[{"timestamp":1742394600000,"open":149.106,"high":149.166,"low":148.956,"close":149.015,"volume":0.12432000041007996},{"timestamp":1742394660000,"open":148.955,"high":149.086,"low":148.955,"close":148.986,"volume":0.02687999978661537},{"timestamp":1742394720000,"open":148.995,"high":149.096,"low":148.605,"close":148.676,"volume":0.10751999914646149},{"timestamp":1742394780000,"open":148.666,"high":148.745,"low":148.645,"close":148.745,"volume":0.09071999788284302},{"timestamp":1742394840000,"open":148.756,"high":148.815,"low":148.616,"close":148.625,"volume":0.06047999858856201},{"timestamp":1742394900000,"open":148.626,"high":148.836,"low":148.606,"close":148.765,"volume":0.08736000210046768},{"timestamp":1742394960000,"open":148.766,"high":148.905,"low":148.616,"close":148.866,"volume":0.07056000083684921},{"timestamp":1742395020000,"open":148.896,"high":149.056,"low":148.896,"close":148.926,"volume":0.09408000111579895},{"timestamp":1742395080000,"open":149.106,"high":149.106,"low":148.655,"close":148.755,"volume":0.11760000139474869},{"timestamp":1742395140000,"open":148.755,"high":148.765,"low":148.515,"close":148.585,"volume":0.05040000006556511},{"timestamp":1742395200000,"open":148.585,"high":148.665,"low":148.585,"close":148.635,"volume":0.05040000006556511},{"timestamp":1742395260000,"open":148.596,"high":148.805,"low":148.345,"close":148.635,"volume":0.14448000490665436},{"timestamp":1742395320000,"open":148.645,"high":148.676,"low":148.465,"close":148.486,"volume":0.06384000182151794},{"timestamp":1742395380000,"open":148.485,"high":148.495,"low":148.205,"close":148.205,"volume":0.09071999788284302},{"timestamp":1742395440000,"open":148.206,"high":148.236,"low":148.166,"close":148.166,"volume":0.07056000083684921},{"timestamp":1742395500000,"open":148.065,"high":148.075,"low":148.006,"close":148.046,"volume":0.04032000154256821},{"timestamp":1742395560000,"open":148.055,"high":148.525,"low":148.045,"close":148.486,"volume":0.047040000557899475},{"timestamp":1742395620000,"open":148.485,"high":148.506,"low":148.485,"close":148.506,"volume":0.023520000278949738},{"timestamp":1742395680000,"open":148.515,"high":148.595,"low":148.515,"close":148.595,"volume":0.023520000278949738},{"timestamp":1742395740000,"open":148.485,"high":148.485,"low":148.116,"close":148.146,"volume":0.03359999880194664},{"timestamp":1742395800000,"open":148.156,"high":148.485,"low":148.155,"close":148.485,"volume":0.01679999940097332},{"timestamp":1742395920000,"open":148.495,"high":148.636,"low":148.495,"close":148.636,"volume":0.030239999294281006},{"timestamp":1742395980000,"open":148.666,"high":148.676,"low":148.666,"close":148.676,"volume":0.006719999946653843},{"timestamp":1742396040000,"open":148.665,"high":148.685,"low":148.665,"close":148.685,"volume":0.01679999940097332},{"timestamp":1742396100000,"open":148.676,"high":148.676,"low":148.615,"close":148.636,"volume":0.03359999880194664},{"timestamp":1742396160000,"open":148.615,"high":148.655,"low":148.615,"close":148.625,"volume":0.02687999978661537},{"timestamp":1742396220000,"open":148.636,"high":148.665,"low":148.625,"close":148.656,"volume":0.030239999294281006},{"timestamp":1742396280000,"open":148.636,"high":148.636,"low":148.615,"close":148.635,"volume":0.03359999880194664},{"timestamp":1742396340000,"open":148.685,"high":148.685,"low":148.425,"close":148.425,"volume":0.06047999858856201},{"timestamp":1742396400000,"open":148.496,"high":148.835,"low":148.496,"close":148.835,"volume":0.09071999788284302},{"timestamp":1742396460000,"open":148.845,"high":148.906,"low":148.845,"close":148.856,"volume":0.04032000154256821},{"timestamp":1742396520000,"open":148.875,"high":148.875,"low":148.586,"close":148.595,"volume":0.047040000557899475},{"timestamp":1742396580000,"open":148.605,"high":148.616,"low":148.536,"close":148.546,"volume":0.020160000771284103},{"timestamp":1742396640000,"open":148.355,"high":148.556,"low":148.185,"close":148.556,"volume":0.06719999760389328},{"timestamp":1742396700000,"open":148.546,"high":148.576,"low":148.546,"close":148.565,"volume":0.020160000771284103},{"timestamp":1742396760000,"open":148.566,"high":148.805,"low":148.566,"close":148.716,"volume":0.09743999689817429},{"timestamp":1742396820000,"open":148.726,"high":148.895,"low":148.726,"close":148.895,"volume":0.04368000105023384},{"timestamp":1742396880000,"open":148.915,"high":148.915,"low":148.876,"close":148.885,"volume":0.013439999893307686},{"timestamp":1742396940000,"open":148.896,"high":148.956,"low":148.625,"close":148.756,"volume":0.05711999908089638},{"timestamp":1742397000000,"open":148.656,"high":148.916,"low":148.656,"close":148.806,"volume":0.04032000154256821},{"timestamp":1742397060000,"open":148.786,"high":148.886,"low":148.725,"close":148.855,"volume":0.07391999661922455},{"timestamp":1742397120000,"open":148.866,"high":148.885,"low":148.685,"close":148.775,"volume":0.03359999880194664},{"timestamp":1742397180000,"open":148.785,"high":148.855,"low":148.556,"close":148.625,"volume":0.06384000182151794},{"timestamp":1742397240000,"open":148.635,"high":148.695,"low":148.565,"close":148.646,"volume":0.05040000006556511},{"timestamp":1742397300000,"open":148.656,"high":148.685,"low":148.656,"close":148.685,"volume":0.02687999978661537},{"timestamp":1742397360000,"open":148.566,"high":148.705,"low":148.566,"close":148.656,"volume":0.02687999978661537},{"timestamp":1742397420000,"open":148.665,"high":148.716,"low":148.665,"close":148.716,"volume":0.01679999940097332},{"timestamp":1742397480000,"open":148.715,"high":148.716,"low":148.715,"close":148.716,"volume":0.006719999946653843},{"timestamp":1742397540000,"open":148.665,"high":148.665,"low":148.665,"close":148.665,"volume":0.0033599999733269215},{"timestamp":1742397600000,"open":148.565,"high":148.686,"low":148.565,"close":148.686,"volume":0.020160000771284103},{"timestamp":1742397660000,"open":148.685,"high":148.706,"low":148.685,"close":148.706,"volume":0.013439999893307686},{"timestamp":1742397840000,"open":148.685,"high":148.706,"low":148.595,"close":148.595,"volume":0.04368000105023384},{"timestamp":1742397900000,"open":148.665,"high":148.676,"low":148.566,"close":148.665,"volume":0.04368000105023384},{"timestamp":1742397960000,"open":148.675,"high":148.695,"low":148.565,"close":148.595,"volume":0.06047999858856201},{"timestamp":1742398020000,"open":148.606,"high":148.606,"low":148.405,"close":148.415,"volume":0.030239999294281006},{"timestamp":1742398080000,"open":148.425,"high":148.596,"low":148.416,"close":148.576,"volume":0.07391999661922455},{"timestamp":1742398140000,"open":148.575,"high":148.606,"low":148.506,"close":148.596,"volume":0.04368000105023384},{"timestamp":1742398200000,"open":148.636,"high":148.736,"low":148.636,"close":148.736,"volume":0.05375999957323074},{"timestamp":1742398260000,"open":148.745,"high":148.755,"low":148.426,"close":148.435,"volume":0.047040000557899475},{"timestamp":1742398320000,"open":148.436,"high":148.485,"low":148.435,"close":148.446,"volume":0.02687999978661537},{"timestamp":1742398380000,"open":148.486,"high":148.606,"low":148.486,"close":148.585,"volume":0.11088000237941742},{"timestamp":1742398440000,"open":148.585,"high":148.686,"low":148.585,"close":148.596,"volume":0.05040000006556511},{"timestamp":1742398500000,"open":148.605,"high":148.676,"low":148.595,"close":148.676,"volume":0.05375999957323074},{"timestamp":1742398560000,"open":148.676,"high":148.696,"low":148.675,"close":148.695,"volume":0.047040000557899475},{"timestamp":1742398620000,"open":148.705,"high":148.706,"low":148.675,"close":148.675,"volume":0.05375999957323074},{"timestamp":1742398680000,"open":148.675,"high":148.675,"low":148.675,"close":148.675,"volume":0.0033599999733269215},{"timestamp":1742398740000,"open":148.675,"high":148.676,"low":148.675,"close":148.676,"volume":0.010080000385642052},{"timestamp":1742398800000,"open":148.665,"high":148.666,"low":148.416,"close":148.445,"volume":0.047040000557899475},{"timestamp":1742398860000,"open":148.445,"high":148.516,"low":148.445,"close":148.516,"volume":0.02687999978661537},{"timestamp":1742398920000,"open":148.526,"high":148.536,"low":148.526,"close":148.535,"volume":0.020160000771284103},{"timestamp":1742398980000,"open":148.536,"high":148.576,"low":148.535,"close":148.576,"volume":0.03359999880194664},{"timestamp":1742399040000,"open":148.576,"high":148.586,"low":148.575,"close":148.585,"volume":0.03359999880194664},{"timestamp":1742399100000,"open":148.585,"high":148.586,"low":148.585,"close":148.586,"volume":0.03359999880194664},{"timestamp":1742399160000,"open":148.585,"high":148.586,"low":148.575,"close":148.576,"volume":0.020160000771284103},{"timestamp":1742399220000,"open":148.586,"high":148.616,"low":148.585,"close":148.616,"volume":0.03359999880194664},{"timestamp":1742399280000,"open":148.616,"high":148.635,"low":148.616,"close":148.635,"volume":0.013439999893307686},{"timestamp":1742399340000,"open":148.646,"high":148.646,"low":148.645,"close":148.645,"volume":0.010080000385642052},{"timestamp":1742399400000,"open":148.635,"high":148.635,"low":148.525,"close":148.555,"volume":0.04368000105023384},{"timestamp":1742399460000,"open":148.556,"high":148.565,"low":148.556,"close":148.565,"volume":0.006719999946653843},{"timestamp":1742399520000,"open":148.565,"high":148.586,"low":148.565,"close":148.586,"volume":0.03359999880194664},{"timestamp":1742399580000,"open":148.586,"high":148.586,"low":148.585,"close":148.585,"volume":0.013439999893307686},{"timestamp":1742399640000,"open":148.586,"high":148.586,"low":148.556,"close":148.556,"volume":0.010080000385642052},{"timestamp":1742399700000,"open":148.546,"high":148.555,"low":148.546,"close":148.555,"volume":0.006719999946653843},{"timestamp":1742399760000,"open":148.546,"high":148.546,"low":148.525,"close":148.545,"volume":0.02687999978661537},{"timestamp":1742399820000,"open":148.545,"high":148.566,"low":148.545,"close":148.566,"volume":0.030239999294281006},{"timestamp":1742399880000,"open":148.565,"high":148.615,"low":148.565,"close":148.615,"volume":0.06719999760389328},{"timestamp":1742399940000,"open":148.616,"high":148.646,"low":148.616,"close":148.646,"volume":0.030239999294281006},{"timestamp":1742400120000,"open":148.625,"high":148.646,"low":148.616,"close":148.645,"volume":0.013439999893307686},{"timestamp":1742400180000,"open":148.625,"high":148.625,"low":148.585,"close":148.585,"volume":0.030239999294281006},{"timestamp":1742400240000,"open":148.586,"high":148.586,"low":148.565,"close":148.576,"volume":0.023520000278949738},{"timestamp":1742400720000,"open":148.575,"high":148.586,"low":148.575,"close":148.585,"volume":0.04368000105023384},{"timestamp":1742400780000,"open":148.585,"high":148.586,"low":148.585,"close":148.585,"volume":0.01679999940097332},{"timestamp":1742400840000,"open":148.576,"high":148.576,"low":148.516,"close":148.535,"volume":0.04032000154256821},{"timestamp":1742400900000,"open":148.526,"high":148.545,"low":148.526,"close":148.536,"volume":0.020160000771284103},{"timestamp":1742400960000,"open":148.536,"high":148.536,"low":148.535,"close":148.535,"volume":0.010080000385642052},{"timestamp":1742401020000,"open":148.536,"high":148.595,"low":148.536,"close":148.595,"volume":0.01679999940097332},{"timestamp":1742401080000,"open":148.596,"high":148.616,"low":148.596,"close":148.615,"volume":0.030239999294281006},{"timestamp":1742401200000,"open":148.605,"high":148.616,"low":148.605,"close":148.605,"volume":0.01679999940097332},{"timestamp":1742401260000,"open":148.596,"high":148.596,"low":148.596,"close":148.596,"volume":0.0033599999733269215},{"timestamp":1742401320000,"open":148.616,"high":148.786,"low":148.616,"close":148.786,"volume":0.03359999880194664},{"timestamp":1742401380000,"open":148.795,"high":148.806,"low":148.795,"close":148.806,"volume":0.006719999946653843},{"timestamp":1742401440000,"open":148.805,"high":148.806,"low":148.805,"close":148.806,"volume":0.006719999946653843},{"timestamp":1742401620000,"open":148.866,"high":149.186,"low":148.865,"close":149.185,"volume":0.02687999978661537},{"timestamp":1742401680000,"open":149.215,"high":149.535,"low":149.215,"close":149.485,"volume":0.10080000013113022},{"timestamp":1742401740000,"open":149.485,"high":149.695,"low":149.485,"close":149.546,"volume":0.09743999689817429},{"timestamp":1742401800000,"open":149.546,"high":149.546,"low":149.546,"close":149.546,"volume":0.0033599999733269215},{"timestamp":1742401860000,"open":149.546,"high":149.546,"low":149.545,"close":149.546,"volume":0.020160000771284103},{"timestamp":1742401920000,"open":149.546,"high":149.546,"low":149.545,"close":149.545,"volume":0.03359999880194664},{"timestamp":1742401980000,"open":149.545,"high":149.546,"low":149.495,"close":149.495,"volume":0.06384000182151794},{"timestamp":1742402100000,"open":149.506,"high":149.526,"low":149.506,"close":149.526,"volume":0.01679999940097332},{"timestamp":1742402160000,"open":149.525,"high":149.686,"low":149.525,"close":149.536,"volume":0.04368000105023384},{"timestamp":1742402220000,"open":149.486,"high":149.486,"low":149.436,"close":149.485,"volume":0.02687999978661537},{"timestamp":1742402280000,"open":149.485,"high":149.486,"low":149.385,"close":149.385,"volume":0.04032000154256821},{"timestamp":1742402340000,"open":149.405,"high":149.425,"low":149.395,"close":149.425,"volume":0.010080000385642052},{"timestamp":1742402400000,"open":149.395,"high":149.395,"low":149.356,"close":149.356,"volume":0.01679999940097332},{"timestamp":1742402460000,"open":149.316,"high":149.316,"low":149.315,"close":149.316,"volume":0.013439999893307686},{"timestamp":1742402520000,"open":149.286,"high":149.495,"low":149.286,"close":149.495,"volume":0.05040000006556511},{"timestamp":1742402580000,"open":149.735,"high":149.735,"low":149.685,"close":149.686,"volume":0.013439999893307686},{"timestamp":1742402640000,"open":149.705,"high":149.705,"low":149.705,"close":149.705,"volume":0.0033599999733269215},{"timestamp":1742402760000,"open":149.735,"high":149.736,"low":149.735,"close":149.735,"volume":0.013439999893307686},{"timestamp":1742402880000,"open":149.785,"high":149.785,"low":149.735,"close":149.735,"volume":0.013439999893307686},{"timestamp":1742402940000,"open":149.725,"high":149.725,"low":149.725,"close":149.725,"volume":0.0033599999733269215},{"timestamp":1742403000000,"open":149.726,"high":149.726,"low":149.726,"close":149.726,"volume":0.0033599999733269215},{"timestamp":1742403060000,"open":149.725,"high":149.746,"low":149.686,"close":149.726,"volume":0.020160000771284103},{"timestamp":1742403120000,"open":149.666,"high":149.676,"low":149.666,"close":149.675,"volume":0.023520000278949738},{"timestamp":1742403180000,"open":149.705,"high":149.916,"low":149.705,"close":149.916,"volume":0.05040000006556511},{"timestamp":1742403240000,"open":149.955,"high":149.955,"low":149.915,"close":149.915,"volume":0.006719999946653843},{"timestamp":1742403300000,"open":149.985,"high":149.985,"low":149.915,"close":149.985,"volume":0.01679999940097332},{"timestamp":1742403360000,"open":149.995,"high":150.106,"low":149.995,"close":150.106,"volume":0.02687999978661537},{"timestamp":1742403420000,"open":150.105,"high":150.146,"low":150.105,"close":150.115,"volume":0.013439999893307686},{"timestamp":1742403480000,"open":150.095,"high":150.095,"low":150.065,"close":150.065,"volume":0.010080000385642052},{"timestamp":1742403540000,"open":150.056,"high":150.056,"low":149.886,"close":149.895,"volume":0.06047999858856201},{"timestamp":1742403600000,"open":149.955,"high":150.136,"low":149.955,"close":150.136,"volume":0.07056000083684921},{"timestamp":1742403660000,"open":150.145,"high":150.145,"low":150.085,"close":150.085,"volume":0.01679999940097332},{"timestamp":1742403720000,"open":150.065,"high":150.096,"low":149.865,"close":150.016,"volume":0.05375999957323074},{"timestamp":1742403780000,"open":150.006,"high":150.036,"low":150.006,"close":150.035,"volume":0.020160000771284103},{"timestamp":1742403840000,"open":150.025,"high":150.036,"low":149.865,"close":149.865,"volume":0.03359999880194664},{"timestamp":1742403900000,"open":149.975,"high":149.975,"low":149.866,"close":149.866,"volume":0.006719999946653843},{"timestamp":1742403960000,"open":149.866,"high":149.986,"low":149.835,"close":149.986,"volume":0.06047999858856201},{"timestamp":1742404020000,"open":149.985,"high":149.986,"low":149.985,"close":149.986,"volume":0.05375999957323074},{"timestamp":1742404080000,"open":149.985,"high":150.076,"low":149.985,"close":150.076,"volume":0.08064000308513641},{"timestamp":1742404140000,"open":150.076,"high":150.135,"low":150.076,"close":150.085,"volume":0.013439999893307686},{"timestamp":1742404320000,"open":150.125,"high":150.176,"low":150.125,"close":150.176,"volume":0.01679999940097332},{"timestamp":1742404380000,"open":150.165,"high":150.165,"low":150.065,"close":150.125,"volume":0.047040000557899475},{"timestamp":1742404440000,"open":150.086,"high":150.086,"low":149.865,"close":150.015,"volume":0.05040000006556511},{"timestamp":1742404500000,"open":149.995,"high":149.995,"low":149.925,"close":149.925,"volume":0.020160000771284103},{"timestamp":1742404560000,"open":149.986,"high":149.986,"low":149.925,"close":149.985,"volume":0.023520000278949738},{"timestamp":1742404620000,"open":149.975,"high":149.976,"low":149.695,"close":149.846,"volume":0.047040000557899475},{"timestamp":1742404680000,"open":149.866,"high":149.876,"low":149.866,"close":149.876,"volume":0.006719999946653843},{"timestamp":1742404740000,"open":149.875,"high":149.876,"low":149.875,"close":149.876,"volume":0.013439999893307686},{"timestamp":1742404800000,"open":149.866,"high":149.886,"low":149.866,"close":149.876,"volume":0.013439999893307686},{"timestamp":1742404860000,"open":149.855,"high":149.876,"low":149.705,"close":149.795,"volume":0.03359999880194664},{"timestamp":1742404920000,"open":149.795,"high":149.795,"low":149.795,"close":149.795,"volume":0.006719999946653843},{"timestamp":1742404980000,"open":149.795,"high":149.946,"low":149.785,"close":149.946,"volume":0.036959998309612274},{"timestamp":1742405040000,"open":149.946,"high":149.946,"low":149.825,"close":149.825,"volume":0.05711999908089638},{"timestamp":1742405100000,"open":149.786,"high":149.845,"low":149.775,"close":149.805,"volume":0.05040000006556511},{"timestamp":1742405160000,"open":149.806,"high":149.806,"low":149.556,"close":149.686,"volume":0.05375999957323074},{"timestamp":1742405220000,"open":149.686,"high":149.686,"low":149.666,"close":149.666,"volume":0.023520000278949738},{"timestamp":1742405280000,"open":149.655,"high":149.785,"low":149.655,"close":149.785,"volume":0.020160000771284103},{"timestamp":1742405340000,"open":149.785,"high":149.845,"low":149.705,"close":149.845,"volume":0.06047999858856201},{"timestamp":1742405400000,"open":149.845,"high":149.906,"low":149.845,"close":149.905,"volume":0.03359999880194664},{"timestamp":1742405460000,"open":149.905,"high":149.906,"low":149.905,"close":149.905,"volume":0.03359999880194664},{"timestamp":1742405520000,"open":149.906,"high":149.926,"low":149.905,"close":149.926,"volume":0.04032000154256821},{"timestamp":1742405580000,"open":149.926,"high":149.956,"low":149.926,"close":149.956,"volume":0.030239999294281006},{"timestamp":1742405640000,"open":149.956,"high":150.225,"low":149.955,"close":150.225,"volume":0.05711999908089638},{"timestamp":1742405700000,"open":150.225,"high":150.396,"low":150.126,"close":150.226,"volume":0.07391999661922455},{"timestamp":1742405760000,"open":150.226,"high":150.255,"low":150.165,"close":150.165,"volume":0.03359999880194664},{"timestamp":1742405820000,"open":150.166,"high":150.166,"low":149.945,"close":149.945,"volume":0.04032000154256821},{"timestamp":1742405880000,"open":150.065,"high":150.066,"low":149.946,"close":149.966,"volume":0.05711999908089638},{"timestamp":1742405940000,"open":149.976,"high":150.006,"low":149.975,"close":150.006,"volume":0.047040000557899475},{"timestamp":1742406000000,"open":150.005,"high":150.076,"low":150.005,"close":150.075,"volume":0.02687999978661537},{"timestamp":1742406060000,"open":150.075,"high":150.085,"low":150.075,"close":150.085,"volume":0.010080000385642052},{"timestamp":1742406120000,"open":150.095,"high":150.396,"low":150.095,"close":150.325,"volume":0.08736000210046768},{"timestamp":1742406180000,"open":150.326,"high":150.326,"low":150.315,"close":150.325,"volume":0.03359999880194664},{"timestamp":1742406240000,"open":150.325,"high":150.325,"low":150.246,"close":150.246,"volume":0.010080000385642052},{"timestamp":1742406300000,"open":150.246,"high":150.246,"low":150.165,"close":150.165,"volume":0.05040000006556511},{"timestamp":1742406360000,"open":150.165,"high":150.226,"low":150.165,"close":150.225,"volume":0.05040000006556511},{"timestamp":1742406420000,"open":150.245,"high":150.426,"low":150.245,"close":150.345,"volume":0.07391999661922455},{"timestamp":1742406480000,"open":150.345,"high":150.356,"low":149.945,"close":149.986,"volume":0.07727999985218048},{"timestamp":1742406540000,"open":150.005,"high":150.026,"low":150.005,"close":150.026,"volume":0.01679999940097332},{"timestamp":1742406600000,"open":150.025,"high":150.066,"low":150.025,"close":150.066,"volume":0.04032000154256821},{"timestamp":1742406660000,"open":150.065,"high":150.065,"low":149.855,"close":149.945,"volume":0.04368000105023384},{"timestamp":1742406720000,"open":149.945,"high":149.946,"low":149.945,"close":149.946,"volume":0.01679999940097332},{"timestamp":1742406780000,"open":149.945,"high":149.976,"low":149.945,"close":149.976,"volume":0.023520000278949738},{"timestamp":1742406840000,"open":149.966,"high":149.976,"low":149.695,"close":149.695,"volume":0.07391999661922455},{"timestamp":1742406900000,"open":149.696,"high":149.696,"low":149.695,"close":149.696,"volume":0.05040000006556511},{"timestamp":1742406960000,"open":149.696,"high":149.696,"low":149.355,"close":149.375,"volume":0.09071999788284302},{"timestamp":1742407020000,"open":149.376,"high":149.406,"low":149.376,"close":149.406,"volume":0.06384000182151794},{"timestamp":1742407080000,"open":149.866,"high":149.866,"low":149.785,"close":149.785,"volume":0.06719999760389328},{"timestamp":1742407140000,"open":149.786,"high":149.786,"low":149.405,"close":149.406,"volume":0.06047999858856201},{"timestamp":1742407200000,"open":149.405,"high":149.726,"low":149.405,"close":149.406,"volume":0.02687999978661537},{"timestamp":1742407260000,"open":149.405,"high":149.426,"low":149.405,"close":149.426,"volume":0.05040000006556511},{"timestamp":1742407320000,"open":149.425,"high":149.556,"low":149.425,"close":149.546,"volume":0.05375999957323074},{"timestamp":1742407380000,"open":149.546,"high":149.546,"low":149.536,"close":149.545,"volume":0.06047999858856201},{"timestamp":1742407440000,"open":149.546,"high":149.586,"low":149.545,"close":149.586,"volume":0.11760000139474869},{"timestamp":1742407500000,"open":149.585,"high":149.745,"low":149.585,"close":149.745,"volume":0.05711999908089638},{"timestamp":1742407560000,"open":149.745,"high":149.796,"low":149.665,"close":149.665,"volume":0.09743999689817429},{"timestamp":1742407620000,"open":149.665,"high":149.666,"low":149.016,"close":149.036,"volume":0.05711999908089638},{"timestamp":1742407680000,"open":149.036,"high":149.075,"low":149.035,"close":149.075,"volume":0.047040000557899475},{"timestamp":1742407740000,"open":149.076,"high":149.436,"low":149.075,"close":149.435,"volume":0.06047999858856201},{"timestamp":1742407800000,"open":149.445,"high":149.716,"low":149.445,"close":149.695,"volume":0.07056000083684921},{"timestamp":1742407860000,"open":149.695,"high":149.766,"low":149.695,"close":149.715,"volume":0.07391999661922455},{"timestamp":1742407980000,"open":149.666,"high":149.666,"low":149.445,"close":149.666,"volume":0.04368000105023384},{"timestamp":1742408040000,"open":149.655,"high":149.675,"low":149.655,"close":149.675,"volume":0.006719999946653843},{"timestamp":1742408100000,"open":149.686,"high":149.716,"low":149.685,"close":149.716,"volume":0.036959998309612274},{"timestamp":1742408160000,"open":149.716,"high":149.776,"low":149.715,"close":149.775,"volume":0.06384000182151794},{"timestamp":1742408220000,"open":149.735,"high":149.735,"low":149.685,"close":149.686,"volume":0.04368000105023384},{"timestamp":1742408280000,"open":149.685,"high":149.686,"low":149.635,"close":149.635,"volume":0.030239999294281006},{"timestamp":1742408340000,"open":149.636,"high":149.636,"low":149.525,"close":149.536,"volume":0.10751999914646149},{"timestamp":1742408400000,"open":149.535,"high":149.576,"low":149.535,"close":149.575,"volume":0.05040000006556511},{"timestamp":1742408460000,"open":149.576,"high":149.836,"low":149.575,"close":149.646,"volume":0.10080000013113022},{"timestamp":1742408520000,"open":149.655,"high":149.736,"low":149.655,"close":149.735,"volume":0.06047999858856201},{"timestamp":1742408580000,"open":149.735,"high":149.765,"low":149.705,"close":149.706,"volume":0.05040000006556511},{"timestamp":1742408640000,"open":149.705,"high":149.706,"low":149.705,"close":149.706,"volume":0.02687999978661537},{"timestamp":1742408700000,"open":149.705,"high":149.706,"low":149.385,"close":149.565,"volume":0.09408000111579895},{"timestamp":1742408760000,"open":149.566,"high":149.656,"low":149.565,"close":149.656,"volume":0.09071999788284302},{"timestamp":1742408820000,"open":149.696,"high":149.826,"low":149.696,"close":149.816,"volume":0.03359999880194664},{"timestamp":1742408880000,"open":149.806,"high":149.815,"low":149.775,"close":149.815,"volume":0.01679999940097332},{"timestamp":1742408940000,"open":149.815,"high":149.815,"low":149.805,"close":149.815,"volume":0.013439999893307686},{"timestamp":1742409000000,"open":149.776,"high":149.776,"low":149.745,"close":149.745,"volume":0.036959998309612274},{"timestamp":1742409060000,"open":149.656,"high":149.755,"low":149.655,"close":149.695,"volume":0.05375999957323074},{"timestamp":1742409120000,"open":149.695,"high":149.696,"low":149.655,"close":149.655,"volume":0.047040000557899475},{"timestamp":1742409180000,"open":149.655,"high":149.656,"low":149.475,"close":149.616,"volume":0.036959998309612274},{"timestamp":1742409240000,"open":149.605,"high":149.605,"low":149.236,"close":149.415,"volume":0.04368000105023384},{"timestamp":1742409300000,"open":149.415,"high":149.646,"low":149.415,"close":149.645,"volume":0.05040000006556511},{"timestamp":1742409360000,"open":149.646,"high":149.766,"low":149.646,"close":149.765,"volume":0.05375999957323074},{"timestamp":1742409420000,"open":149.766,"high":149.786,"low":149.765,"close":149.785,"volume":0.04032000154256821},{"timestamp":1742409480000,"open":149.786,"high":149.816,"low":149.785,"close":149.816,"volume":0.013439999893307686},{"timestamp":1742409540000,"open":149.815,"high":149.846,"low":149.815,"close":149.846,"volume":0.04032000154256821},{"timestamp":1742409600000,"open":149.855,"high":149.936,"low":149.855,"close":149.936,"volume":0.06719999760389328},{"timestamp":1742409660000,"open":149.935,"high":149.936,"low":149.935,"close":149.936,"volume":0.036959998309612274},{"timestamp":1742409720000,"open":149.936,"high":149.946,"low":149.935,"close":149.946,"volume":0.013439999893307686},{"timestamp":1742409780000,"open":149.936,"high":149.945,"low":149.935,"close":149.945,"volume":0.020160000771284103},{"timestamp":1742409840000,"open":149.945,"high":149.946,"low":149.945,"close":149.946,"volume":0.006719999946653843},{"timestamp":1742409900000,"open":149.915,"high":149.916,"low":149.905,"close":149.905,"volume":0.02687999978661537},{"timestamp":1742409960000,"open":149.895,"high":149.905,"low":149.786,"close":149.905,"volume":0.023520000278949738},{"timestamp":1742410020000,"open":149.905,"high":149.905,"low":149.905,"close":149.905,"volume":0.006719999946653843},{"timestamp":1742410080000,"open":149.906,"high":149.926,"low":149.905,"close":149.925,"volume":0.05375999957323074},{"timestamp":1742410140000,"open":149.925,"high":149.926,"low":149.835,"close":149.836,"volume":0.04032000154256821},{"timestamp":1742410200000,"open":149.835,"high":149.836,"low":149.806,"close":149.835,"volume":0.02687999978661537},{"timestamp":1742410320000,"open":149.835,"high":149.836,"low":149.835,"close":149.835,"volume":0.05375999957323074},{"timestamp":1742410380000,"open":149.835,"high":149.856,"low":149.835,"close":149.856,"volume":0.030239999294281006},{"timestamp":1742410440000,"open":149.856,"high":149.856,"low":149.856,"close":149.856,"volume":0.006719999946653843},{"timestamp":1742410740000,"open":149.856,"high":149.856,"low":149.856,"close":149.856,"volume":0.006719999946653843},{"timestamp":1742410860000,"open":149.836,"high":149.846,"low":149.476,"close":149.486,"volume":0.04032000154256821},{"timestamp":1742410920000,"open":149.485,"high":149.516,"low":149.236,"close":149.236,"volume":0.07727999985218048},{"timestamp":1742410980000,"open":149.236,"high":149.386,"low":149.236,"close":149.386,"volume":0.09408000111579895},{"timestamp":1742411040000,"open":149.386,"high":149.466,"low":149.375,"close":149.466,"volume":0.06719999760389328},{"timestamp":1742411100000,"open":149.475,"high":149.506,"low":149.265,"close":149.265,"volume":0.1478399932384491},{"timestamp":1742411160000,"open":149.266,"high":149.276,"low":149.116,"close":149.205,"volume":0.07391999661922455},{"timestamp":1742411220000,"open":149.185,"high":149.185,"low":149.115,"close":149.115,"volume":0.047040000557899475},{"timestamp":1742411280000,"open":149.076,"high":149.076,"low":149.025,"close":149.026,"volume":0.05040000006556511},{"timestamp":1742411340000,"open":149.026,"high":149.046,"low":149.025,"close":149.046,"volume":0.04032000154256821},{"timestamp":1742411400000,"open":149.045,"high":149.176,"low":149.045,"close":149.176,"volume":0.06047999858856201},{"timestamp":1742411460000,"open":149.175,"high":149.385,"low":149.175,"close":149.385,"volume":0.08064000308513641},{"timestamp":1742411520000,"open":149.396,"high":149.426,"low":149.156,"close":149.186,"volume":0.15119999647140503},{"timestamp":1742411580000,"open":149.145,"high":149.145,"low":149.005,"close":149.006,"volume":0.07727999985218048},{"timestamp":1742411640000,"open":149.005,"high":149.385,"low":149.005,"close":149.346,"volume":0.07391999661922455},{"timestamp":1742411700000,"open":149.345,"high":149.356,"low":149.065,"close":149.065,"volume":0.14448000490665436},{"timestamp":1742411760000,"open":149.065,"high":149.065,"low":149.065,"close":149.065,"volume":0.010080000385642052},{"timestamp":1742411820000,"open":149.056,"high":149.056,"low":149.045,"close":149.046,"volume":0.023520000278949738},{"timestamp":1742411880000,"open":149.036,"high":149.046,"low":148.815,"close":148.925,"volume":0.07056000083684921},{"timestamp":1742411940000,"open":148.925,"high":149.106,"low":148.925,"close":149.106,"volume":0.11088000237941742},{"timestamp":1742412000000,"open":149.095,"high":149.116,"low":149.075,"close":149.116,"volume":0.04368000105023384},{"timestamp":1742412060000,"open":149.115,"high":149.116,"low":149.105,"close":149.106,"volume":0.05375999957323074},{"timestamp":1742412120000,"open":149.096,"high":149.106,"low":149.045,"close":149.086,"volume":0.07056000083684921},{"timestamp":1742412180000,"open":149.085,"high":149.096,"low":149.085,"close":149.095,"volume":0.013439999893307686},{"timestamp":1742412240000,"open":149.096,"high":149.105,"low":149.095,"close":149.105,"volume":0.020160000771284103},{"timestamp":1742412300000,"open":149.105,"high":149.316,"low":149.105,"close":149.136,"volume":0.11760000139474869},{"timestamp":1742412360000,"open":149.165,"high":149.165,"low":149.075,"close":149.095,"volume":0.07727999985218048},{"timestamp":1742412420000,"open":149.095,"high":149.146,"low":149.095,"close":149.145,"volume":0.07056000083684921},{"timestamp":1742412480000,"open":149.146,"high":149.255,"low":149.145,"close":149.255,"volume":0.09408000111579895},{"timestamp":1742412540000,"open":149.255,"high":149.256,"low":149.255,"close":149.256,"volume":0.010080000385642052},{"timestamp":1742412600000,"open":149.266,"high":149.275,"low":149.265,"close":149.275,"volume":0.013439999893307686},{"timestamp":1742412660000,"open":149.275,"high":149.306,"low":149.275,"close":149.305,"volume":0.05040000006556511},{"timestamp":1742412720000,"open":149.335,"high":149.376,"low":149.335,"close":149.375,"volume":0.05040000006556511},{"timestamp":1742412780000,"open":149.376,"high":149.456,"low":149.376,"close":149.455,"volume":0.08064000308513641},{"timestamp":1742412840000,"open":149.456,"high":149.565,"low":149.455,"close":149.565,"volume":0.05711999908089638},{"timestamp":1742412900000,"open":149.575,"high":149.576,"low":149.575,"close":149.575,"volume":0.06384000182151794},{"timestamp":1742412960000,"open":149.565,"high":149.566,"low":149.406,"close":149.445,"volume":0.047040000557899475},{"timestamp":1742413080000,"open":149.425,"high":149.425,"low":149.375,"close":149.405,"volume":0.01679999940097332},{"timestamp":1742413140000,"open":149.406,"high":149.416,"low":149.396,"close":149.416,"volume":0.023520000278949738},{"timestamp":1742413200000,"open":149.436,"high":149.555,"low":149.425,"close":149.426,"volume":0.07391999661922455},{"timestamp":1742413260000,"open":149.426,"high":149.426,"low":149.315,"close":149.316,"volume":0.06047999858856201},{"timestamp":1742413320000,"open":149.315,"high":149.316,"low":149.306,"close":149.306,"volume":0.020160000771284103},{"timestamp":1742413380000,"open":149.315,"high":149.315,"low":149.306,"close":149.306,"volume":0.006719999946653843},{"timestamp":1742413440000,"open":149.295,"high":149.295,"low":149.286,"close":149.286,"volume":0.010080000385642052},{"timestamp":1742413500000,"open":149.286,"high":149.286,"low":149.275,"close":149.275,"volume":0.010080000385642052},{"timestamp":1742413560000,"open":149.266,"high":149.266,"low":149.266,"close":149.266,"volume":0.006719999946653843},{"timestamp":1742413620000,"open":149.256,"high":149.256,"low":149.246,"close":149.246,"volume":0.013439999893307686},{"timestamp":1742413680000,"open":149.245,"high":149.435,"low":149.245,"close":149.435,"volume":0.07391999661922455},{"timestamp":1742413740000,"open":149.435,"high":149.435,"low":149.365,"close":149.365,"volume":0.06384000182151794},{"timestamp":1742413800000,"open":149.355,"high":149.355,"low":149.275,"close":149.285,"volume":0.05040000006556511},{"timestamp":1742413860000,"open":149.286,"high":149.456,"low":149.286,"close":149.455,"volume":0.08399999886751175},{"timestamp":1742413920000,"open":149.455,"high":149.726,"low":149.455,"close":149.725,"volume":0.12432000041007996},{"timestamp":1742413980000,"open":149.716,"high":149.716,"low":149.705,"close":149.716,"volume":0.030239999294281006},{"timestamp":1742414040000,"open":149.695,"high":149.706,"low":149.695,"close":149.695,"volume":0.020160000771284103},{"timestamp":1742414100000,"open":149.685,"high":149.685,"low":149.365,"close":149.466,"volume":0.11760000139474869},{"timestamp":1742414160000,"open":149.466,"high":149.466,"low":149.435,"close":149.435,"volume":0.04368000105023384},{"timestamp":1742414220000,"open":149.446,"high":149.446,"low":149.286,"close":149.296,"volume":0.08736000210046768},{"timestamp":1742414280000,"open":149.285,"high":149.296,"low":149.096,"close":149.226,"volume":0.13104000687599182},{"timestamp":1742414340000,"open":149.236,"high":149.266,"low":149.005,"close":149.005,"volume":0.05711999908089638}]