[{"timestamp":1742391000000,"open":149.967,"high":149.967,"low":149.117,"close":149.547,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":149.547,"high":149.547,"low":149.546,"close":149.546,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":149.426,"high":149.437,"low":149.426,"close":149.437,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":149.487,"high":149.787,"low":149.487,"close":149.787,"volume":0.06780000030994415},{"timestamp":1742391240000,"open":149.856,"high":150.047,"low":149.856,"close":150.046,"volume":0.06780000030994415},{"timestamp":1742391300000,"open":150.276,"high":150.276,"low":149.517,"close":150.156,"volume":0.06689999997615814},{"timestamp":1742391360000,"open":150.217,"high":150.217,"low":149.467,"close":150.076,"volume":0.03720000013709068},{"timestamp":1742391420000,"open":150.077,"high":150.347,"low":150.076,"close":150.207,"volume":0.10740000009536743},{"timestamp":1742391480000,"open":150.207,"high":150.207,"low":150.207,"close":150.207,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":150.207,"high":150.207,"low":150.206,"close":150.206,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":150.206,"high":150.206,"low":149.497,"close":149.497,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":149.337,"high":149.337,"low":149.186,"close":149.186,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":149.812,"high":149.927,"low":149.812,"close":149.926,"volume":0.0414000004529953},{"timestamp":1742391780000,"open":149.927,"high":149.927,"low":149.926,"close":149.927,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":149.927,"high":149.927,"low":149.837,"close":149.837,"volume":0.03539999946951866},{"timestamp":1742391900000,"open":149.897,"high":149.897,"low":149.306,"close":149.86,"volume":0.0414000004529953},{"timestamp":1742391960000,"open":149.936,"high":149.956,"low":149.887,"close":149.956,"volume":0.053700000047683716},{"timestamp":1742392020000,"open":149.957,"high":150.096,"low":149.957,"close":150.096,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":150.097,"high":150.097,"low":150.097,"close":150.097,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":150.096,"high":150.096,"low":150.096,"close":150.096,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":150.086,"high":150.086,"low":150.066,"close":150.066,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":150.126,"high":150.277,"low":150.126,"close":150.277,"volume":0.08100000023841858},{"timestamp":1742392320000,"open":150.317,"high":150.317,"low":150.316,"close":150.317,"volume":0.053700000047683716},{"timestamp":1742392380000,"open":150.227,"high":150.277,"low":150.227,"close":150.277,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":150.276,"high":150.447,"low":150.276,"close":150.447,"volume":0.094200000166893},{"timestamp":1742392500000,"open":150.447,"high":150.447,"low":150.346,"close":150.406,"volume":0.05040000006556511},{"timestamp":1742392560000,"open":150.356,"high":150.356,"low":150.276,"close":150.276,"volume":0.07079999893903732},{"timestamp":1742392620000,"open":150.276,"high":150.276,"low":150.016,"close":150.017,"volume":0.17730000615119934},{"timestamp":1742392680000,"open":150.077,"high":150.077,"low":150.016,"close":150.016,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":150.016,"high":150.066,"low":150.016,"close":150.066,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":150.017,"high":150.017,"low":149.766,"close":149.766,"volume":0.10559999942779541},{"timestamp":1742392860000,"open":149.766,"high":149.766,"low":149.766,"close":149.766,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":149.767,"high":149.936,"low":149.767,"close":149.926,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":149.986,"high":149.986,"low":149.986,"close":149.986,"volume":0.0008999999845400453},{"timestamp":1742393040000,"open":149.887,"high":149.887,"low":149.887,"close":149.887,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":150.017,"high":150.027,"low":149.907,"close":149.907,"volume":0.03720000013709068},{"timestamp":1742393160000,"open":149.907,"high":149.907,"low":149.846,"close":149.866,"volume":0.07500000298023224},{"timestamp":1742393340000,"open":149.927,"high":149.927,"low":149.866,"close":149.866,"volume":0.053700000047683716},{"timestamp":1742393400000,"open":149.867,"high":149.957,"low":149.867,"close":149.956,"volume":0.07919999957084656},{"timestamp":1742393460000,"open":149.956,"high":149.956,"low":149.886,"close":149.886,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":149.886,"high":149.977,"low":149.736,"close":149.736,"volume":0.16500000655651093},{"timestamp":1742393580000,"open":149.736,"high":149.896,"low":149.736,"close":149.736,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":149.836,"high":149.917,"low":149.836,"close":149.917,"volume":0.014100000262260437},{"timestamp":1742393700000,"open":149.917,"high":149.917,"low":149.836,"close":149.837,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":149.757,"high":149.757,"low":149.666,"close":149.687,"volume":0.06689999997615814},{"timestamp":1742393820000,"open":149.687,"high":149.697,"low":149.687,"close":149.697,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":149.696,"high":149.696,"low":149.667,"close":149.667,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":149.667,"high":149.797,"low":149.667,"close":149.746,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":149.677,"high":149.677,"low":149.677,"close":149.677,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":149.676,"high":149.677,"low":149.676,"close":149.677,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":149.756,"high":149.756,"low":149.676,"close":149.676,"volume":0.027300000190734863},{"timestamp":1742394180000,"open":149.677,"high":149.717,"low":149.677,"close":149.717,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":149.726,"high":149.847,"low":149.726,"close":149.817,"volume":0.05460000038146973},{"timestamp":1742394300000,"open":149.816,"high":149.816,"low":149.816,"close":149.816,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":149.817,"high":149.817,"low":149.677,"close":149.756,"volume":0.07590000331401825},{"timestamp":1742394480000,"open":149.757,"high":149.757,"low":149.526,"close":149.546,"volume":0.14190000295639038},{"timestamp":1742394540000,"open":149.546,"high":149.546,"low":149.546,"close":149.546,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":149.547,"high":149.547,"low":149.547,"close":149.547,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":149.536,"high":149.557,"low":149.487,"close":149.487,"volume":0.08009999990463257},{"timestamp":1742394720000,"open":149.486,"high":149.486,"low":149.486,"close":149.486,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":149.486,"high":149.487,"low":149.357,"close":149.357,"volume":0.14100000262260437},{"timestamp":1742394840000,"open":149.406,"high":149.436,"low":149.277,"close":149.277,"volume":0.08009999990463257},{"timestamp":1742394900000,"open":149.277,"high":149.316,"low":149.127,"close":149.146,"volume":0.13289999961853027},{"timestamp":1742394960000,"open":149.157,"high":149.187,"low":149.157,"close":149.187,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":149.187,"high":149.236,"low":149.126,"close":149.157,"volume":0.10409999638795853},{"timestamp":1742395080000,"open":149.176,"high":149.307,"low":149.176,"close":149.197,"volume":0.08190000057220459},{"timestamp":1742395140000,"open":149.266,"high":149.266,"low":149.176,"close":149.176,"volume":0.08820000290870667},{"timestamp":1742395200000,"open":149.147,"high":149.147,"low":149.126,"close":149.126,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":149.126,"high":149.127,"low":149.016,"close":149.016,"volume":0.15060000121593475},{"timestamp":1742395320000,"open":149.017,"high":149.077,"low":149.006,"close":149.006,"volume":0.09809999912977219},{"timestamp":1742395380000,"open":149.007,"high":149.077,"low":149.007,"close":149.046,"volume":0.08820000290870667},{"timestamp":1742395440000,"open":149.047,"high":149.056,"low":149.046,"close":149.046,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":149.086,"high":149.087,"low":149.006,"close":149.006,"volume":0.06270000338554382},{"timestamp":1742395560000,"open":149.007,"high":149.007,"low":149.006,"close":149.007,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":149.006,"high":149.006,"low":148.986,"close":148.986,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":148.987,"high":148.987,"low":148.847,"close":148.847,"volume":0.14669999480247498},{"timestamp":1742395740000,"open":148.847,"high":148.887,"low":148.817,"close":148.887,"volume":0.05849999934434891},{"timestamp":1742395800000,"open":148.886,"high":148.886,"low":148.846,"close":148.846,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":148.837,"high":148.866,"low":148.837,"close":148.866,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":148.866,"high":148.936,"low":148.836,"close":148.936,"volume":0.05849999934434891},{"timestamp":1742396040000,"open":148.906,"high":148.906,"low":148.857,"close":148.877,"volume":0.11460000276565552},{"timestamp":1742396100000,"open":148.907,"high":148.937,"low":148.876,"close":148.876,"volume":0.13289999961853027},{"timestamp":1742396160000,"open":148.866,"high":148.866,"low":148.856,"close":148.857,"volume":0.10559999942779541},{"timestamp":1742396220000,"open":148.856,"high":148.867,"low":148.836,"close":148.846,"volume":0.094200000166893},{"timestamp":1742396280000,"open":148.836,"high":148.837,"low":148.777,"close":148.777,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":148.776,"high":148.776,"low":148.566,"close":148.566,"volume":0.1589999943971634},{"timestamp":1742396400000,"open":148.586,"high":148.666,"low":148.586,"close":148.597,"volume":0.08820000290870667},{"timestamp":1742396460000,"open":148.626,"high":148.626,"low":148.516,"close":148.516,"volume":0.1460999995470047},{"timestamp":1742396520000,"open":148.547,"high":148.547,"low":148.517,"close":148.517,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":148.536,"high":148.647,"low":148.517,"close":148.647,"volume":0.08009999990463257},{"timestamp":1742396640000,"open":148.647,"high":148.647,"low":148.516,"close":148.516,"volume":0.08820000290870667},{"timestamp":1742396700000,"open":148.507,"high":148.507,"low":148.406,"close":148.406,"volume":0.1551000028848648},{"timestamp":1742396760000,"open":148.416,"high":148.417,"low":148.317,"close":148.356,"volume":0.06270000338554382},{"timestamp":1742396820000,"open":148.357,"high":148.357,"low":148.286,"close":148.287,"volume":0.07500000298023224},{"timestamp":1742396880000,"open":148.286,"high":148.287,"low":148.196,"close":148.216,"volume":0.08399999886751175},{"timestamp":1742396940000,"open":148.236,"high":148.237,"low":148.086,"close":148.096,"volume":0.19859999418258667},{"timestamp":1742397000000,"open":148.096,"high":148.236,"low":148.096,"close":148.236,"volume":0.09510000050067902},{"timestamp":1742397060000,"open":148.247,"high":148.277,"low":148.247,"close":148.267,"volume":0.04050000011920929},{"timestamp":1742397120000,"open":148.276,"high":148.346,"low":148.276,"close":148.296,"volume":0.1469999998807907},{"timestamp":1742397180000,"open":148.296,"high":148.297,"low":148.167,"close":148.206,"volume":0.10559999942779541},{"timestamp":1742397240000,"open":148.237,"high":148.387,"low":148.237,"close":148.387,"volume":0.06780000030994415},{"timestamp":1742397300000,"open":148.337,"high":148.337,"low":148.327,"close":148.327,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":148.337,"high":148.376,"low":148.337,"close":148.376,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":148.377,"high":148.377,"low":148.287,"close":148.287,"volume":0.09719999879598618},{"timestamp":1742397480000,"open":148.287,"high":148.287,"low":148.256,"close":148.256,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":148.356,"high":148.357,"low":148.356,"close":148.357,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":148.357,"high":148.357,"low":148.316,"close":148.317,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":148.317,"high":148.486,"low":148.317,"close":148.486,"volume":0.1460999995470047},{"timestamp":1742397720000,"open":148.497,"high":148.497,"low":148.446,"close":148.456,"volume":0.08910000324249268},{"timestamp":1742397780000,"open":148.457,"high":148.586,"low":148.457,"close":148.486,"volume":0.1551000028848648},{"timestamp":1742397840000,"open":148.486,"high":148.486,"low":148.436,"close":148.436,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":148.437,"high":148.447,"low":148.426,"close":148.427,"volume":0.12780000269412994},{"timestamp":1742397960000,"open":148.437,"high":148.517,"low":148.437,"close":148.517,"volume":0.09239999949932098},{"timestamp":1742398020000,"open":148.517,"high":148.517,"low":148.456,"close":148.457,"volume":0.11460000276565552},{"timestamp":1742398080000,"open":148.456,"high":148.507,"low":148.456,"close":148.506,"volume":0.06689999997615814},{"timestamp":1742398140000,"open":148.507,"high":148.507,"low":148.457,"close":148.457,"volume":0.03539999946951866},{"timestamp":1742398200000,"open":148.466,"high":148.506,"low":148.466,"close":148.506,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":148.517,"high":148.536,"low":148.457,"close":148.487,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":148.497,"high":148.596,"low":148.497,"close":148.566,"volume":0.053700000047683716},{"timestamp":1742398380000,"open":148.566,"high":148.617,"low":148.506,"close":148.577,"volume":0.13860000669956207},{"timestamp":1742398440000,"open":148.586,"high":148.586,"low":148.576,"close":148.576,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":148.577,"high":148.667,"low":148.577,"close":148.667,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":148.676,"high":148.777,"low":148.676,"close":148.776,"volume":0.17339999973773956},{"timestamp":1742398680000,"open":148.786,"high":148.836,"low":148.786,"close":148.836,"volume":0.15839999914169312},{"timestamp":1742398740000,"open":148.896,"high":148.896,"low":148.826,"close":148.867,"volume":0.061799999326467514},{"timestamp":1742398800000,"open":148.867,"high":148.947,"low":148.866,"close":148.866,"volume":0.11460000276565552},{"timestamp":1742398860000,"open":148.886,"high":148.886,"low":148.866,"close":148.876,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":148.867,"high":148.966,"low":148.867,"close":148.966,"volume":0.11969999969005585},{"timestamp":1742398980000,"open":148.977,"high":148.977,"low":148.926,"close":148.926,"volume":0.11460000276565552},{"timestamp":1742399040000,"open":148.926,"high":148.956,"low":148.896,"close":148.946,"volume":0.11969999969005585},{"timestamp":1742399100000,"open":148.937,"high":149.037,"low":148.937,"close":149.027,"volume":0.061799999326467514},{"timestamp":1742399160000,"open":149.046,"high":149.046,"low":149.046,"close":149.046,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":149.106,"high":149.297,"low":149.106,"close":149.297,"volume":0.18240000307559967},{"timestamp":1742399280000,"open":149.267,"high":149.267,"low":149.217,"close":149.217,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":149.186,"high":149.186,"low":149.156,"close":149.156,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":149.186,"high":149.247,"low":149.186,"close":149.247,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":149.217,"high":149.226,"low":149.217,"close":149.226,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":149.227,"high":149.516,"low":149.227,"close":149.496,"volume":0.26249998807907104},{"timestamp":1742399580000,"open":149.496,"high":149.556,"low":149.496,"close":149.556,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":149.556,"high":149.556,"low":149.457,"close":149.457,"volume":0.0575999990105629},{"timestamp":1742399700000,"open":149.446,"high":149.447,"low":149.386,"close":149.387,"volume":0.08820000290870667},{"timestamp":1742399760000,"open":149.386,"high":149.386,"low":149.386,"close":149.386,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":149.396,"high":149.426,"low":149.396,"close":149.426,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":149.436,"high":149.436,"low":149.436,"close":149.436,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":149.397,"high":149.477,"low":149.397,"close":149.436,"volume":0.093299999833107},{"timestamp":1742400000000,"open":149.436,"high":149.446,"low":149.386,"close":149.386,"volume":0.06780000030994415},{"timestamp":1742400060000,"open":149.386,"high":149.386,"low":149.357,"close":149.366,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":149.376,"high":149.456,"low":149.376,"close":149.376,"volume":0.12150000035762787},{"timestamp":1742400180000,"open":149.406,"high":149.406,"low":149.406,"close":149.406,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":149.407,"high":149.466,"low":149.406,"close":149.436,"volume":0.094200000166893},{"timestamp":1742400300000,"open":149.436,"high":149.437,"low":149.436,"close":149.437,"volume":0.09239999949932098},{"timestamp":1742400360000,"open":149.396,"high":149.427,"low":149.377,"close":149.426,"volume":0.10740000009536743},{"timestamp":1742400420000,"open":149.426,"high":149.427,"low":149.426,"close":149.427,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":149.437,"high":149.446,"low":149.427,"close":149.446,"volume":0.08009999990463257},{"timestamp":1742400540000,"open":149.446,"high":149.446,"low":149.397,"close":149.397,"volume":0.03539999946951866},{"timestamp":1742400600000,"open":149.436,"high":149.486,"low":149.416,"close":149.457,"volume":0.094200000166893},{"timestamp":1742400720000,"open":149.427,"high":149.427,"low":149.337,"close":149.346,"volume":0.14190000295639038},{"timestamp":1742400780000,"open":149.347,"high":149.347,"low":149.347,"close":149.347,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":149.326,"high":149.326,"low":149.296,"close":149.297,"volume":0.08009999990463257},{"timestamp":1742400900000,"open":149.227,"high":149.237,"low":149.216,"close":149.227,"volume":0.14100000262260437},{"timestamp":1742400960000,"open":149.237,"high":149.316,"low":149.237,"close":149.316,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":149.316,"high":149.326,"low":149.316,"close":149.326,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":149.327,"high":149.367,"low":149.327,"close":149.347,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":149.356,"high":149.367,"low":149.327,"close":149.327,"volume":0.09239999949932098},{"timestamp":1742401200000,"open":149.327,"high":149.327,"low":149.266,"close":149.286,"volume":0.06270000338554382},{"timestamp":1742401260000,"open":149.307,"high":149.317,"low":149.307,"close":149.317,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":149.316,"high":149.316,"low":149.316,"close":149.316,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":149.317,"high":149.426,"low":149.317,"close":149.376,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":149.377,"high":149.407,"low":149.336,"close":149.407,"volume":0.09000000357627869},{"timestamp":1742401500000,"open":149.407,"high":149.407,"low":149.366,"close":149.387,"volume":0.04050000011920929},{"timestamp":1742401560000,"open":149.386,"high":149.387,"low":149.347,"close":149.347,"volume":0.04859999939799309},{"timestamp":1742401620000,"open":149.346,"high":149.346,"low":149.346,"close":149.346,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":149.347,"high":149.347,"low":149.346,"close":149.346,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":149.386,"high":149.417,"low":149.346,"close":149.396,"volume":0.13289999961853027},{"timestamp":1742401800000,"open":149.426,"high":149.447,"low":149.386,"close":149.406,"volume":0.11460000276565552},{"timestamp":1742401860000,"open":149.406,"high":149.417,"low":149.387,"close":149.387,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":149.397,"high":149.397,"low":149.306,"close":149.336,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":149.347,"high":149.347,"low":149.236,"close":149.277,"volume":0.0494999997317791},{"timestamp":1742402040000,"open":149.277,"high":149.316,"low":149.276,"close":149.316,"volume":0.10559999942779541},{"timestamp":1742402100000,"open":149.336,"high":149.357,"low":149.336,"close":149.337,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":149.316,"high":149.316,"low":149.316,"close":149.316,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":149.316,"high":149.316,"low":149.316,"close":149.316,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":149.317,"high":149.317,"low":149.296,"close":149.296,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":149.336,"high":149.367,"low":149.296,"close":149.367,"volume":0.04050000011920929},{"timestamp":1742402580000,"open":149.337,"high":149.366,"low":149.336,"close":149.366,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":149.367,"high":149.387,"low":149.306,"close":149.307,"volume":0.16740000247955322},{"timestamp":1742402700000,"open":149.297,"high":149.367,"low":149.297,"close":149.367,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":149.367,"high":149.367,"low":149.297,"close":149.327,"volume":0.10559999942779541},{"timestamp":1742402820000,"open":149.297,"high":149.297,"low":149.266,"close":149.267,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":149.267,"high":149.267,"low":149.236,"close":149.236,"volume":0.08910000324249268},{"timestamp":1742402940000,"open":149.247,"high":149.297,"low":149.246,"close":149.297,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":149.237,"high":149.336,"low":149.236,"close":149.336,"volume":0.028200000524520874},{"timestamp":1742403060000,"open":149.277,"high":149.337,"low":149.276,"close":149.337,"volume":0.08100000023841858},{"timestamp":1742403120000,"open":149.306,"high":149.336,"low":149.306,"close":149.336,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":149.337,"high":149.346,"low":149.337,"close":149.346,"volume":0.014100000262260437},{"timestamp":1742403300000,"open":149.276,"high":149.397,"low":149.276,"close":149.397,"volume":0.053700000047683716},{"timestamp":1742403360000,"open":149.397,"high":149.427,"low":149.397,"close":149.427,"volume":0.06780000030994415},{"timestamp":1742403420000,"open":149.427,"high":149.427,"low":149.427,"close":149.427,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":149.426,"high":149.426,"low":149.386,"close":149.416,"volume":0.07590000331401825},{"timestamp":1742403540000,"open":149.397,"high":149.397,"low":149.396,"close":149.396,"volume":0.027300000190734863},{"timestamp":1742403600000,"open":149.407,"high":149.437,"low":149.396,"close":149.437,"volume":0.093299999833107},{"timestamp":1742403660000,"open":149.446,"high":149.476,"low":149.446,"close":149.476,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":149.446,"high":149.456,"low":149.446,"close":149.456,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":149.416,"high":149.427,"low":149.416,"close":149.427,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":149.447,"high":149.487,"low":149.446,"close":149.446,"volume":0.0414000004529953},{"timestamp":1742403900000,"open":149.526,"high":149.526,"low":149.446,"close":149.457,"volume":0.15000000596046448},{"timestamp":1742403960000,"open":149.457,"high":149.507,"low":149.456,"close":149.506,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":149.457,"high":149.457,"low":149.417,"close":149.427,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":149.466,"high":149.466,"low":149.426,"close":149.426,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":149.457,"high":149.506,"low":149.457,"close":149.496,"volume":0.1460999995470047},{"timestamp":1742404320000,"open":149.506,"high":149.506,"low":149.476,"close":149.476,"volume":0.06689999997615814},{"timestamp":1742404380000,"open":149.426,"high":149.437,"low":149.426,"close":149.437,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":149.426,"high":149.567,"low":149.426,"close":149.546,"volume":0.11969999969005585},{"timestamp":1742404500000,"open":149.567,"high":149.567,"low":149.556,"close":149.556,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":149.557,"high":149.557,"low":149.466,"close":149.476,"volume":0.07649999856948853},{"timestamp":1742404620000,"open":149.476,"high":149.556,"low":149.476,"close":149.497,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":149.556,"high":149.557,"low":149.556,"close":149.557,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":149.566,"high":149.646,"low":149.527,"close":149.527,"volume":0.10559999942779541},{"timestamp":1742404800000,"open":149.527,"high":149.636,"low":149.526,"close":149.636,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":149.597,"high":149.656,"low":149.597,"close":149.606,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":149.666,"high":149.666,"low":149.607,"close":149.626,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":149.626,"high":149.626,"low":149.626,"close":149.626,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":149.627,"high":149.627,"low":149.566,"close":149.566,"volume":0.07500000298023224},{"timestamp":1742405100000,"open":149.567,"high":149.567,"low":149.446,"close":149.447,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":149.447,"high":149.467,"low":149.416,"close":149.417,"volume":0.10140000283718109},{"timestamp":1742405220000,"open":149.417,"high":149.417,"low":149.417,"close":149.417,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":149.427,"high":149.427,"low":149.427,"close":149.427,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":149.426,"high":149.426,"low":149.307,"close":149.316,"volume":0.12780000269412994},{"timestamp":1742405400000,"open":149.316,"high":149.317,"low":149.286,"close":149.286,"volume":0.09239999949932098},{"timestamp":1742405520000,"open":149.306,"high":149.347,"low":149.287,"close":149.347,"volume":0.093299999833107},{"timestamp":1742405580000,"open":149.347,"high":149.347,"low":149.347,"close":149.347,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":149.347,"high":149.347,"low":149.347,"close":149.347,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":149.377,"high":149.517,"low":149.377,"close":149.457,"volume":0.10649999976158142},{"timestamp":1742405760000,"open":149.476,"high":149.527,"low":149.476,"close":149.527,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":149.527,"high":149.527,"low":149.476,"close":149.476,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":149.426,"high":149.517,"low":149.426,"close":149.516,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":149.536,"high":149.597,"low":149.536,"close":149.576,"volume":0.17339999973773956},{"timestamp":1742406000000,"open":149.576,"high":149.577,"low":149.576,"close":149.577,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":149.577,"high":149.577,"low":149.576,"close":149.577,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":149.577,"high":149.577,"low":149.516,"close":149.547,"volume":0.08820000290870667},{"timestamp":1742406180000,"open":149.546,"high":149.617,"low":149.546,"close":149.547,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":149.566,"high":149.576,"low":149.566,"close":149.576,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":149.576,"high":149.576,"low":149.516,"close":149.517,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":149.497,"high":149.497,"low":149.426,"close":149.426,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":149.407,"high":149.407,"low":149.306,"close":149.306,"volume":0.18150000274181366},{"timestamp":1742406480000,"open":149.336,"high":149.377,"low":149.297,"close":149.297,"volume":0.09809999912977219},{"timestamp":1742406540000,"open":149.296,"high":149.327,"low":149.296,"close":149.327,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":149.327,"high":149.327,"low":149.297,"close":149.317,"volume":0.061799999326467514},{"timestamp":1742406660000,"open":149.317,"high":149.447,"low":149.317,"close":149.407,"volume":0.11969999969005585},{"timestamp":1742406720000,"open":149.406,"high":149.406,"low":149.386,"close":149.386,"volume":0.08820000290870667},{"timestamp":1742406780000,"open":149.387,"high":149.396,"low":149.366,"close":149.396,"volume":0.08820000290870667},{"timestamp":1742406840000,"open":149.397,"high":149.397,"low":149.397,"close":149.397,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":149.396,"high":149.396,"low":149.367,"close":149.367,"volume":0.022199999541044235},{"timestamp":1742406960000,"open":149.376,"high":149.377,"low":149.366,"close":149.366,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":149.417,"high":149.436,"low":149.417,"close":149.436,"volume":0.014100000262260437},{"timestamp":1742407080000,"open":149.437,"high":149.437,"low":149.437,"close":149.437,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":149.417,"high":149.417,"low":149.367,"close":149.367,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":149.366,"high":149.446,"low":148.506,"close":149.446,"volume":0.2508000135421753},{"timestamp":1742407260000,"open":149.467,"high":149.577,"low":149.416,"close":149.417,"volume":0.2498999983072281},{"timestamp":1742407320000,"open":149.416,"high":149.417,"low":149.416,"close":149.417,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":149.516,"high":149.656,"low":149.516,"close":149.526,"volume":0.14790000021457672},{"timestamp":1742407440000,"open":149.537,"high":149.547,"low":149.537,"close":149.547,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":149.547,"high":149.577,"low":149.367,"close":149.367,"volume":0.18719999492168427},{"timestamp":1742407560000,"open":149.366,"high":149.367,"low":149.366,"close":149.366,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":149.377,"high":149.507,"low":149.377,"close":149.476,"volume":0.06870000064373016},{"timestamp":1742407680000,"open":149.477,"high":149.477,"low":149.477,"close":149.477,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":149.596,"high":149.596,"low":149.486,"close":149.496,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":149.596,"high":149.756,"low":149.557,"close":149.756,"volume":0.25380000472068787},{"timestamp":1742407860000,"open":149.827,"high":149.827,"low":149.766,"close":149.766,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":149.706,"high":149.717,"low":149.706,"close":149.717,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":149.727,"high":149.727,"low":149.716,"close":149.716,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":149.716,"high":149.807,"low":149.716,"close":149.717,"volume":0.16110000014305115},{"timestamp":1742408100000,"open":149.756,"high":149.797,"low":149.647,"close":149.647,"volume":0.10499999672174454},{"timestamp":1742408160000,"open":149.647,"high":149.756,"low":149.647,"close":149.706,"volume":0.06780000030994415},{"timestamp":1742408220000,"open":149.707,"high":149.707,"low":149.546,"close":149.607,"volume":0.1988999992609024},{"timestamp":1742408280000,"open":149.607,"high":149.637,"low":149.607,"close":149.637,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":149.607,"high":149.697,"low":149.586,"close":149.647,"volume":0.10409999638795853},{"timestamp":1742408400000,"open":149.636,"high":149.647,"low":149.586,"close":149.596,"volume":0.14190000295639038},{"timestamp":1742408460000,"open":149.667,"high":149.667,"low":149.576,"close":149.577,"volume":0.12030000239610672},{"timestamp":1742408580000,"open":149.636,"high":149.637,"low":149.576,"close":149.577,"volume":0.061799999326467514},{"timestamp":1742408640000,"open":149.586,"high":149.687,"low":149.586,"close":149.666,"volume":0.11879999935626984},{"timestamp":1742408700000,"open":149.667,"high":149.747,"low":149.667,"close":149.726,"volume":0.09239999949932098},{"timestamp":1742408760000,"open":149.737,"high":149.787,"low":149.737,"close":149.786,"volume":0.08820000290870667},{"timestamp":1742408820000,"open":149.787,"high":149.817,"low":149.736,"close":149.736,"volume":0.15780000388622284},{"timestamp":1742408880000,"open":149.737,"high":149.737,"low":149.696,"close":149.716,"volume":0.13680000603199005},{"timestamp":1742408940000,"open":149.716,"high":149.757,"low":149.706,"close":149.707,"volume":0.11460000276565552},{"timestamp":1742409000000,"open":149.737,"high":149.797,"low":149.707,"close":149.796,"volume":0.12240000069141388},{"timestamp":1742409060000,"open":149.877,"high":149.946,"low":149.816,"close":149.877,"volume":0.15870000422000885},{"timestamp":1742409120000,"open":149.886,"high":149.997,"low":149.886,"close":149.927,"volume":0.1956000030040741},{"timestamp":1742409180000,"open":149.936,"high":150.027,"low":149.867,"close":149.867,"volume":0.20520000159740448},{"timestamp":1742409240000,"open":149.866,"high":149.866,"low":149.766,"close":149.797,"volume":0.13050000369548798},{"timestamp":1742409300000,"open":149.806,"high":149.897,"low":149.806,"close":149.806,"volume":0.11219999939203262},{"timestamp":1742409360000,"open":149.807,"high":149.847,"low":149.766,"close":149.766,"volume":0.18150000274181366},{"timestamp":1742409420000,"open":149.797,"high":149.827,"low":149.767,"close":149.767,"volume":0.06270000338554382},{"timestamp":1742409480000,"open":149.836,"high":149.836,"low":149.416,"close":149.416,"volume":0.17640000581741333},{"timestamp":1742409540000,"open":149.537,"high":149.537,"low":149.537,"close":149.537,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":149.526,"high":149.596,"low":149.526,"close":149.556,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":149.557,"high":149.662,"low":149.446,"close":149.556,"volume":0.17910000681877136},{"timestamp":1742409720000,"open":149.557,"high":149.657,"low":149.356,"close":149.486,"volume":0.20640000700950623},{"timestamp":1742409780000,"open":149.536,"high":149.727,"low":149.536,"close":149.727,"volume":0.09690000116825104},{"timestamp":1742409840000,"open":149.697,"high":149.826,"low":149.637,"close":149.706,"volume":0.16050000488758087},{"timestamp":1742409900000,"open":149.706,"high":149.746,"low":149.696,"close":149.696,"volume":0.10559999942779541},{"timestamp":1742409960000,"open":149.696,"high":149.737,"low":149.627,"close":149.677,"volume":0.15000000596046448},{"timestamp":1742410020000,"open":149.677,"high":149.686,"low":149.607,"close":149.607,"volume":0.07590000331401825},{"timestamp":1742410080000,"open":149.616,"high":149.657,"low":149.496,"close":149.496,"volume":0.26910001039505005},{"timestamp":1742410140000,"open":149.467,"high":149.537,"low":149.426,"close":149.427,"volume":0.18150000274181366},{"timestamp":1742410200000,"open":149.426,"high":149.426,"low":149.276,"close":149.307,"volume":0.15929999947547913},{"timestamp":1742410260000,"open":149.307,"high":149.327,"low":149.036,"close":149.066,"volume":0.23250000178813934},{"timestamp":1742410320000,"open":149.067,"high":149.286,"low":149.067,"close":149.286,"volume":0.1242000013589859},{"timestamp":1742410380000,"open":149.347,"high":149.487,"low":149.246,"close":149.337,"volume":0.29910001158714294},{"timestamp":1742410440000,"open":149.347,"high":149.347,"low":149.276,"close":149.277,"volume":0.11640000343322754},{"timestamp":1742410500000,"open":149.277,"high":149.316,"low":149.136,"close":149.247,"volume":0.12870000302791595},{"timestamp":1742410560000,"open":149.247,"high":149.317,"low":149.246,"close":149.247,"volume":0.12030000239610672},{"timestamp":1742410620000,"open":149.277,"high":149.347,"low":149.167,"close":149.257,"volume":0.11819999665021896},{"timestamp":1742410680000,"open":149.316,"high":149.316,"low":149.256,"close":149.266,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":149.256,"high":149.366,"low":149.256,"close":149.366,"volume":0.12060000002384186},{"timestamp":1742410800000,"open":149.366,"high":149.527,"low":149.316,"close":149.527,"volume":0.15780000388622284},{"timestamp":1742410860000,"open":149.537,"high":149.537,"low":149.396,"close":149.437,"volume":0.1518000066280365},{"timestamp":1742410920000,"open":149.436,"high":149.477,"low":149.297,"close":149.337,"volume":0.1932000070810318},{"timestamp":1742410980000,"open":149.427,"high":149.457,"low":149.336,"close":149.356,"volume":0.21299999952316284},{"timestamp":1742411040000,"open":149.456,"high":149.516,"low":149.386,"close":149.457,"volume":0.1460999995470047},{"timestamp":1742411100000,"open":149.466,"high":149.646,"low":149.466,"close":149.586,"volume":0.11909999698400497},{"timestamp":1742411160000,"open":149.587,"high":149.587,"low":149.467,"close":149.467,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":149.506,"high":149.597,"low":149.506,"close":149.597,"volume":0.06870000064373016},{"timestamp":1742411280000,"open":149.596,"high":149.696,"low":149.596,"close":149.666,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":149.666,"high":149.666,"low":149.536,"close":149.577,"volume":0.31529998779296875},{"timestamp":1742411400000,"open":149.577,"high":149.737,"low":149.576,"close":149.727,"volume":0.2337000072002411},{"timestamp":1742411460000,"open":149.727,"high":149.776,"low":149.616,"close":149.616,"volume":0.2160000056028366},{"timestamp":1742411520000,"open":149.637,"high":149.637,"low":149.577,"close":149.577,"volume":0.07590000331401825},{"timestamp":1742411580000,"open":149.577,"high":149.577,"low":149.496,"close":149.536,"volume":0.07500000298023224},{"timestamp":1742411640000,"open":149.587,"high":149.636,"low":149.516,"close":149.536,"volume":0.1875},{"timestamp":1742411700000,"open":149.587,"high":149.697,"low":149.516,"close":149.576,"volume":0.2639999985694885},{"timestamp":1742411760000,"open":149.617,"high":149.767,"low":149.616,"close":149.687,"volume":0.27390000224113464},{"timestamp":1742411820000,"open":149.697,"high":149.757,"low":149.637,"close":149.757,"volume":0.26820001006126404},{"timestamp":1742411880000,"open":149.796,"high":149.847,"low":149.746,"close":149.746,"volume":0.16169999539852142},{"timestamp":1742411940000,"open":149.747,"high":149.747,"low":149.326,"close":149.567,"volume":0.17309999465942383},{"timestamp":1742412000000,"open":149.586,"high":149.586,"low":149.326,"close":149.326,"volume":0.1428000032901764},{"timestamp":1742412060000,"open":149.466,"high":149.477,"low":149.327,"close":149.476,"volume":0.13950000703334808},{"timestamp":1742412120000,"open":149.487,"high":149.527,"low":149.406,"close":149.417,"volume":0.20640000700950623},{"timestamp":1742412180000,"open":149.417,"high":149.417,"low":149.217,"close":149.217,"volume":0.2046000063419342},{"timestamp":1742412240000,"open":149.217,"high":149.277,"low":149.186,"close":149.206,"volume":0.21960000693798065},{"timestamp":1742412300000,"open":149.227,"high":149.247,"low":149.157,"close":149.157,"volume":0.11969999969005585},{"timestamp":1742412360000,"open":149.136,"high":149.146,"low":149.056,"close":149.087,"volume":0.15839999914169312},{"timestamp":1742412420000,"open":149.087,"high":149.147,"low":148.956,"close":148.997,"volume":0.49799999594688416},{"timestamp":1742412480000,"open":149.047,"high":149.096,"low":148.907,"close":148.907,"volume":0.4668000042438507},{"timestamp":1742412540000,"open":148.907,"high":148.986,"low":148.846,"close":148.916,"volume":0.23340000212192535},{"timestamp":1742412600000,"open":148.996,"high":149.147,"low":148.996,"close":149.087,"volume":0.1527000069618225},{"timestamp":1742412660000,"open":149.086,"high":149.117,"low":148.846,"close":148.886,"volume":0.2903999984264374},{"timestamp":1742412720000,"open":148.977,"high":149.047,"low":148.936,"close":148.937,"volume":0.3158999979496002},{"timestamp":1742412780000,"open":148.937,"high":149.097,"low":148.937,"close":149.077,"volume":0.28949999809265137},{"timestamp":1742412840000,"open":149.096,"high":149.166,"low":148.996,"close":149.146,"volume":0.17190000414848328},{"timestamp":1742412900000,"open":149.166,"high":149.246,"low":148.996,"close":148.997,"volume":0.296999990940094},{"timestamp":1742412960000,"open":149.026,"high":149.047,"low":148.917,"close":148.956,"volume":0.12300000339746475},{"timestamp":1742413020000,"open":148.967,"high":149.087,"low":148.966,"close":149.076,"volume":0.20160000026226044},{"timestamp":1742413080000,"open":149.076,"high":149.246,"low":149.076,"close":149.206,"volume":0.35670000314712524},{"timestamp":1742413140000,"open":149.207,"high":149.207,"low":148.836,"close":148.867,"volume":0.40380001068115234},{"timestamp":1742413200000,"open":148.867,"high":148.987,"low":148.757,"close":148.946,"volume":0.1923000067472458},{"timestamp":1742413260000,"open":148.947,"high":149.067,"low":148.946,"close":149.027,"volume":0.188400000333786},{"timestamp":1742413320000,"open":149.026,"high":149.026,"low":148.897,"close":148.906,"volume":0.22589999437332153},{"timestamp":1742413380000,"open":148.916,"high":149.147,"low":148.916,"close":149.117,"volume":0.2750999927520752},{"timestamp":1742413440000,"open":149.117,"high":149.306,"low":149.117,"close":149.217,"volume":0.1860000044107437},{"timestamp":1742413500000,"open":149.257,"high":149.427,"low":149.257,"close":149.286,"volume":0.21150000393390656},{"timestamp":1742413560000,"open":149.286,"high":149.317,"low":149.186,"close":149.186,"volume":0.2184000015258789},{"timestamp":1742413620000,"open":149.157,"high":149.197,"low":149.006,"close":149.197,"volume":0.2451000064611435},{"timestamp":1742413680000,"open":149.176,"high":149.326,"low":149.096,"close":149.236,"volume":0.3506999909877777},{"timestamp":1742413740000,"open":149.236,"high":149.327,"low":149.176,"close":149.177,"volume":0.5192999839782715},{"timestamp":1742413800000,"open":149.177,"high":149.316,"low":148.937,"close":149.277,"volume":0.5771999955177307},{"timestamp":1742413860000,"open":149.277,"high":149.277,"low":148.736,"close":148.787,"volume":0.534600019454956},{"timestamp":1742413920000,"open":148.796,"high":148.846,"low":148.766,"close":148.797,"volume":0.35249999165534973},{"timestamp":1742413980000,"open":148.787,"high":148.897,"low":148.756,"close":148.837,"volume":0.4212000072002411},{"timestamp":1742414040000,"open":148.837,"high":148.876,"low":148.696,"close":148.796,"volume":0.5511000156402588},{"timestamp":1742414100000,"open":148.796,"high":148.797,"low":148.687,"close":148.727,"volume":0.6315000057220459},{"timestamp":1742414160000,"open":148.747,"high":148.777,"low":148.696,"close":148.737,"volume":0.7211999893188477},{"timestamp":1742414220000,"open":148.756,"high":148.817,"low":148.706,"close":148.806,"volume":0.7652999758720398},{"timestamp":1742414280000,"open":148.837,"high":148.897,"low":148.796,"close":148.816,"volume":1.1160000562667847},{"timestamp":1742414340000,"open":148.816,"high":148.837,"low":148.386,"close":148.686,"volume":1.31850004196167}]