[{"timestamp":1742391420000,"open":149.317,"high":149.317,"low":149.317,"close":149.317,"volume":0.0008999999845400453},{"timestamp":1742391480000,"open":149.316,"high":149.317,"low":149.316,"close":149.316,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":149.317,"high":149.317,"low":149.317,"close":149.317,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":149.317,"high":149.317,"low":149.317,"close":149.317,"volume":0.0008999999845400453},{"timestamp":1742391720000,"open":149.317,"high":149.317,"low":149.317,"close":149.317,"volume":0.0008999999845400453},{"timestamp":1742391780000,"open":149.327,"high":149.327,"low":149.327,"close":149.327,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":149.076,"high":149.507,"low":148.906,"close":149.507,"volume":0.06780000030994415},{"timestamp":1742391960000,"open":149.507,"high":149.507,"low":148.986,"close":148.987,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":149.027,"high":149.117,"low":149.027,"close":149.117,"volume":0.014999999664723873},{"timestamp":1742392080000,"open":149.286,"high":149.286,"low":149.286,"close":149.286,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":149.356,"high":149.356,"low":149.356,"close":149.356,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":149.547,"high":149.586,"low":149.466,"close":149.586,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":149.466,"high":149.547,"low":149.466,"close":149.547,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":149.637,"high":149.637,"low":149.547,"close":149.547,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":149.476,"high":149.476,"low":148.906,"close":148.907,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":149.487,"high":149.487,"low":148.906,"close":148.906,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":148.907,"high":149.31,"low":148.786,"close":149.31,"volume":0.027300000190734863},{"timestamp":1742392800000,"open":149.266,"high":149.267,"low":149.077,"close":149.077,"volume":0.052799999713897705},{"timestamp":1742392860000,"open":149.107,"high":149.286,"low":149.107,"close":149.286,"volume":0.028200000524520874},{"timestamp":1742392920000,"open":149.286,"high":149.286,"low":149.286,"close":149.286,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":149.437,"high":149.437,"low":149.287,"close":149.287,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":149.476,"high":149.526,"low":149.476,"close":149.526,"volume":0.0414000004529953},{"timestamp":1742393160000,"open":149.526,"high":149.566,"low":149.456,"close":149.456,"volume":0.053700000047683716},{"timestamp":1742393220000,"open":149.476,"high":149.536,"low":149.476,"close":149.536,"volume":0.0017999999690800905},{"timestamp":1742393280000,"open":149.187,"high":149.506,"low":149.186,"close":149.457,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":149.477,"high":149.727,"low":149.186,"close":149.726,"volume":0.093299999833107},{"timestamp":1742393400000,"open":149.726,"high":149.727,"low":149.647,"close":149.647,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":149.187,"high":149.187,"low":149.187,"close":149.187,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":149.576,"high":149.576,"low":149.576,"close":149.576,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":149.187,"high":149.187,"low":149.187,"close":149.187,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":149.577,"high":149.577,"low":149.476,"close":149.476,"volume":0.053700000047683716},{"timestamp":1742393700000,"open":149.507,"high":149.526,"low":149.507,"close":149.526,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":149.577,"high":149.637,"low":149.426,"close":149.426,"volume":0.07919999957084656},{"timestamp":1742393820000,"open":149.496,"high":149.496,"low":149.496,"close":149.496,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":149.516,"high":149.557,"low":149.516,"close":149.516,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":149.577,"high":149.647,"low":149.576,"close":149.647,"volume":0.0414000004529953},{"timestamp":1742394000000,"open":149.587,"high":149.646,"low":149.587,"close":149.646,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":149.646,"high":149.646,"low":149.517,"close":149.566,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":149.486,"high":149.787,"low":149.486,"close":149.787,"volume":0.06780000030994415},{"timestamp":1742394240000,"open":149.786,"high":149.797,"low":149.786,"close":149.797,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":149.816,"high":149.937,"low":149.816,"close":149.917,"volume":0.08100000023841858},{"timestamp":1742394360000,"open":149.986,"high":150.036,"low":149.986,"close":150.036,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":149.986,"high":149.986,"low":149.986,"close":149.986,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":149.866,"high":149.866,"low":149.866,"close":149.866,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":149.867,"high":149.867,"low":149.796,"close":149.796,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":149.847,"high":149.857,"low":149.797,"close":149.857,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":149.836,"high":149.836,"low":149.816,"close":149.816,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":149.837,"high":149.837,"low":149.837,"close":149.837,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":149.846,"high":149.846,"low":149.846,"close":149.846,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":149.897,"high":149.916,"low":149.836,"close":149.837,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":149.796,"high":149.796,"low":149.366,"close":149.556,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":149.556,"high":149.556,"low":148.986,"close":148.986,"volume":0.10140000283718109},{"timestamp":1742395080000,"open":148.987,"high":149.176,"low":148.986,"close":149.176,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":148.837,"high":149.166,"low":148.837,"close":149.166,"volume":0.014100000262260437},{"timestamp":1742395200000,"open":149.076,"high":149.076,"low":149.076,"close":149.076,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":149.126,"high":149.126,"low":149.126,"close":149.126,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":149.206,"high":149.207,"low":149.206,"close":149.206,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":149.266,"high":149.267,"low":149.266,"close":149.267,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":149.266,"high":149.266,"low":149.086,"close":149.266,"volume":0.1428000032901764},{"timestamp":1742395680000,"open":149.267,"high":149.287,"low":149.267,"close":149.287,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":149.276,"high":149.276,"low":149.207,"close":149.207,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":149.266,"high":149.377,"low":149.136,"close":149.177,"volume":0.10649999976158142},{"timestamp":1742395860000,"open":149.176,"high":149.247,"low":149.176,"close":149.177,"volume":0.11879999935626984},{"timestamp":1742395920000,"open":148.916,"high":148.967,"low":148.916,"close":148.966,"volume":0.09239999949932098},{"timestamp":1742396040000,"open":148.966,"high":148.966,"low":148.966,"close":148.966,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":148.976,"high":148.976,"low":148.966,"close":148.966,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":148.967,"high":149.106,"low":148.967,"close":149.106,"volume":0.014100000262260437},{"timestamp":1742396280000,"open":149.197,"high":149.197,"low":149.106,"close":149.116,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":149.227,"high":149.227,"low":149.196,"close":149.196,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":149.196,"high":149.197,"low":149.196,"close":149.197,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":149.297,"high":149.517,"low":149.247,"close":149.517,"volume":0.08460000157356262},{"timestamp":1742396580000,"open":149.426,"high":149.537,"low":149.426,"close":149.437,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":149.446,"high":149.446,"low":149.446,"close":149.446,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":149.457,"high":149.497,"low":149.436,"close":149.497,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":149.457,"high":149.457,"low":149.457,"close":149.457,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":149.456,"high":149.546,"low":149.456,"close":149.516,"volume":0.06689999997615814},{"timestamp":1742396880000,"open":149.547,"high":149.557,"low":149.476,"close":149.477,"volume":0.093299999833107},{"timestamp":1742397060000,"open":149.547,"high":149.547,"low":149.506,"close":149.517,"volume":0.053700000047683716},{"timestamp":1742397120000,"open":149.546,"high":149.566,"low":149.546,"close":149.566,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":149.576,"high":149.576,"low":149.576,"close":149.576,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":149.566,"high":149.626,"low":149.566,"close":149.626,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":149.567,"high":149.567,"low":149.567,"close":149.567,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":149.627,"high":149.706,"low":149.627,"close":149.706,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":149.636,"high":149.647,"low":149.636,"close":149.647,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":149.657,"high":149.746,"low":149.646,"close":149.746,"volume":0.08009999990463257},{"timestamp":1742397720000,"open":149.756,"high":149.827,"low":149.756,"close":149.816,"volume":0.053700000047683716},{"timestamp":1742397780000,"open":149.826,"high":149.856,"low":149.826,"close":149.856,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":149.857,"high":149.857,"low":149.836,"close":149.856,"volume":0.053700000047683716},{"timestamp":1742397960000,"open":149.856,"high":149.867,"low":149.846,"close":149.867,"volume":0.0414000004529953},{"timestamp":1742398020000,"open":149.867,"high":149.867,"low":149.807,"close":149.807,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":149.806,"high":149.806,"low":149.776,"close":149.776,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":149.786,"high":149.817,"low":149.786,"close":149.817,"volume":0.052799999713897705},{"timestamp":1742398200000,"open":149.836,"high":149.846,"low":149.836,"close":149.846,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":149.376,"high":149.757,"low":149.376,"close":149.377,"volume":0.094200000166893},{"timestamp":1742398320000,"open":149.937,"high":149.937,"low":149.497,"close":149.936,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":150.007,"high":150.016,"low":149.936,"close":149.936,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":149.936,"high":150.027,"low":149.787,"close":149.787,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":149.996,"high":149.996,"low":149.787,"close":149.837,"volume":0.04050000011920929},{"timestamp":1742398560000,"open":149.907,"high":149.907,"low":149.907,"close":149.907,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":149.906,"high":149.996,"low":149.906,"close":149.996,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":150.007,"high":150.007,"low":149.976,"close":149.976,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":149.976,"high":149.976,"low":149.976,"close":149.976,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":149.977,"high":149.987,"low":149.976,"close":149.976,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":149.987,"high":149.996,"low":149.976,"close":149.977,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":149.987,"high":149.987,"low":149.987,"close":149.987,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":149.986,"high":149.987,"low":149.986,"close":149.987,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":149.976,"high":149.976,"low":149.976,"close":149.976,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":149.977,"high":150.007,"low":149.946,"close":149.956,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":149.957,"high":149.996,"low":149.957,"close":149.957,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":149.966,"high":150.117,"low":149.966,"close":150.116,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":150.106,"high":150.156,"low":150.106,"close":150.127,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":150.126,"high":150.157,"low":150.126,"close":150.157,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":150.166,"high":150.166,"low":150.166,"close":150.166,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":150.176,"high":150.197,"low":150.176,"close":150.176,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":150.186,"high":150.237,"low":150.186,"close":150.236,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":150.237,"high":150.307,"low":150.237,"close":150.307,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":150.307,"high":150.307,"low":150.307,"close":150.307,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":150.307,"high":150.307,"low":150.177,"close":150.177,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":150.176,"high":150.217,"low":150.156,"close":150.156,"volume":0.11879999935626984},{"timestamp":1742399880000,"open":150.177,"high":150.177,"low":150.156,"close":150.156,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":150.257,"high":150.257,"low":150.176,"close":150.176,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":150.177,"high":150.296,"low":150.177,"close":150.226,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":150.227,"high":150.297,"low":150.226,"close":150.297,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":150.296,"high":150.296,"low":150.296,"close":150.296,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":150.296,"high":150.296,"low":150.296,"close":150.296,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":150.236,"high":150.267,"low":150.236,"close":150.237,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":150.297,"high":150.307,"low":150.237,"close":150.307,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":150.376,"high":150.456,"low":150.376,"close":150.437,"volume":0.10559999942779541},{"timestamp":1742400480000,"open":150.376,"high":150.377,"low":150.376,"close":150.376,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":150.377,"high":150.377,"low":150.326,"close":150.326,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":150.327,"high":150.376,"low":150.327,"close":150.376,"volume":0.014100000262260437},{"timestamp":1742400720000,"open":150.336,"high":150.336,"low":150.336,"close":150.336,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":150.337,"high":150.337,"low":150.276,"close":150.276,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":150.266,"high":150.267,"low":150.187,"close":150.187,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":150.187,"high":150.236,"low":149.866,"close":150.196,"volume":0.15929999947547913},{"timestamp":1742401020000,"open":150.277,"high":150.277,"low":150.277,"close":150.277,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":150.197,"high":150.197,"low":150.197,"close":150.197,"volume":0.026399999856948853},{"timestamp":1742401500000,"open":150.246,"high":150.246,"low":150.246,"close":150.246,"volume":0.0008999999845400453},{"timestamp":1742401560000,"open":150.196,"high":150.197,"low":150.196,"close":150.197,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":150.086,"high":150.127,"low":150.086,"close":150.087,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":150.087,"high":150.087,"low":150.087,"close":150.087,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":150.076,"high":150.086,"low":150.067,"close":150.086,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":150.127,"high":150.297,"low":150.127,"close":150.297,"volume":0.04050000011920929},{"timestamp":1742401860000,"open":150.287,"high":150.287,"low":150.287,"close":150.287,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":150.186,"high":150.197,"low":150.186,"close":150.197,"volume":0.053700000047683716},{"timestamp":1742401980000,"open":150.196,"high":150.197,"low":150.196,"close":150.197,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":150.217,"high":150.227,"low":150.217,"close":150.227,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":150.237,"high":150.237,"low":150.237,"close":150.237,"volume":0.0008999999845400453},{"timestamp":1742402280000,"open":150.197,"high":150.197,"low":150.197,"close":150.197,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":150.217,"high":150.217,"low":150.217,"close":150.217,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":150.197,"high":150.197,"low":150.197,"close":150.197,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":150.216,"high":150.317,"low":150.216,"close":150.317,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":150.247,"high":150.247,"low":150.247,"close":150.247,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":150.287,"high":150.287,"low":150.287,"close":150.287,"volume":0.0008999999845400453},{"timestamp":1742402700000,"open":150.247,"high":150.287,"low":150.247,"close":150.287,"volume":0.014100000262260437},{"timestamp":1742402760000,"open":150.247,"high":150.327,"low":150.247,"close":150.327,"volume":0.11879999935626984},{"timestamp":1742402880000,"open":150.397,"high":150.397,"low":150.326,"close":150.326,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":150.357,"high":150.357,"low":150.357,"close":150.357,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":150.327,"high":150.327,"low":150.327,"close":150.327,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":150.327,"high":150.327,"low":150.326,"close":150.326,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":150.327,"high":150.357,"low":150.326,"close":150.327,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":150.326,"high":150.326,"low":150.326,"close":150.326,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":150.326,"high":150.326,"low":150.326,"close":150.326,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":150.317,"high":150.336,"low":150.317,"close":150.336,"volume":0.014999999664723873},{"timestamp":1742403480000,"open":150.326,"high":150.336,"low":150.216,"close":150.267,"volume":0.11879999935626984},{"timestamp":1742403540000,"open":150.266,"high":150.267,"low":150.266,"close":150.267,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":150.266,"high":150.356,"low":150.266,"close":150.356,"volume":0.17159999907016754},{"timestamp":1742403660000,"open":150.316,"high":150.337,"low":150.316,"close":150.337,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":150.366,"high":150.366,"low":150.327,"close":150.327,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":150.326,"high":150.326,"low":149.866,"close":149.866,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":150.217,"high":150.217,"low":150.216,"close":150.216,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":149.867,"high":149.867,"low":149.867,"close":149.867,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":150.217,"high":150.217,"low":150.216,"close":150.216,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":150.186,"high":150.186,"low":150.186,"close":150.186,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":150.196,"high":150.196,"low":150.196,"close":150.196,"volume":0.0008999999845400453},{"timestamp":1742404260000,"open":150.207,"high":150.297,"low":150.196,"close":150.266,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":150.266,"high":150.266,"low":150.186,"close":150.186,"volume":0.04859999939799309},{"timestamp":1742404380000,"open":150.207,"high":150.207,"low":150.207,"close":150.207,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":149.857,"high":149.857,"low":149.747,"close":149.857,"volume":0.08820000290870667},{"timestamp":1742404500000,"open":149.867,"high":149.977,"low":149.867,"close":149.957,"volume":0.2939999997615814},{"timestamp":1742404560000,"open":149.907,"high":149.957,"low":149.776,"close":149.856,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":149.836,"high":149.906,"low":149.836,"close":149.906,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":149.866,"high":149.936,"low":149.837,"close":149.936,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":149.856,"high":149.916,"low":149.847,"close":149.916,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":149.947,"high":149.947,"low":149.907,"close":149.907,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":149.907,"high":149.907,"low":149.846,"close":149.906,"volume":0.06270000338554382},{"timestamp":1742404920000,"open":149.906,"high":149.907,"low":149.897,"close":149.907,"volume":0.061799999326467514},{"timestamp":1742404980000,"open":149.907,"high":149.907,"low":149.786,"close":149.796,"volume":0.12780000269412994},{"timestamp":1742405040000,"open":149.806,"high":149.806,"low":149.746,"close":149.747,"volume":0.06689999997615814},{"timestamp":1742405100000,"open":149.746,"high":149.746,"low":149.697,"close":149.697,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":149.696,"high":149.696,"low":149.696,"close":149.696,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":149.777,"high":149.777,"low":149.697,"close":149.697,"volume":0.027300000190734863},{"timestamp":1742405280000,"open":149.666,"high":149.667,"low":149.637,"close":149.637,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":149.636,"high":149.637,"low":149.577,"close":149.577,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":149.366,"high":149.506,"low":149.366,"close":149.506,"volume":0.028200000524520874},{"timestamp":1742405580000,"open":149.506,"high":149.506,"low":149.506,"close":149.506,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":149.567,"high":149.567,"low":149.567,"close":149.567,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":148.996,"high":149.046,"low":148.456,"close":148.456,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":148.457,"high":149.017,"low":148.457,"close":149.017,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":149.017,"high":149.107,"low":149.016,"close":149.107,"volume":0.13289999961853027},{"timestamp":1742405880000,"open":149.126,"high":149.176,"low":149.126,"close":149.127,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":149.127,"high":149.127,"low":149.126,"close":149.127,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":149.126,"high":149.126,"low":149.126,"close":149.126,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":149.127,"high":149.137,"low":149.127,"close":149.136,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":149.167,"high":149.247,"low":149.167,"close":149.247,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":149.207,"high":149.216,"low":149.207,"close":149.207,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":149.206,"high":149.206,"low":149.106,"close":149.127,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":149.056,"high":149.057,"low":149.056,"close":149.057,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":149.007,"high":149.007,"low":149.006,"close":149.006,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":149.007,"high":149.007,"low":149.007,"close":149.007,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":149.006,"high":149.026,"low":149.006,"close":149.007,"volume":0.06689999997615814},{"timestamp":1742406540000,"open":149.007,"high":149.007,"low":149.007,"close":149.007,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":149.017,"high":149.126,"low":149.017,"close":149.017,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":149.036,"high":149.247,"low":149.036,"close":149.137,"volume":0.1023000031709671},{"timestamp":1742406720000,"open":149.137,"high":149.137,"low":149.137,"close":149.137,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":149.186,"high":149.186,"low":149.186,"close":149.186,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":149.187,"high":149.187,"low":149.187,"close":149.187,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":149.187,"high":149.187,"low":149.187,"close":149.187,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":149.186,"high":149.187,"low":149.186,"close":149.186,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":149.187,"high":149.187,"low":149.136,"close":149.136,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":149.097,"high":149.097,"low":148.616,"close":148.816,"volume":0.12150000035762787},{"timestamp":1742407260000,"open":148.817,"high":148.817,"low":148.817,"close":148.817,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":148.817,"high":149.147,"low":148.817,"close":149.146,"volume":0.053700000047683716},{"timestamp":1742407380000,"open":149.246,"high":149.427,"low":149.246,"close":149.426,"volume":0.05550000071525574},{"timestamp":1742407440000,"open":149.39,"high":149.39,"low":148.816,"close":148.817,"volume":0.04859999939799309},{"timestamp":1742407500000,"open":148.816,"high":149.146,"low":148.816,"close":149.146,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":148.817,"high":149.296,"low":148.817,"close":149.296,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":149.117,"high":149.147,"low":149.117,"close":149.147,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":149.247,"high":149.287,"low":149.146,"close":149.146,"volume":0.08009999990463257},{"timestamp":1742407740000,"open":149.147,"high":149.356,"low":149.106,"close":149.306,"volume":0.08820000290870667},{"timestamp":1742407800000,"open":149.396,"high":149.406,"low":149.396,"close":149.406,"volume":0.0017999999690800905},{"timestamp":1742407860000,"open":149.427,"high":149.547,"low":149.417,"close":149.546,"volume":0.04230000078678131},{"timestamp":1742407920000,"open":149.656,"high":149.656,"low":149.656,"close":149.656,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":149.656,"high":149.656,"low":149.656,"close":149.656,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":149.656,"high":149.697,"low":149.656,"close":149.697,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":149.777,"high":149.777,"low":149.777,"close":149.777,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":149.786,"high":149.857,"low":149.786,"close":149.857,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":149.857,"high":149.886,"low":149.857,"close":149.886,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":149.896,"high":149.896,"low":149.806,"close":149.806,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":149.807,"high":149.807,"low":149.807,"close":149.807,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":149.756,"high":149.756,"low":149.756,"close":149.756,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":149.786,"high":149.786,"low":149.786,"close":149.786,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":149.846,"high":149.846,"low":149.276,"close":149.277,"volume":0.10140000283718109},{"timestamp":1742408700000,"open":149.447,"high":149.447,"low":149.317,"close":149.317,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":149.276,"high":149.316,"low":149.276,"close":149.316,"volume":0.014100000262260437},{"timestamp":1742408940000,"open":149.446,"high":149.446,"low":149.446,"close":149.446,"volume":0.0008999999845400453},{"timestamp":1742409000000,"open":149.447,"high":149.447,"low":149.317,"close":149.347,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":149.316,"high":149.696,"low":149.316,"close":149.597,"volume":0.08370000123977661},{"timestamp":1742409120000,"open":149.587,"high":149.587,"low":149.586,"close":149.586,"volume":0.03959999978542328},{"timestamp":1742409180000,"open":149.537,"high":149.717,"low":149.316,"close":149.316,"volume":0.08489999920129776},{"timestamp":1742409240000,"open":149.316,"high":149.417,"low":149.316,"close":149.317,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":149.696,"high":149.747,"low":149.696,"close":149.747,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":149.747,"high":149.747,"low":149.497,"close":149.497,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":149.497,"high":149.697,"low":149.497,"close":149.697,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":149.767,"high":149.767,"low":149.346,"close":149.527,"volume":0.08910000324249268},{"timestamp":1742409540000,"open":149.527,"high":149.697,"low":149.527,"close":149.616,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":149.706,"high":149.706,"low":149.706,"close":149.706,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":149.657,"high":149.757,"low":149.657,"close":149.757,"volume":0.05550000071525574},{"timestamp":1742409720000,"open":149.767,"high":149.816,"low":149.767,"close":149.787,"volume":0.05640000104904175},{"timestamp":1742409780000,"open":149.856,"high":149.976,"low":149.856,"close":149.976,"volume":0.04230000078678131},{"timestamp":1742409840000,"open":149.976,"high":150.126,"low":149.976,"close":150.106,"volume":0.06870000064373016},{"timestamp":1742409960000,"open":150.106,"high":150.106,"low":149.946,"close":149.957,"volume":0.04859999939799309},{"timestamp":1742410020000,"open":149.967,"high":149.977,"low":149.967,"close":149.977,"volume":0.014100000262260437},{"timestamp":1742410080000,"open":149.987,"high":150.046,"low":149.986,"close":150.046,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":149.987,"high":149.987,"low":149.917,"close":149.947,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":149.956,"high":149.977,"low":149.816,"close":149.836,"volume":0.11969999969005585},{"timestamp":1742410260000,"open":149.936,"high":149.936,"low":149.827,"close":149.896,"volume":0.08100000023841858},{"timestamp":1742410320000,"open":149.896,"high":149.947,"low":149.896,"close":149.897,"volume":0.03959999978542328},{"timestamp":1742410380000,"open":149.946,"high":149.946,"low":149.896,"close":149.896,"volume":0.027300000190734863},{"timestamp":1742410440000,"open":149.906,"high":149.907,"low":149.856,"close":149.857,"volume":0.08820000290870667},{"timestamp":1742410500000,"open":149.856,"high":149.856,"low":149.606,"close":149.606,"volume":0.08820000290870667},{"timestamp":1742410560000,"open":149.727,"high":149.727,"low":149.616,"close":149.636,"volume":0.09239999949932098},{"timestamp":1742410620000,"open":149.767,"high":149.797,"low":149.767,"close":149.797,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":149.667,"high":149.706,"low":149.357,"close":149.357,"volume":0.09239999949932098},{"timestamp":1742410740000,"open":149.506,"high":149.507,"low":149.357,"close":149.457,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":149.657,"high":149.657,"low":149.657,"close":149.657,"volume":0.0008999999845400453},{"timestamp":1742410860000,"open":149.656,"high":149.656,"low":149.456,"close":149.456,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":149.456,"high":149.576,"low":149.386,"close":149.576,"volume":0.07079999893903732},{"timestamp":1742410980000,"open":149.476,"high":149.527,"low":149.476,"close":149.477,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":149.476,"high":149.627,"low":149.476,"close":149.626,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":149.626,"high":149.677,"low":149.626,"close":149.677,"volume":0.06689999997615814},{"timestamp":1742411220000,"open":149.686,"high":149.796,"low":149.686,"close":149.796,"volume":0.027300000190734863},{"timestamp":1742411280000,"open":149.866,"high":149.966,"low":149.866,"close":149.966,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":149.967,"high":149.967,"low":149.866,"close":149.867,"volume":0.08820000290870667},{"timestamp":1742411400000,"open":149.856,"high":149.947,"low":149.856,"close":149.947,"volume":0.028200000524520874},{"timestamp":1742411460000,"open":149.957,"high":149.976,"low":149.957,"close":149.976,"volume":0.014100000262260437},{"timestamp":1742411520000,"open":149.976,"high":149.976,"low":149.767,"close":149.777,"volume":0.09000000357627869},{"timestamp":1742411580000,"open":149.916,"high":149.916,"low":149.916,"close":149.916,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":149.927,"high":149.927,"low":149.927,"close":149.927,"volume":0.0008999999845400453},{"timestamp":1742411700000,"open":149.927,"high":149.986,"low":149.786,"close":149.786,"volume":0.17249999940395355},{"timestamp":1742411760000,"open":149.916,"high":149.916,"low":149.766,"close":149.767,"volume":0.08009999990463257},{"timestamp":1742411820000,"open":149.706,"high":149.706,"low":149.627,"close":149.627,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":149.717,"high":149.717,"low":149.716,"close":149.716,"volume":0.04050000011920929},{"timestamp":1742411940000,"open":149.807,"high":149.807,"low":149.736,"close":149.736,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":149.797,"high":149.797,"low":149.667,"close":149.716,"volume":0.07680000364780426},{"timestamp":1742412060000,"open":149.717,"high":149.717,"low":149.606,"close":149.606,"volume":0.11879999935626984},{"timestamp":1742412180000,"open":149.607,"high":149.607,"low":149.496,"close":149.547,"volume":0.04859999939799309},{"timestamp":1742412240000,"open":149.496,"high":149.646,"low":149.496,"close":149.646,"volume":0.10830000042915344},{"timestamp":1742412360000,"open":149.647,"high":149.647,"low":149.606,"close":149.606,"volume":0.022199999541044235},{"timestamp":1742412420000,"open":149.586,"high":149.586,"low":149.416,"close":149.416,"volume":0.10559999942779541},{"timestamp":1742412480000,"open":149.417,"high":149.437,"low":149.356,"close":149.357,"volume":0.12780000269412994},{"timestamp":1742412540000,"open":149.367,"high":149.367,"low":149.186,"close":149.227,"volume":0.11129999905824661},{"timestamp":1742412600000,"open":149.277,"high":149.477,"low":149.276,"close":149.477,"volume":0.10920000076293945},{"timestamp":1742412660000,"open":149.477,"high":149.477,"low":149.397,"close":149.436,"volume":0.03629999980330467},{"timestamp":1742412720000,"open":149.387,"high":149.547,"low":149.386,"close":149.547,"volume":0.06599999964237213},{"timestamp":1742412780000,"open":149.527,"high":149.686,"low":149.527,"close":149.536,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":149.596,"high":149.676,"low":149.536,"close":149.676,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":149.676,"high":149.677,"low":149.346,"close":149.347,"volume":0.18299999833106995},{"timestamp":1742412960000,"open":149.346,"high":149.347,"low":149.346,"close":149.346,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":149.476,"high":149.576,"low":149.346,"close":149.576,"volume":0.11969999969005585},{"timestamp":1742413080000,"open":149.347,"high":149.576,"low":149.347,"close":149.576,"volume":0.06689999997615814},{"timestamp":1742413140000,"open":149.577,"high":149.577,"low":149.136,"close":149.136,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":149.456,"high":149.456,"low":149.027,"close":149.356,"volume":0.093299999833107},{"timestamp":1742413260000,"open":149.357,"high":149.587,"low":149.357,"close":149.547,"volume":0.10830000042915344},{"timestamp":1742413320000,"open":149.487,"high":149.546,"low":149.356,"close":149.406,"volume":0.17430000007152557},{"timestamp":1742413380000,"open":149.417,"high":149.426,"low":149.357,"close":149.426,"volume":0.028200000524520874},{"timestamp":1742413440000,"open":149.537,"high":149.616,"low":149.426,"close":149.466,"volume":0.08100000023841858},{"timestamp":1742413500000,"open":149.546,"high":149.766,"low":149.546,"close":149.766,"volume":0.05460000038146973},{"timestamp":1742413560000,"open":149.766,"high":149.766,"low":149.436,"close":149.436,"volume":0.1589999943971634},{"timestamp":1742413620000,"open":149.507,"high":149.507,"low":149.436,"close":149.497,"volume":0.0828000009059906},{"timestamp":1742413680000,"open":149.497,"high":149.507,"low":149.436,"close":149.436,"volume":0.18330000340938568},{"timestamp":1742413740000,"open":149.506,"high":149.506,"low":149.506,"close":149.506,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":149.436,"high":149.437,"low":149.396,"close":149.396,"volume":0.14100000262260437},{"timestamp":1742413860000,"open":149.397,"high":149.397,"low":148.716,"close":149.267,"volume":0.23520000278949738},{"timestamp":1742413920000,"open":149.357,"high":149.567,"low":149.257,"close":149.566,"volume":0.188400000333786},{"timestamp":1742413980000,"open":149.566,"high":149.676,"low":149.536,"close":149.537,"volume":0.16830000281333923},{"timestamp":1742414040000,"open":149.707,"high":149.897,"low":149.526,"close":149.876,"volume":0.19830000400543213},{"timestamp":1742414100000,"open":149.916,"high":150.007,"low":149.676,"close":149.677,"volume":0.21539999544620514},{"timestamp":1742414160000,"open":149.777,"high":149.897,"low":149.716,"close":149.897,"volume":0.27570000290870667},{"timestamp":1742414220000,"open":149.897,"high":149.957,"low":149.836,"close":149.957,"volume":0.1761000007390976},{"timestamp":1742414280000,"open":149.956,"high":150.087,"low":149.917,"close":149.957,"volume":0.2484000027179718},{"timestamp":1742414340000,"open":149.956,"high":149.956,"low":149.366,"close":149.366,"volume":0.30059999227523804}]