open":156.899,"high":156.899,"low":156.899,"close":156.899,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":156.949,"high":156.949,"low":156.949,"close":156.949,"volume":0.007199999876320362},{"timestamp":1742396400000,"open":156.619,"high":156.619,"low":156.619,"close":156.619,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":156.619,"high":156.619,"low":156.559,"close":156.559,"volume":0.007199999876320362},{"timestamp":1742396580000,"open":156.629,"high":156.629,"low":156.559,"close":156.559,"volume":0.004800000227987766},{"timestamp":1742396640000,"open":156.629,"high":156.629,"low":156.509,"close":156.509,"volume":0.009600000455975533},{"timestamp":1742396700000,"open":156.279,"high":156.279,"low":156.279,"close":156.279,"volume":0.007199999876320362},{"timestamp":1742396760000,"open":156.279,"high":156.409,"low":156.279,"close":156.339,"volume":0.013799999840557575},{"timestamp":1742396820000,"open":156.329,"high":156.529,"low":156.299,"close":156.339,"volume":0.01679999940097332},{"timestamp":1742396880000,"open":156.349,"high":156.369,"low":156.309,"close":156.309,"volume":0.006599999964237213},{"timestamp":1742396940000,"open":156.299,"high":156.299,"low":156.299,"close":156.299,"volume":0.002400000113993883},{"timestamp":1742397060000,"open":156.299,"high":156.379,"low":156.299,"close":156.379,"volume":0.01679999940097332},{"timestamp":1742397180000,"open":156.379,"high":156.379,"low":156.159,"close":156.209,"volume":0.014399999752640724},{"timestamp":1742397300000,"open":156.209,"high":156.219,"low":156.209,"close":156.219,"volume":0.004800000227987766},{"timestamp":1742397420000,"open":156.289,"high":156.289,"low":156.219,"close":156.219,"volume":0.007199999876320362},{"timestamp":1742397480000,"open":156.299,"high":156.299,"low":156.299,"close":156.299,"volume":0.002400000113993883},{"timestamp":1742397540000,"open":156.299,"high":156.299,"low":156.299,"close":156.299,"volume":0.004800000227987766},{"timestamp":1742397600000,"open":156.309,"high":156.309,"low":156.309,"close":156.309,"volume":0.002400000113993883},{"timestamp":1742397720000,"open":156.319,"high":156.359,"low":156.309,"close":156.309,"volume":0.010499999858438969},{"timestamp":1742397780000,"open":156.359,"high":156.359,"low":156.209,"close":156.209,"volume":0.014399999752640724},{"timestamp":1742397840000,"open":156.209,"high":156.209,"low":156.209,"close":156.209,"volume":0.004800000227987766},{"timestamp":1742397960000,"open":156.209,"high":156.209,"low":156.199,"close":156.199,"volume":0.012000000104308128},{"timestamp":1742398020000,"open":156.199,"high":156.209,"low":156.199,"close":156.209,"volume":0.007199999876320362},{"timestamp":1742398140000,"open":156.219,"high":156.249,"low":156.219,"close":156.249,"volume":0.010499999858438969},{"timestamp":1742398200000,"open":156.249,"high":156.249,"low":156.249,"close":156.249,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":156.139,"high":156.139,"low":156.129,"close":156.129,"volume":0.008100000210106373},{"timestamp":1742398320000,"open":156.149,"high":156.149,"low":156.129,"close":156.129,"volume":0.009600000455975533},{"timestamp":1742398500000,"open":156.129,"high":156.149,"low":156.129,"close":156.129,"volume":0.014399999752640724},{"timestamp":1742398560000,"open":156.129,"high":156.129,"low":156.129,"close":156.129,"volume":0.004800000227987766},{"timestamp":1742398680000,"open":156.129,"high":156.139,"low":156.129,"close":156.129,"volume":0.014399999752640724},{"timestamp":1742398740000,"open":156.129,"high":156.129,"low":156.129,"close":156.129,"volume":0.002400000113993883},{"timestamp":1742398800000,"open":156.139,"high":156.139,"low":156.139,"close":156.139,"volume":0.0008999999845400453},{"timestamp":1742398860000,"open":156.139,"high":156.299,"low":156.129,"close":156.289,"volume":0.014399999752640724},{"timestamp":1742398920000,"open":156.449,"high":156.499,"low":156.429,"close":156.499,"volume":0.008100000210106373},{"timestamp":1742398980000,"open":156.509,"high":156.509,"low":156.499,"close":156.499,"volume":0.007199999876320362},{"timestamp":1742399040000,"open":156.459,"high":156.459,"low":156.459,"close":156.459,"volume":0.004800000227987766},{"timestamp":1742399160000,"open":156.459,"high":156.459,"low":156.459,"close":156.459,"volume":0.002400000113993883},{"timestamp":1742399220000,"open":156.459,"high":156.459,"low":156.459,"close":156.459,"volume":0.004800000227987766},{"timestamp":1742399340000,"open":156.469,"high":156.519,"low":156.469,"close":156.509,"volume":0.007199999876320362},{"timestamp":1742399400000,"open":156.519,"high":156.519,"low":156.459,"close":156.459,"volume":0.010499999858438969},{"timestamp":1742399520000,"open":156.489,"high":156.489,"low":156.489,"close":156.489,"volume":0.002400000113993883},{"timestamp":1742399580000,"open":156.729,"high":156.749,"low":156.559,"close":156.559,"volume":0.010499999858438969},{"timestamp":1742399640000,"open":156.559,"high":156.999,"low":156.559,"close":156.999,"volume":0.023399999365210533},{"timestamp":1742399700000,"open":157.009,"high":157.009,"low":157.009,"close":157.009,"volume":0.004800000227987766},{"timestamp":1742399760000,"open":156.999,"high":156.999,"low":156.959,"close":156.959,"volume":0.007199999876320362},{"timestamp":1742399880000,"open":156.959,"high":156.959,"low":156.959,"close":156.959,"volume":0.002400000113993883},{"timestamp":1742399940000,"open":156.969,"high":156.969,"low":156.969,"close":156.969,"volume":0.012000000104308128},{"timestamp":1742400120000,"open":156.969,"high":156.969,"low":156.969,"close":156.969,"volume":0.004800000227987766},{"timestamp":1742400240000,"open":156.969,"high":156.989,"low":156.969,"close":156.989,"volume":0.008100000210106373},{"timestamp":1742400360000,"open":156.989,"high":156.989,"low":156.959,"close":156.989,"volume":0.009600000455975533},{"timestamp":1742400480000,"open":156.989,"high":156.989,"low":156.889,"close":156.889,"volume":0.007199999876320362},{"timestamp":1742400540000,"open":156.889,"high":156.889,"low":156.729,"close":156.729,"volume":0.009600000455975533},{"timestamp":1742400600000,"open":156.859,"high":156.859,"low":156.859,"close":156.859,"volume":0.002400000113993883},{"timestamp":1742400720000,"open":156.859,"high":156.859,"low":156.729,"close":156.739,"volume":0.008999999612569809},{"timestamp":1742400780000,"open":156.759,"high":156.759,"low":156.289,"close":156.289,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":156.059,"high":156.299,"low":156.059,"close":156.299,"volume":0.012000000104308128},{"timestamp":1742400900000,"open":156.299,"high":156.299,"low":156.299,"close":156.299,"volume":0.002400000113993883},{"timestamp":1742400960000,"open":156.379,"high":156.379,"low":155.989,"close":155.989,"volume":0.012000000104308128},{"timestamp":1742401020000,"open":155.989,"high":155.989,"low":155.959,"close":155.959,"volume":0.012000000104308128},{"timestamp":1742401080000,"open":155.959,"high":155.959,"low":155.489,"close":155.509,"volume":0.02879999950528145},{"timestamp":1742401140000,"open":155.549,"high":155.549,"low":155.549,"close":155.549,"volume":0.0032999999821186066},{"timestamp":1742401200000,"open":155.569,"high":155.569,"low":155.359,"close":155.359,"volume":0.004800000227987766},{"timestamp":1742401260000,"open":155.559,"high":155.559,"low":155.559,"close":155.559,"volume":0.004800000227987766},{"timestamp":1742401320000,"open":155.649,"high":155.839,"low":155.559,"close":155.749,"volume":0.01769999973475933},{"timestamp":1742401380000,"open":155.829,"high":155.829,"low":155.829,"close":155.829,"volume":0.002400000113993883},{"timestamp":1742401440000,"open":155.749,"high":155.749,"low":155.559,"close":155.559,"volume":0.014399999752640724},{"timestamp":1742401500000,"open":155.559,"high":155.589,"low":155.559,"close":155.589,"volume":0.0032999999821186066},{"timestamp":1742401560000,"open":155.559,"high":155.559,"low":155.559,"close":155.559,"volume":0.002400000113993883},{"timestamp":1742401620000,"open":155.559,"high":155.559,"low":155.559,"close":155.559,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":155.399,"high":155.589,"low":155.399,"close":155.399,"volume":0.007199999876320362},{"timestamp":1742401740000,"open":155.589,"high":155.589,"low":155.399,"close":155.399,"volume":0.007199999876320362},{"timestamp":1742401800000,"open":155.589,"high":155.619,"low":155.589,"close":155.619,"volume":0.007199999876320362},{"timestamp":1742401860000,"open":155.639,"high":155.639,"low":155.639,"close":155.639,"volume":0.002400000113993883},{"timestamp":1742401980000,"open":155.639,"high":155.639,"low":155.639,"close":155.639,"volume":0.004800000227987766},{"timestamp":1742402040000,"open":155.659,"high":155.659,"low":155.659,"close":155.659,"volume":0.004800000227987766},{"timestamp":1742402100000,"open":155.669,"high":155.669,"low":155.669,"close":155.669,"volume":0.004800000227987766},{"timestamp":1742402160000,"open":155.739,"high":155.739,"low":155.579,"close":155.579,"volume":0.007199999876320362},{"timestamp":1742402220000,"open":155.669,"high":155.859,"low":155.669,"close":155.859,"volume":0.015300000086426735},{"timestamp":1742402280000,"open":155.859,"high":155.919,"low":155.779,"close":155.859,"volume":0.065700002014637},{"timestamp":1742402340000,"open":155.859,"high":155.869,"low":155.859,"close":155.869,"volume":0.009600000455975533},{"timestamp":1742402400000,"open":155.859,"high":156.089,"low":155.859,"close":155.909,"volume":0.024900000542402267},{"timestamp":1742402460000,"open":155.909,"high":156.069,"low":155.859,"close":155.859,"volume":0.04410000145435333},{"timestamp":1742402520000,"open":155.859,"high":155.859,"low":155.859,"close":155.859,"volume":0.012000000104308128},{"timestamp":1742402580000,"open":155.929,"high":156.059,"low":155.809,"close":156.059,"volume":0.032099999487400055},{"timestamp":1742402640000,"open":156.069,"high":156.109,"low":156.029,"close":156.059,"volume":0.020099999383091927},{"timestamp":1742402700000,"open":156.029,"high":156.029,"low":156.029,"close":156.029,"volume":0.002400000113993883},{"timestamp":1742402760000,"open":156.059,"high":156.059,"low":155.999,"close":156.009,"volume":0.010499999858438969},{"timestamp":1742402820000,"open":155.929,"high":155.929,"low":155.929,"close":155.929,"volume":0.004800000227987766},{"timestamp":1742402880000,"open":155.889,"high":155.929,"low":155.889,"close":155.929,"volume":0.007199999876320362},{"timestamp":1742402940000,"open":155.929,"high":155.959,"low":155.929,"close":155.929,"volume":0.014399999752640724},{"timestamp":1742403000000,"open":155.929,"high":156.039,"low":155.929,"close":155.929,"volume":0.01679999940097332},{"timestamp":1742403060000,"open":155.979,"high":155.979,"low":155.889,"close":155.889,"volume":0.007199999876320362},{"timestamp":1742403120000,"open":155.979,"high":155.979,"low":155.889,"close":155.889,"volume":0.0032999999821186066},{"timestamp":1742403180000,"open":155.979,"high":155.979,"low":155.979,"close":155.979,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":155.979,"high":155.979,"low":155.979,"close":155.979,"volume":0.009600000455975533},{"timestamp":1742403300000,"open":155.889,"high":155.979,"low":155.889,"close":155.889,"volume":0.02250000089406967},{"timestamp":1742403360000,"open":155.889,"high":155.889,"low":155.779,"close":155.779,"volume":0.012900000438094139},{"timestamp":1742403420000,"open":155.779,"high":155.799,"low":155.779,"close":155.799,"volume":0.004800000227987766},{"timestamp":1742403480000,"open":155.799,"high":155.799,"low":155.569,"close":155.569,"volume":0.01679999940097332},{"timestamp":1742403540000,"open":155.619,"high":155.619,"low":155.569,"close":155.619,"volume":0.007199999876320362},{"timestamp":1742403600000,"open":155.569,"high":155.619,"low":155.569,"close":155.619,"volume":0.007199999876320362},{"timestamp":1742403660000,"open":155.569,"high":155.699,"low":155.569,"close":155.699,"volume":0.014399999752640724},{"timestamp":1742403720000,"open":155.659,"high":155.659,"low":155.569,"close":155.569,"volume":0.014399999752640724},{"timestamp":1742403780000,"open":155.569,"high":155.569,"low":155.549,"close":155.549,"volume":0.012000000104308128},{"timestamp":1742403900000,"open":155.549,"high":155.549,"low":155.549,"close":155.549,"volume":0.004800000227987766},{"timestamp":1742403960000,"open":155.549,"high":155.549,"low":155.549,"close":155.549,"volume":0.004800000227987766},{"timestamp":1742404020000,"open":155.609,"high":155.819,"low":155.579,"close":155.759,"volume":0.03060000017285347},{"timestamp":1742404080000,"open":155.769,"high":155.779,"low":155.729,"close":155.729,"volume":0.009600000455975533},{"timestamp":1742404140000,"open":155.749,"high":155.759,"low":155.749,"close":155.759,"volume":0.004800000227987766},{"timestamp":1742404200000,"open":155.729,"high":155.729,"low":155.639,"close":155.639,"volume":0.007199999876320362},{"timestamp":1742404260000,"open":155.739,"high":155.739,"low":155.739,"close":155.739,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":155.739,"high":155.739,"low":155.649,"close":155.719,"volume":0.012000000104308128},{"timestamp":1742404380000,"open":155.719,"high":155.969,"low":155.719,"close":155.939,"volume":0.020099999383091927},{"timestamp":1742404440000,"open":155.959,"high":155.959,"low":155.959,"close":155.959,"volume":0.009600000455975533},{"timestamp":1742404500000,"open":155.959,"high":155.959,"low":155.959,"close":155.959,"volume":0.004800000227987766},{"timestamp":1742404560000,"open":155.879,"high":155.879,"low":155.579,"close":155.579,"volume":0.007199999876320362},{"timestamp":1742404620000,"open":155.579,"high":155.579,"low":155.579,"close":155.579,"volume":0.004800000227987766},{"timestamp":1742404680000,"open":155.579,"high":155.579,"low":155.579,"close":155.579,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":155.579,"high":155.579,"low":155.549,"close":155.549,"volume":0.00570000009611249},{"timestamp":1742404920000,"open":155.549,"high":155.549,"low":155.549,"close":155.549,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":155.549,"high":155.549,"low":155.259,"close":155.259,"volume":0.020099999383091927},{"timestamp":1742405040000,"open":155.299,"high":155.309,"low":155.259,"close":155.259,"volume":0.010499999858438969},{"timestamp":1742405100000,"open":155.259,"high":155.309,"low":155.259,"close":155.259,"volume":0.012000000104308128},{"timestamp":1742405220000,"open":155.309,"high":155.309,"low":155.259,"close":155.259,"volume":0.00570000009611249},{"timestamp":1742405340000,"open":155.309,"high":155.309,"low":155.259,"close":155.259,"volume":0.012000000104308128},{"timestamp":1742405400000,"open":155.259,"high":155.279,"low":155.259,"close":155.279,"volume":0.014399999752640724},{"timestamp":1742405460000,"open":155.279,"high":155.289,"low":155.279,"close":155.279,"volume":0.007199999876320362},{"timestamp":1742405520000,"open":155.279,"high":155.399,"low":155.279,"close":155.399,"volume":0.00570000009611249},{"timestamp":1742405580000,"open":155.399,"high":155.399,"low":155.019,"close":155.019,"volume":0.01769999973475933},{"timestamp":1742405700000,"open":155.019,"high":155.019,"low":155.019,"close":155.019,"volume":0.009600000455975533},{"timestamp":1742405760000,"open":155.059,"high":155.129,"low":155.019,"close":155.129,"volume":0.012000000104308128},{"timestamp":1742405820000,"open":155.159,"high":155.159,"low":155.159,"close":155.159,"volume":0.002400000113993883},{"timestamp":1742406000000,"open":155.129,"high":155.129,"low":155.129,"close":155.129,"volume":0.004800000227987766},{"timestamp":1742406060000,"open":155.129,"high":155.129,"low":155.129,"close":155.129,"volume":0.002400000113993883},{"timestamp":1742406120000,"open":155.199,"high":155.199,"low":155.199,"close":155.199,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":155.199,"high":155.199,"low":155.199,"close":155.199,"volume":0.004800000227987766},{"timestamp":1742406240000,"open":155.199,"high":155.199,"low":155.139,"close":155.139,"volume":0.004800000227987766},{"timestamp":1742406300000,"open":155.139,"high":155.139,"low":154.959,"close":154.969,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":154.349,"high":154.489,"low":154.349,"close":154.349,"volume":0.009600000455975533},{"timestamp":1742406420000,"open":154.349,"high":154.349,"low":154.349,"close":154.349,"volume":0.004800000227987766},{"timestamp":1742406480000,"open":154.819,"high":154.819,"low":154.819,"close":154.819,"volume":0.012000000104308128},{"timestamp":1742406540000,"open":154.759,"high":154.759,"low":154.759,"close":154.759,"volume":0.002400000113993883},{"timestamp":1742406600000,"open":154.769,"high":154.769,"low":154.769,"close":154.769,"volume":0.004800000227987766},{"timestamp":1742406660000,"open":154.819,"high":154.969,"low":154.819,"close":154.969,"volume":0.007199999876320362},{"timestamp":1742406780000,"open":154.969,"high":154.969,"low":154.909,"close":154.909,"volume":0.0032999999821186066},{"timestamp":1742406840000,"open":154.909,"high":154.909,"low":154.909,"close":154.909,"volume":0.004800000227987766},{"timestamp":1742406900000,"open":154.899,"high":154.899,"low":154.769,"close":154.769,"volume":0.009600000455975533},{"timestamp":1742406960000,"open":154.769,"high":154.839,"low":154.769,"close":154.839,"volume":0.010499999858438969},{"timestamp":1742407020000,"open":154.919,"high":154.919,"low":154.839,"close":154.839,"volume":0.009600000455975533},{"timestamp":1742407080000,"open":154.679,"high":154.679,"low":154.679,"close":154.679,"volume":0.019200000911951065},{"timestamp":1742407140000,"open":154.539,"high":154.539,"low":154.539,"close":154.539,"volume":0.002400000113993883},{"timestamp":1742407200000,"open":154.539,"high":154.539,"low":154.419,"close":154.529,"volume":0.012600000016391277},{"timestamp":1742407260000,"open":154.979,"high":154.979,"low":154.529,"close":154.529,"volume":0.004800000227987766},{"timestamp":1742407320000,"open":154.539,"high":154.539,"low":154.539,"close":154.539,"volume":0.0008999999845400453},{"timestamp":1742407380000,"open":154.879,"high":154.879,"low":154.879,"close":154.879,"volume":0.0008999999845400453},{"timestamp":1742407500000,"open":154.969,"high":154.969,"low":154.879,"close":154.879,"volume":0.004800000227987766},{"timestamp":1742407620000,"open":154.959,"high":154.969,"low":154.959,"close":154.969,"volume":0.0032999999821186066},{"timestamp":1742407680000,"open":154.969,"high":155.209,"low":154.969,"close":154.969,"volume":0.020099999383091927},{"timestamp":1742407740000,"open":154.969,"high":154.999,"low":154.959,"close":154.969,"volume":0.04170000180602074},{"timestamp":1742407800000,"open":154.969,"high":155.079,"low":154.959,"close":154.959,"volume":0.010499999858438969},{"timestamp":1742407860000,"open":154.969,"high":154.969,"low":154.959,"close":154.959,"volume":0.01769999973475933},{"timestamp":1742407920000,"open":154.989,"high":155.219,"low":154.989,"close":155.169,"volume":0.012299999594688416},{"timestamp":1742407980000,"open":155.249,"high":155.249,"low":155.169,"close":155.169,"volume":0.008999999612569809},{"timestamp":1742408040000,"open":155.189,"high":155.189,"low":155.189,"close":155.189,"volume":0.0008999999845400453},{"timestamp":1742408100000,"open":155.309,"high":155.339,"low":155.189,"close":155.229,"volume":0.012000000104308128},{"timestamp":1742408160000,"open":155.269,"high":155.489,"low":155.269,"close":155.489,"volume":0.012900000438094139},{"timestamp":1742408220000,"open":155.489,"high":155.489,"low":155.289,"close":155.289,"volume":0.01140000019222498},{"timestamp":1742408340000,"open":155.289,"high":155.289,"low":155.289,"close":155.289,"volume":0.004800000227987766},{"timestamp":1742408400000,"open":155.269,"high":155.269,"low":155.229,"close":155.269,"volume":0.007199999876320362},{"timestamp":1742408460000,"open":155.269,"high":155.269,"low":155.269,"close":155.269,"volume":0.002400000113993883},{"timestamp":1742408520000,"open":155.269,"high":155.269,"low":155.269,"close":155.269,"volume":0.002400000113993883},{"timestamp":1742408580000,"open":155.269,"high":155.269,"low":155.229,"close":155.229,"volume":0.008100000210106373},{"timestamp":1742408640000,"open":155.229,"high":155.229,"low":155.229,"close":155.229,"volume":0.007199999876320362},{"timestamp":1742408700000,"open":155.229,"high":155.229,"low":155.169,"close":155.169,"volume":0.0032999999821186066},{"timestamp":1742408760000,"open":155.169,"high":155.169,"low":155.169,"close":155.169,"volume":0.002400000113993883},{"timestamp":1742408820000,"open":155.139,"high":155.139,"low":155.079,"close":155.119,"volume":0.010499999858438969},{"timestamp":1742408880000,"open":155.079,"high":155.079,"low":154.939,"close":154.939,"volume":0.014399999752640724},{"timestamp":1742408940000,"open":154.859,"high":154.859,"low":154.759,"close":154.789,"volume":0.012000000104308128},{"timestamp":1742409060000,"open":154.789,"high":154.969,"low":154.789,"close":154.969,"volume":0.008100000210106373},{"timestamp":1742409120000,"open":154.969,"high":155.279,"low":154.969,"close":155.279,"volume":0.012299999594688416},{"timestamp":1742409180000,"open":155.259,"high":155.259,"low":155.249,"close":155.249,"volume":0.014399999752640724},{"timestamp":1742409240000,"open":155.249,"high":155.249,"low":155.139,"close":155.139,"volume":0.012000000104308128},{"timestamp":1742409300000,"open":155.169,"high":155.489,"low":155.169,"close":155.169,"volume":0.024299999698996544},{"timestamp":1742409360000,"open":155.269,"high":155.269,"low":155.169,"close":155.169,"volume":0.014399999752640724},{"timestamp":1742409420000,"open":155.119,"high":155.139,"low":155.119,"close":155.139,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":155.119,"high":155.159,"low":155.119,"close":155.119,"volume":0.03929999843239784},{"timestamp":1742409540000,"open":154.969,"high":155.059,"low":154.969,"close":155.059,"volume":0.007199999876320362},{"timestamp":1742409600000,"open":154.969,"high":154.969,"low":154.969,"close":154.969,"volume":0.012000000104308128},{"timestamp":1742409660000,"open":154.969,"high":155.079,"low":154.959,"close":154.959,"volume":0.017100000753998756},{"timestamp":1742409720000,"open":155.169,"high":155.309,"low":154.959,"close":155.309,"volume":0.03420000150799751},{"timestamp":1742409780000,"open":155.319,"high":155.539,"low":155.099,"close":155.369,"volume":0.019500000402331352},{"timestamp":1742409840000,"open":155.489,"high":155.709,"low":155.489,"close":155.659,"volume":0.00989999994635582},{"timestamp":1742409900000,"open":155.659,"high":155.659,"low":155.479,"close":155.479,"volume":0.01769999973475933},{"timestamp":1742409960000,"open":155.479,"high":155.479,"low":155.459,"close":155.479,"volume":0.015300000086426735},{"timestamp":1742410080000,"open":155.479,"high":155.479,"low":155.459,"close":155.459,"volume":0.009600000455975533},{"timestamp":1742410140000,"open":155.479,"high":155.479,"low":155.479,"close":155.479,"volume":0.0008999999845400453},{"timestamp":1742410200000,"open":155.459,"high":155.489,"low":155.459,"close":155.459,"volume":0.00570000009611249},{"timestamp":1742410260000,"open":155.509,"high":155.509,"low":155.459,"close":155.459,"volume":0.004800000227987766},{"timestamp":1742410320000,"open":155.709,"high":155.849,"low":155.459,"close":155.679,"volume":0.03269999846816063},{"timestamp":1742410380000,"open":155.869,"high":155.959,"low":155.749,"close":155.909,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":155.909,"high":155.959,"low":155.909,"close":155.959,"volume":0.012000000104308128},{"timestamp":1742410500000,"open":155.959,"high":155.959,"low":155.959,"close":155.959,"volume":0.002400000113993883},{"timestamp":1742410560000,"open":155.959,"high":155.999,"low":155.229,"close":155.419,"volume":0.03060000017285347},{"timestamp":1742410620000,"open":155.429,"high":155.959,"low":155.229,"close":155.889,"volume":0.04769999906420708},{"timestamp":1742410680000,"open":155.909,"high":155.909,"low":155.229,"close":155.409,"volume":0.025800000876188278},{"timestamp":1742410740000,"open":155.719,"high":155.719,"low":155.669,"close":155.669,"volume":0.009600000455975533},{"timestamp":1742410800000,"open":155.669,"high":155.669,"low":155.629,"close":155.629,"volume":0.019200000911951065},{"timestamp":1742410860000,"open":155.839,"high":155.839,"low":155.569,"close":155.569,"volume":0.015300000086426735},{"timestamp":1742410920000,"open":155.619,"high":155.619,"low":155.569,"close":155.569,"volume":0.00419999985024333},{"timestamp":1742410980000,"open":155.599,"high":155.599,"low":155.499,"close":155.499,"volume":0.015300000086426735},{"timestamp":1742411040000,"open":155.369,"high":155.369,"low":155.349,"close":155.349,"volume":0.01769999973475933},{"timestamp":1742411100000,"open":155.439,"high":155.469,"low":155.319,"close":155.399,"volume":0.029400000348687172},{"timestamp":1742411160000,"open":155.319,"high":155.319,"low":155.209,"close":155.209,"volume":0.019200000911951065},{"timestamp":1742411220000,"open":155.209,"high":155.229,"low":155.199,"close":155.229,"volume":0.008100000210106373},{"timestamp":1742411280000,"open":155.279,"high":155.489,"low":155.279,"close":155.419,"volume":0.020099999383091927},{"timestamp":1742411340000,"open":155.529,"high":155.609,"low":155.359,"close":155.609,"volume":0.014700000174343586},{"timestamp":1742411400000,"open":155.609,"high":155.609,"low":155.609,"close":155.609,"volume":0.002400000113993883},{"timestamp":1742411460000,"open":155.609,"high":155.609,"low":155.549,"close":155.549,"volume":0.0032999999821186066},{"timestamp":1742411520000,"open":155.539,"high":155.539,"low":155.299,"close":155.299,"volume":0.014399999752640724},{"timestamp":1742411580000,"open":155.299,"high":155.299,"low":155.209,"close":155.209,"volume":0.009600000455975533},{"timestamp":1742411640000,"open":155.309,"high":155.309,"low":155.259,"close":155.259,"volume":0.00570000009611249},{"timestamp":1742411700000,"open":155.259,"high":155.569,"low":155.259,"close":155.389,"volume":0.023399999365210533},{"timestamp":1742411760000,"open":155.389,"high":155.409,"low":155.389,"close":155.409,"volume":0.014399999752640724},{"timestamp":1742411820000,"open":155.389,"high":155.389,"low":155.349,"close":155.349,"volume":0.016200000420212746},{"timestamp":1742411880000,"open":155.359,"high":155.499,"low":155.359,"close":155.499,"volume":0.01860000006854534},{"timestamp":1742411940000,"open":155.399,"high":155.399,"low":155.399,"close":155.399,"volume":0.002400000113993883},{"timestamp":1742412060000,"open":155.399,"high":155.409,"low":155.369,"close":155.369,"volume":0.01679999940097332},{"timestamp":1742412120000,"open":155.519,"high":155.669,"low":155.359,"close":155.629,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":155.629,"high":155.629,"low":155.359,"close":155.359,"volume":0.02250000089406967},{"timestamp":1742412240000,"open":155.369,"high":155.399,"low":155.369,"close":155.399,"volume":0.008100000210106373},{"timestamp":1742412300000,"open":155.409,"high":155.409,"low":155.379,"close":155.399,"volume":0.012900000438094139},{"timestamp":1742412360000,"open":155.399,"high":155.399,"low":155.209,"close":155.209,"volume":0.006599999964237213},{"timestamp":1742412420000,"open":155.209,"high":155.239,"low":155.129,"close":155.129,"volume":0.012900000438094139},{"timestamp":1742412480000,"open":155.259,"high":155.269,"low":154.869,"close":154.869,"volume":0.029400000348687172},{"timestamp":1742412540000,"open":154.869,"high":155.019,"low":154.869,"close":154.949,"volume":0.014399999752640724},{"timestamp":1742412600000,"open":154.949,"high":155.289,"low":154.949,"close":155.199,"volume":0.015599999576807022},{"timestamp":1742412660000,"open":155.199,"high":155.209,"low":155.199,"close":155.209,"volume":0.010499999858438969},{"timestamp":1742412720000,"open":155.199,"high":155.299,"low":155.139,"close":155.299,"volume":0.008100000210106373},{"timestamp":1742412780000,"open":155.099,"high":155.429,"low":155.099,"close":155.429,"volume":0.01679999940097332},{"timestamp":1742412840000,"open":155.339,"high":155.339,"low":155.099,"close":155.269,"volume":0.013799999840557575},{"timestamp":1742412900000,"open":155.269,"high":155.269,"low":155.099,"close":155.099,"volume":0.020400000736117363},{"timestamp":1742412960000,"open":155.179,"high":155.179,"low":155.099,"close":155.099,"volume":0.0032999999821186066},{"timestamp":1742413020000,"open":155.099,"high":155.199,"low":155.099,"close":155.159,"volume":0.025800000876188278},{"timestamp":1742413080000,"open":155.159,"high":155.189,"low":155.159,"close":155.159,"volume":0.013799999840557575},{"timestamp":1742413140000,"open":155.159,"high":155.179,"low":155.159,"close":155.159,"volume":0.007199999876320362},{"timestamp":1742413200000,"open":155.159,"high":155.159,"low":155.159,"close":155.159,"volume":0.007199999876320362},{"timestamp":1742413260000,"open":155.209,"high":155.229,"low":155.209,"close":155.209,"volume":0.020099999383091927},{"timestamp":1742413320000,"open":155.239,"high":155.259,"low":155.239,"close":155.259,"volume":0.01080000028014183},{"timestamp":1742413380000,"open":155.259,"high":155.309,"low":155.259,"close":155.259,"volume":0.007199999876320362},{"timestamp":1742413440000,"open":155.269,"high":155.339,"low":155.259,"close":155.339,"volume":0.04019999876618385},{"timestamp":1742413500000,"open":155.369,"high":155.449,"low":155.259,"close":155.259,"volume":0.025800000876188278},{"timestamp":1742413560000,"open":155.259,"high":155.259,"low":155.259,"close":155.259,"volume":0.019200000911951065},{"timestamp":1742413620000,"open":155.239,"high":155.239,"low":155.099,"close":155.099,"volume":0.021900000050663948},{"timestamp":1742413680000,"open":155.099,"high":155.099,"low":155.069,"close":155.069,"volume":0.012000000104308128},{"timestamp":1742413740000,"open":155.069,"high":155.069,"low":154.939,"close":154.939,"volume":0.02160000056028366},{"timestamp":1742413800000,"open":154.939,"high":155.149,"low":154.769,"close":154.769,"volume":0.05130000039935112},{"timestamp":1742413860000,"open":154.789,"high":154.819,"low":154.519,"close":154.709,"volume":0.03420000150799751},{"timestamp":1742413920000,"open":154.799,"high":154.799,"low":154.649,"close":154.749,"volume":0.019500000402331352},{"timestamp":1742413980000,"open":154.749,"high":154.849,"low":154.749,"close":154.819,"volume":0.032099999487400055},{"timestamp":1742414040000,"open":154.799,"high":154.799,"low":154.699,"close":154.739,"volume":0.041999999433755875},{"timestamp":1742414100000,"open":154.739,"high":154.739,"low":154.519,"close":154.519,"volume":0.048900000751018524},{"timestamp":1742414160000,"open":154.519,"high":154.689,"low":154.419,"close":154.509,"volume":0.07199999690055847},{"timestamp":1742414220000,"open":154.509,"high":154.609,"low":154.389,"close":154.389,"volume":0.0632999986410141},{"timestamp":1742414280000,"open":154.419,"high":154.509,"low":154.389,"close":154.459,"volume":0.10530000180006027},{"timestamp":1742414340000,"open":154.429,"high":154.629,"low":153.789,"close":154.099,"volume":0.12030000239610672}]