[{"timestamp":1742371260000,"open":149.134,"high":149.226,"low":148.466,"close":148.528,"volume":0.031050000339746475},{"timestamp":1742371320000,"open":148.575,"high":148.739,"low":148.565,"close":148.565,"volume":0.04320000112056732},{"timestamp":1742371380000,"open":148.577,"high":148.632,"low":148.474,"close":148.483,"volume":0.012149999849498272},{"timestamp":1742371440000,"open":148.464,"high":148.573,"low":148.464,"close":148.479,"volume":0.006750000175088644},{"timestamp":1742371500000,"open":148.529,"high":148.533,"low":148.465,"close":148.528,"volume":0.01889999955892563},{"timestamp":1742371560000,"open":148.569,"high":148.629,"low":148.481,"close":148.565,"volume":0.01889999955892563},{"timestamp":1742371620000,"open":148.615,"high":148.634,"low":148.615,"close":148.617,"volume":0.004050000105053186},{"timestamp":1742371680000,"open":148.629,"high":148.681,"low":148.47,"close":148.566,"volume":0.022949999198317528},{"timestamp":1742371740000,"open":148.618,"high":148.672,"low":148.568,"close":148.672,"volume":0.008100000210106373},{"timestamp":1742371800000,"open":148.666,"high":148.681,"low":148.466,"close":148.53,"volume":0.02160000056028366},{"timestamp":1742371860000,"open":148.573,"high":148.573,"low":148.369,"close":148.527,"volume":0.02160000056028366},{"timestamp":1742371920000,"open":148.479,"high":148.53,"low":148.416,"close":148.416,"volume":0.022110000252723694},{"timestamp":1742371980000,"open":148.423,"high":148.481,"low":148.316,"close":148.331,"volume":0.01889999955892563},{"timestamp":1742372040000,"open":148.324,"high":148.33,"low":148.179,"close":148.264,"volume":0.03375000134110451},{"timestamp":1742372100000,"open":148.265,"high":148.274,"low":148.216,"close":148.274,"volume":0.013500000350177288},{"timestamp":1742372160000,"open":148.271,"high":148.271,"low":148.123,"close":148.229,"volume":0.020250000059604645},{"timestamp":1742372220000,"open":148.18,"high":148.183,"low":148.133,"close":148.174,"volume":0.01484999991953373},{"timestamp":1742372280000,"open":148.233,"high":148.233,"low":148.134,"close":148.174,"volume":0.01889999955892563},{"timestamp":1742372340000,"open":148.177,"high":148.274,"low":148.177,"close":148.274,"volume":0.009449999779462814},{"timestamp":1742372400000,"open":148.276,"high":148.467,"low":148.269,"close":148.415,"volume":0.016200000420212746},{"timestamp":1742372460000,"open":148.477,"high":148.582,"low":148.471,"close":148.582,"volume":0.01889999955892563},{"timestamp":1742372520000,"open":148.566,"high":148.682,"low":148.566,"close":148.629,"volume":0.028349999338388443},{"timestamp":1742372580000,"open":148.577,"high":148.633,"low":148.569,"close":148.583,"volume":0.03240000084042549},{"timestamp":1742372640000,"open":148.631,"high":148.633,"low":148.564,"close":148.62,"volume":0.01889999955892563},{"timestamp":1742372700000,"open":148.627,"high":148.689,"low":148.532,"close":148.572,"volume":0.035100001841783524},{"timestamp":1742372760000,"open":148.582,"high":148.589,"low":148.517,"close":148.521,"volume":0.017550000920891762},{"timestamp":1742372820000,"open":148.533,"high":148.584,"low":148.518,"close":148.529,"volume":0.01080000028014183},{"timestamp":1742372880000,"open":148.523,"high":148.833,"low":148.476,"close":148.833,"volume":0.02160000056028366},{"timestamp":1742372940000,"open":148.83,"high":148.873,"low":148.823,"close":148.873,"volume":0.008100000210106373},{"timestamp":1742373000000,"open":148.873,"high":149.039,"low":148.873,"close":149.023,"volume":0.01889999955892563},{"timestamp":1742373060000,"open":148.989,"high":148.989,"low":148.823,"close":148.869,"volume":0.02969999983906746},{"timestamp":1742373120000,"open":148.876,"high":148.924,"low":148.868,"close":148.875,"volume":0.016200000420212746},{"timestamp":1742373180000,"open":148.872,"high":148.933,"low":148.87,"close":148.882,"volume":0.013500000350177288},{"timestamp":1742373240000,"open":148.914,"high":148.933,"low":148.872,"close":148.883,"volume":0.009449999779462814},{"timestamp":1742373300000,"open":148.819,"high":148.939,"low":148.819,"close":148.874,"volume":0.01484999991953373},{"timestamp":1742373360000,"open":148.876,"high":149.033,"low":148.876,"close":148.928,"volume":0.012149999849498272},{"timestamp":1742373420000,"open":148.964,"high":148.979,"low":148.915,"close":148.925,"volume":0.008100000210106373},{"timestamp":1742373480000,"open":148.929,"high":148.932,"low":148.866,"close":148.922,"volume":0.008100000210106373},{"timestamp":1742373540000,"open":148.921,"high":149.027,"low":148.874,"close":149.02,"volume":0.01940999925136566},{"timestamp":1742373600000,"open":149.019,"high":149.08,"low":149.019,"close":149.068,"volume":0.004050000105053186},{"timestamp":1742373660000,"open":149.076,"high":149.124,"low":149.014,"close":149.014,"volume":0.009449999779462814},{"timestamp":1742373720000,"open":149.016,"high":149.129,"low":149.016,"close":149.07,"volume":0.024299999698996544},{"timestamp":1742373780000,"open":149.114,"high":149.114,"low":149.068,"close":149.078,"volume":0.006750000175088644},{"timestamp":1742373840000,"open":149.071,"high":149.083,"low":149.024,"close":149.029,"volume":0.012149999849498272},{"timestamp":1742373900000,"open":149.026,"high":149.026,"low":148.964,"close":149.022,"volume":0.01484999991953373},{"timestamp":1742373960000,"open":149.07,"high":149.134,"low":149.066,"close":149.072,"volume":0.012149999849498272},{"timestamp":1742374020000,"open":149.032,"high":149.083,"low":149.014,"close":149.014,"volume":0.004050000105053186},{"timestamp":1742374080000,"open":148.989,"high":149.029,"low":148.972,"close":148.972,"volume":0.008100000210106373},{"timestamp":1742374140000,"open":149.02,"high":149.023,"low":148.929,"close":148.968,"volume":0.01484999991953373},{"timestamp":1742374200000,"open":149.033,"high":149.033,"low":148.967,"close":149.014,"volume":0.004050000105053186},{"timestamp":1742374260000,"open":149.016,"high":149.016,"low":148.922,"close":148.967,"volume":0.017550000920891762},{"timestamp":1742374320000,"open":148.922,"high":149.024,"low":148.922,"close":148.965,"volume":0.005400000140070915},{"timestamp":1742374380000,"open":149.034,"high":149.067,"low":148.974,"close":149.067,"volume":0.012149999849498272},{"timestamp":1742374440000,"open":149.07,"high":149.134,"low":149.07,"close":149.134,"volume":0.004050000105053186},{"timestamp":1742374500000,"open":149.123,"high":149.129,"low":148.967,"close":149.016,"volume":0.020250000059604645},{"timestamp":1742374560000,"open":148.972,"high":149.027,"low":148.965,"close":148.965,"volume":0.012149999849498272},{"timestamp":1742374620000,"open":148.939,"high":148.989,"low":148.914,"close":148.922,"volume":0.008100000210106373},{"timestamp":1742374680000,"open":148.916,"high":149.071,"low":148.877,"close":149.071,"volume":0.013500000350177288},{"timestamp":1742374740000,"open":149.07,"high":149.178,"low":149.07,"close":149.133,"volume":0.01484999991953373},{"timestamp":1742374800000,"open":149.081,"high":149.081,"low":149.015,"close":149.015,"volume":0.008100000210106373},{"timestamp":1742374860000,"open":149.02,"high":149.089,"low":148.964,"close":148.964,"volume":0.016200000420212746},{"timestamp":1742374920000,"open":148.924,"high":149.028,"low":148.924,"close":148.967,"volume":0.01484999991953373},{"timestamp":1742374980000,"open":148.934,"high":148.979,"low":148.871,"close":148.926,"volume":0.016200000420212746},{"timestamp":1742375040000,"open":148.876,"high":148.916,"low":148.876,"close":148.884,"volume":0.004050000105053186},{"timestamp":1742375100000,"open":148.875,"high":148.984,"low":148.839,"close":148.924,"volume":0.013500000350177288},{"timestamp":1742375160000,"open":148.927,"high":148.939,"low":148.82,"close":148.877,"volume":0.02160000056028366},{"timestamp":1742375220000,"open":148.868,"high":149.014,"low":148.868,"close":149.014,"volume":0.01889999955892563},{"timestamp":1742375280000,"open":149.017,"high":149.126,"low":149.017,"close":149.08,"volume":0.01080000028014183},{"timestamp":1742375400000,"open":149.081,"high":149.12,"low":149.065,"close":149.067,"volume":0.01080000028014183},{"timestamp":1742375460000,"open":149.122,"high":149.134,"low":149.076,"close":149.122,"volume":0.012149999849498272},{"timestamp":1742375520000,"open":149.079,"high":149.084,"low":148.976,"close":148.976,"volume":0.03375000134110451},{"timestamp":1742375580000,"open":148.966,"high":149.025,"low":148.965,"close":148.967,"volume":0.006750000175088644},{"timestamp":1742375640000,"open":148.989,"high":148.989,"low":148.866,"close":148.87,"volume":0.016200000420212746},{"timestamp":1742375700000,"open":148.872,"high":148.974,"low":148.869,"close":148.93,"volume":0.009449999779462814},{"timestamp":1742375760000,"open":148.914,"high":149.031,"low":148.914,"close":149.031,"volume":0.013500000350177288},{"timestamp":1742375820000,"open":149.024,"high":149.139,"low":149.024,"close":149.083,"volume":0.008100000210106373},{"timestamp":1742375880000,"open":149.074,"high":149.083,"low":149.014,"close":149.039,"volume":0.031050000339746475},{"timestamp":1742375940000,"open":149.039,"high":149.039,"low":148.915,"close":149.021,"volume":0.020250000059604645},{"timestamp":1742376000000,"open":148.982,"high":149.015,"low":148.974,"close":148.989,"volume":0.006750000175088644},{"timestamp":1742376060000,"open":148.918,"high":148.989,"low":148.914,"close":148.929,"volume":0.016200000420212746},{"timestamp":1742376120000,"open":148.976,"high":148.976,"low":148.93,"close":148.933,"volume":0.004050000105053186},{"timestamp":1742376180000,"open":148.875,"high":149.014,"low":148.875,"close":148.977,"volume":0.008100000210106373},{"timestamp":1742376240000,"open":149.014,"high":149.081,"low":149.014,"close":149.076,"volume":0.020250000059604645},{"timestamp":1742376300000,"open":149.089,"high":149.139,"low":149.08,"close":149.08,"volume":0.009449999779462814},{"timestamp":1742376360000,"open":149.079,"high":149.079,"low":149.069,"close":149.075,"volume":0.01080000028014183},{"timestamp":1742376420000,"open":149.132,"high":149.132,"low":149.123,"close":149.123,"volume":0.004050000105053186},{"timestamp":1742376480000,"open":149.114,"high":149.172,"low":149.114,"close":149.118,"volume":0.01080000028014183},{"timestamp":1742376540000,"open":149.13,"high":149.178,"low":149.116,"close":149.178,"volume":0.008100000210106373},{"timestamp":1742376600000,"open":149.129,"high":149.183,"low":149.115,"close":149.115,"volume":0.01484999991953373},{"timestamp":1742376660000,"open":149.121,"high":149.179,"low":149.121,"close":149.17,"volume":0.016200000420212746},{"timestamp":1742376720000,"open":149.219,"high":149.284,"low":149.166,"close":149.277,"volume":0.013500000350177288},{"timestamp":1742376780000,"open":149.284,"high":149.318,"low":149.264,"close":149.264,"volume":0.01671000011265278},{"timestamp":1742376840000,"open":149.227,"high":149.233,"low":149.167,"close":149.179,"volume":0.01080000028014183},{"timestamp":1742376900000,"open":149.179,"high":149.228,"low":149.174,"close":149.189,"volume":0.009449999779462814},{"timestamp":1742376960000,"open":149.174,"high":149.177,"low":149.069,"close":149.177,"volume":0.009449999779462814},{"timestamp":1742377020000,"open":149.124,"high":149.134,"low":149.115,"close":149.134,"volume":0.006750000175088644},{"timestamp":1742377080000,"open":149.12,"high":149.184,"low":149.118,"close":149.177,"volume":0.006750000175088644},{"timestamp":1742377140000,"open":149.166,"high":149.166,"low":149.119,"close":149.119,"volume":0.004050000105053186},{"timestamp":1742377200000,"open":149.189,"high":149.227,"low":149.17,"close":149.227,"volume":0.009449999779462814},{"timestamp":1742377260000,"open":149.217,"high":149.331,"low":149.217,"close":149.331,"volume":0.013500000350177288},{"timestamp":1742377320000,"open":149.376,"high":149.429,"low":149.376,"close":149.415,"volume":0.009449999779462814},{"timestamp":1742377380000,"open":149.43,"high":149.43,"low":149.42,"close":149.42,"volume":0.0027000000700354576},{"timestamp":1742377440000,"open":149.439,"high":149.482,"low":149.374,"close":149.439,"volume":0.012149999849498272},{"timestamp":1742377500000,"open":149.426,"high":149.426,"low":149.325,"close":149.325,"volume":0.008100000210106373},{"timestamp":1742377560000,"open":149.318,"high":149.369,"low":149.317,"close":149.319,"volume":0.016200000420212746},{"timestamp":1742377620000,"open":149.372,"high":149.372,"low":149.265,"close":149.28,"volume":0.008100000210106373},{"timestamp":1742377680000,"open":149.331,"high":149.331,"low":149.275,"close":149.275,"volume":0.006750000175088644},{"timestamp":1742377740000,"open":149.315,"high":149.316,"low":149.28,"close":149.289,"volume":0.005400000140070915},{"timestamp":1742377800000,"open":149.276,"high":149.289,"low":149.218,"close":149.232,"volume":0.01484999991953373},{"timestamp":1742377860000,"open":149.232,"high":149.239,"low":149.171,"close":149.232,"volume":0.027000000700354576},{"timestamp":1742377920000,"open":149.181,"high":149.224,"low":149.165,"close":149.165,"volume":0.012149999849498272},{"timestamp":1742377980000,"open":149.226,"high":149.226,"low":149.177,"close":149.182,"volume":0.006750000175088644},{"timestamp":1742378040000,"open":149.179,"high":149.183,"low":149.164,"close":149.181,"volume":0.012149999849498272},{"timestamp":1742378100000,"open":149.224,"high":149.224,"low":149.173,"close":149.177,"volume":0.01080000028014183},{"timestamp":1742378160000,"open":149.129,"high":149.167,"low":149.129,"close":149.167,"volume":0.005400000140070915},{"timestamp":1742378220000,"open":149.172,"high":149.224,"low":149.172,"close":149.224,"volume":0.0027000000700354576},{"timestamp":1742378280000,"open":149.165,"high":149.233,"low":149.165,"close":149.226,"volume":0.03375000134110451},{"timestamp":1742378340000,"open":149.174,"high":149.239,"low":149.166,"close":149.168,"volume":0.01940999925136566},{"timestamp":1742378400000,"open":149.239,"high":149.239,"low":149.165,"close":149.181,"volume":0.005400000140070915},{"timestamp":1742378460000,"open":149.226,"high":149.226,"low":149.226,"close":149.226,"volume":0.0013500000350177288},{"timestamp":1742378520000,"open":149.171,"high":149.234,"low":149.164,"close":149.226,"volume":0.016200000420212746},{"timestamp":1742378580000,"open":149.221,"high":149.23,"low":149.221,"close":149.23,"volume":0.0027000000700354576},{"timestamp":1742378640000,"open":149.17,"high":149.17,"low":149.17,"close":149.17,"volume":0.0027000000700354576},{"timestamp":1742378700000,"open":149.219,"high":149.219,"low":149.122,"close":149.183,"volume":0.007259999867528677},{"timestamp":1742378760000,"open":149.179,"high":149.18,"low":149.116,"close":149.172,"volume":0.027000000700354576},{"timestamp":1742378820000,"open":149.17,"high":149.182,"low":149.166,"close":149.166,"volume":0.009449999779462814},{"timestamp":1742378880000,"open":149.166,"high":149.226,"low":149.166,"close":149.217,"volume":0.008100000210106373},{"timestamp":1742378940000,"open":149.227,"high":149.28,"low":149.227,"close":149.28,"volume":0.0027000000700354576},{"timestamp":1742379000000,"open":149.219,"high":149.264,"low":149.219,"close":149.264,"volume":0.0027000000700354576},{"timestamp":1742379060000,"open":149.231,"high":149.274,"low":149.217,"close":149.274,"volume":0.004050000105053186},{"timestamp":1742379120000,"open":149.216,"high":149.283,"low":149.166,"close":149.282,"volume":0.01484999991953373},{"timestamp":1742379180000,"open":149.277,"high":149.277,"low":149.215,"close":149.27,"volume":0.006750000175088644},{"timestamp":1742379240000,"open":149.33,"high":149.371,"low":149.272,"close":149.329,"volume":0.016200000420212746},{"timestamp":1742379300000,"open":149.334,"high":149.334,"low":149.277,"close":149.277,"volume":0.004050000105053186},{"timestamp":1742379360000,"open":149.289,"high":149.331,"low":149.273,"close":149.277,"volume":0.008100000210106373},{"timestamp":1742379420000,"open":149.326,"high":149.326,"low":149.269,"close":149.283,"volume":0.013500000350177288},{"timestamp":1742379480000,"open":149.268,"high":149.274,"low":149.268,"close":149.274,"volume":0.0027000000700354576},{"timestamp":1742379540000,"open":149.232,"high":149.273,"low":149.218,"close":149.273,"volume":0.005400000140070915},{"timestamp":1742379600000,"open":149.239,"high":149.282,"low":149.228,"close":149.282,"volume":0.008100000210106373},{"timestamp":1742379660000,"open":149.219,"high":149.272,"low":149.217,"close":149.226,"volume":0.012149999849498272},{"timestamp":1742379720000,"open":149.218,"high":149.218,"low":149.218,"close":149.218,"volume":0.0013500000350177288},{"timestamp":1742379780000,"open":149.175,"high":149.179,"low":149.175,"close":149.179,"volume":0.0027000000700354576},{"timestamp":1742379840000,"open":149.125,"high":149.176,"low":149.116,"close":149.124,"volume":0.008100000210106373},{"timestamp":1742379900000,"open":149.071,"high":149.071,"low":149.014,"close":149.067,"volume":0.005400000140070915},{"timestamp":1742379960000,"open":149.116,"high":149.116,"low":148.969,"close":148.976,"volume":0.01484999991953373},{"timestamp":1742380020000,"open":148.978,"high":149.077,"low":148.965,"close":149.034,"volume":0.017550000920891762},{"timestamp":1742380080000,"open":148.966,"high":148.983,"low":148.924,"close":148.975,"volume":0.009449999779462814},{"timestamp":1742380140000,"open":148.918,"high":148.924,"low":148.867,"close":148.924,"volume":0.005400000140070915},{"timestamp":1742380200000,"open":148.884,"high":148.978,"low":148.826,"close":148.978,"volume":0.016200000420212746},{"timestamp":1742380260000,"open":148.973,"high":149.021,"low":148.972,"close":148.972,"volume":0.004050000105053186},{"timestamp":1742380320000,"open":148.969,"high":148.989,"low":148.922,"close":148.989,"volume":0.005400000140070915},{"timestamp":1742380380000,"open":148.934,"high":148.934,"low":148.869,"close":148.934,"volume":0.005400000140070915},{"timestamp":1742380440000,"open":148.924,"high":148.98,"low":148.916,"close":148.977,"volume":0.009449999779462814},{"timestamp":1742380500000,"open":148.978,"high":148.98,"low":148.965,"close":148.974,"volume":0.006750000175088644},{"timestamp":1742380560000,"open":148.972,"high":149.029,"low":148.966,"close":148.972,"volume":0.012149999849498272},{"timestamp":1742380620000,"open":148.971,"high":148.989,"low":148.965,"close":148.965,"volume":0.004050000105053186},{"timestamp":1742380680000,"open":148.979,"high":148.989,"low":148.873,"close":148.924,"volume":0.01889999955892563},{"timestamp":1742380740000,"open":148.923,"high":148.933,"low":148.879,"close":148.879,"volume":0.017550000920891762},{"timestamp":1742380800000,"open":148.924,"high":148.926,"low":148.83,"close":148.873,"volume":0.013500000350177288},{"timestamp":1742380860000,"open":148.914,"high":148.934,"low":148.872,"close":148.872,"volume":0.014010000042617321},{"timestamp":1742380920000,"open":148.921,"high":148.921,"low":148.822,"close":148.822,"volume":0.005400000140070915},{"timestamp":1742380980000,"open":148.775,"high":148.839,"low":148.768,"close":148.834,"volume":0.018060000613331795},{"timestamp":1742381040000,"open":148.814,"high":148.832,"low":148.784,"close":148.832,"volume":0.006750000175088644},{"timestamp":1742381100000,"open":148.829,"high":148.876,"low":148.823,"close":148.876,"volume":0.008100000210106373},{"timestamp":1742381160000,"open":148.815,"high":148.879,"low":148.779,"close":148.782,"volume":0.008100000210106373},{"timestamp":1742381220000,"open":148.823,"high":148.826,"low":148.823,"close":148.826,"volume":0.0027000000700354576},{"timestamp":1742381280000,"open":148.833,"high":148.834,"low":148.781,"close":148.832,"volume":0.02565000019967556},{"timestamp":1742381340000,"open":148.78,"high":148.78,"low":148.773,"close":148.773,"volume":0.005400000140070915},{"timestamp":1742381400000,"open":148.766,"high":148.819,"low":148.714,"close":148.775,"volume":0.017550000920891762},{"timestamp":1742381460000,"open":148.78,"high":148.834,"low":148.779,"close":148.789,"volume":0.01080000028014183},{"timestamp":1742381520000,"open":148.767,"high":148.768,"low":148.767,"close":148.768,"volume":0.0027000000700354576},{"timestamp":1742381640000,"open":148.775,"high":148.775,"low":148.775,"close":148.775,"volume":0.0013500000350177288},{"timestamp":1742381700000,"open":148.776,"high":148.776,"low":148.776,"close":148.776,"volume":0.0013500000350177288},{"timestamp":1742381760000,"open":148.774,"high":148.782,"low":148.726,"close":148.729,"volume":0.006750000175088644},{"timestamp":1742381820000,"open":148.68,"high":148.68,"low":148.673,"close":148.673,"volume":0.0027000000700354576},{"timestamp":1742381880000,"open":148.626,"high":148.674,"low":148.626,"close":148.674,"volume":0.004050000105053186},{"timestamp":1742381940000,"open":148.633,"high":148.639,"low":148.614,"close":148.616,"volume":0.006750000175088644},{"timestamp":1742382000000,"open":148.633,"high":148.633,"low":148.565,"close":148.565,"volume":0.006750000175088644},{"timestamp":1742382060000,"open":148.576,"high":148.589,"low":148.572,"close":148.583,"volume":0.012149999849498272},{"timestamp":1742382120000,"open":148.53,"high":148.629,"low":148.53,"close":148.629,"volume":0.008100000210106373},{"timestamp":1742382180000,"open":148.622,"high":148.73,"low":148.622,"close":148.68,"volume":0.008100000210106373},{"timestamp":1742382240000,"open":148.671,"high":148.783,"low":148.671,"close":148.681,"volume":0.013500000350177288},{"timestamp":1742382300000,"open":148.684,"high":148.689,"low":148.616,"close":148.679,"volume":0.04050000011920929},{"timestamp":1742382360000,"open":148.666,"high":148.731,"low":148.666,"close":148.731,"volume":0.01080000028014183},{"timestamp":1742382420000,"open":148.779,"high":148.779,"low":148.72,"close":148.777,"volume":0.006750000175088644},{"timestamp":1742382480000,"open":148.77,"high":148.789,"low":148.667,"close":148.715,"volume":0.022949999198317528},{"timestamp":1742382540000,"open":148.731,"high":148.732,"low":148.714,"close":148.732,"volume":0.012149999849498272},{"timestamp":1742382600000,"open":148.73,"high":148.733,"low":148.73,"close":148.733,"volume":0.0027000000700354576},{"timestamp":1742382660000,"open":148.767,"high":148.834,"low":148.719,"close":148.719,"volume":0.01080000028014183},{"timestamp":1742382720000,"open":148.715,"high":148.781,"low":148.715,"close":148.779,"volume":0.013500000350177288},{"timestamp":1742382780000,"open":148.774,"high":148.884,"low":148.774,"close":148.829,"volume":0.017550000920891762},{"timestamp":1742382840000,"open":148.82,"high":148.872,"low":148.82,"close":148.83,"volume":0.006750000175088644},{"timestamp":1742382900000,"open":148.764,"high":148.876,"low":148.764,"close":148.876,"volume":0.01484999991953373},{"timestamp":1742382960000,"open":148.834,"high":148.839,"low":148.721,"close":148.789,"volume":0.020250000059604645},{"timestamp":1742383020000,"open":148.779,"high":148.824,"low":148.778,"close":148.816,"volume":0.005400000140070915},{"timestamp":1742383080000,"open":148.82,"high":148.881,"low":148.82,"close":148.879,"volume":0.009449999779462814},{"timestamp":1742383200000,"open":148.829,"high":148.829,"low":148.828,"close":148.828,"volume":0.0027000000700354576},{"timestamp":1742383260000,"open":148.784,"high":148.839,"low":148.764,"close":148.771,"volume":0.01080000028014183},{"timestamp":1742383320000,"open":148.716,"high":148.779,"low":148.716,"close":148.764,"volume":0.005400000140070915},{"timestamp":1742383380000,"open":148.774,"high":148.774,"low":148.774,"close":148.774,"volume":0.0013500000350177288},{"timestamp":1742383440000,"open":148.776,"high":148.789,"low":148.767,"close":148.776,"volume":0.006750000175088644},{"timestamp":1742383500000,"open":148.768,"high":148.768,"low":148.723,"close":148.723,"volume":0.0027000000700354576},{"timestamp":1742383560000,"open":148.767,"high":148.772,"low":148.725,"close":148.734,"volume":0.009449999779462814},{"timestamp":1742383680000,"open":148.778,"high":148.778,"low":148.714,"close":148.726,"volume":0.004050000105053186},{"timestamp":1742383740000,"open":148.731,"high":148.734,"low":148.714,"close":148.721,"volume":0.006750000175088644},{"timestamp":1742383800000,"open":148.729,"high":148.739,"low":148.729,"close":148.739,"volume":0.004050000105053186},{"timestamp":1742383860000,"open":148.679,"high":148.679,"low":148.664,"close":148.664,"volume":0.0027000000700354576},{"timestamp":1742383920000,"open":148.679,"high":148.679,"low":148.617,"close":148.617,"volume":0.009449999779462814},{"timestamp":1742383980000,"open":148.623,"high":148.633,"low":148.564,"close":148.565,"volume":0.02160000056028366},{"timestamp":1742384040000,"open":148.577,"high":148.577,"low":148.577,"close":148.577,"volume":0.0013500000350177288},{"timestamp":1742384160000,"open":148.531,"high":148.531,"low":148.524,"close":148.524,"volume":0.0027000000700354576},{"timestamp":1742384220000,"open":148.534,"high":148.534,"low":148.526,"close":148.526,"volume":0.004050000105053186},{"timestamp":1742384280000,"open":148.528,"high":148.622,"low":148.521,"close":148.622,"volume":0.009449999779462814},{"timestamp":1742384340000,"open":148.578,"high":148.629,"low":148.566,"close":148.629,"volume":0.017550000920891762},{"timestamp":1742384400000,"open":148.565,"high":148.579,"low":148.565,"close":148.565,"volume":0.005400000140070915},{"timestamp":1742384580000,"open":148.527,"high":148.527,"low":148.527,"close":148.527,"volume":0.0027000000700354576},{"timestamp":1742384640000,"open":148.527,"high":148.579,"low":148.516,"close":148.516,"volume":0.004050000105053186},{"timestamp":1742384700000,"open":148.522,"high":148.522,"low":148.465,"close":148.481,"volume":0.006750000175088644},{"timestamp":1742384760000,"open":148.432,"high":148.469,"low":148.432,"close":148.469,"volume":0.0027000000700354576},{"timestamp":1742384940000,"open":148.427,"high":148.489,"low":148.421,"close":148.489,"volume":0.005400000140070915},{"timestamp":1742385000000,"open":148.425,"high":148.425,"low":148.425,"close":148.425,"volume":0.0013500000350177288},{"timestamp":1742385060000,"open":148.43,"high":148.43,"low":148.367,"close":148.367,"volume":0.006750000175088644},{"timestamp":1742385120000,"open":148.433,"high":148.433,"low":148.365,"close":148.372,"volume":0.017550000920891762},{"timestamp":1742385180000,"open":148.38,"high":148.382,"low":148.371,"close":148.382,"volume":0.006750000175088644},{"timestamp":1742385240000,"open":148.33,"high":148.33,"low":148.325,"close":148.325,"volume":0.0027000000700354576},{"timestamp":1742385300000,"open":148.326,"high":148.389,"low":148.326,"close":148.389,"volume":0.009449999779462814},{"timestamp":1742385360000,"open":148.425,"high":148.425,"low":148.271,"close":148.289,"volume":0.04050000011920929},{"timestamp":1742385420000,"open":148.324,"high":148.515,"low":148.275,"close":148.474,"volume":0.01940999925136566},{"timestamp":1742385480000,"open":148.514,"high":148.514,"low":148.426,"close":148.426,"volume":0.005400000140070915},{"timestamp":1742385540000,"open":148.475,"high":148.475,"low":148.429,"close":148.429,"volume":0.0027000000700354576},{"timestamp":1742385600000,"open":148.432,"high":148.482,"low":148.432,"close":148.468,"volume":0.005400000140070915},{"timestamp":1742385660000,"open":148.419,"high":148.429,"low":148.369,"close":148.389,"volume":0.01080000028014183},{"timestamp":1742385720000,"open":148.364,"high":148.383,"low":148.314,"close":148.321,"volume":0.01889999955892563},{"timestamp":1742385780000,"open":148.38,"high":148.383,"low":148.367,"close":148.383,"volume":0.005400000140070915},{"timestamp":1742385840000,"open":148.368,"high":148.43,"low":148.321,"close":148.43,"volume":0.006750000175088644},{"timestamp":1742385900000,"open":148.424,"high":148.429,"low":148.416,"close":148.426,"volume":0.012149999849498272},{"timestamp":1742385960000,"open":148.379,"high":148.379,"low":148.364,"close":148.364,"volume":0.0027000000700354576},{"timestamp":1742386020000,"open":148.325,"high":148.33,"low":148.265,"close":148.325,"volume":0.020759999752044678},{"timestamp":1742386080000,"open":148.332,"high":148.332,"low":148.315,"close":148.316,"volume":0.01889999955892563},{"timestamp":1742386140000,"open":148.276,"high":148.323,"low":148.268,"close":148.268,"volume":0.004050000105053186},{"timestamp":1742386200000,"open":148.33,"high":148.339,"low":148.264,"close":148.328,"volume":0.013500000350177288},{"timestamp":1742386260000,"open":148.321,"high":148.321,"low":148.319,"close":148.319,"volume":0.0027000000700354576},{"timestamp":1742386320000,"open":148.325,"high":148.325,"low":148.318,"close":148.318,"volume":0.0027000000700354576},{"timestamp":1742386380000,"open":148.323,"high":148.382,"low":148.321,"close":148.321,"volume":0.006750000175088644},{"timestamp":1742386440000,"open":148.334,"high":148.371,"low":148.315,"close":148.322,"volume":0.014010000042617321},{"timestamp":1742386500000,"open":148.322,"high":148.322,"low":148.317,"close":148.317,"volume":0.005400000140070915},{"timestamp":1742386560000,"open":148.331,"high":148.381,"low":148.331,"close":148.367,"volume":0.009449999779462814},{"timestamp":1742386620000,"open":148.379,"high":148.434,"low":148.37,"close":148.37,"volume":0.005400000140070915},{"timestamp":1742386680000,"open":148.38,"high":148.38,"low":148.314,"close":148.314,"volume":0.008100000210106373},{"timestamp":1742386740000,"open":148.334,"high":148.334,"low":148.264,"close":148.33,"volume":0.008100000210106373},{"timestamp":1742386800000,"open":148.289,"high":148.339,"low":148.289,"close":148.339,"volume":0.004050000105053186},{"timestamp":1742386860000,"open":148.375,"high":148.381,"low":148.375,"close":148.381,"volume":0.005400000140070915},{"timestamp":1742386920000,"open":148.364,"high":148.383,"low":148.364,"close":148.383,"volume":0.0027000000700354576},{"timestamp":1742387040000,"open":148.417,"high":148.417,"low":148.417,"close":148.417,"volume":0.0013500000350177288},{"timestamp":1742387100000,"open":148.427,"high":148.489,"low":148.418,"close":148.424,"volume":0.008100000210106373},{"timestamp":1742387160000,"open":148.415,"high":148.489,"low":148.415,"close":148.47,"volume":0.012149999849498272},{"timestamp":1742387220000,"open":148.465,"high":148.53,"low":148.465,"close":148.53,"volume":0.0027000000700354576},{"timestamp":1742387280000,"open":148.473,"high":148.473,"low":148.467,"close":148.467,"volume":0.0027000000700354576},{"timestamp":1742387340000,"open":148.479,"high":148.479,"low":148.479,"close":148.479,"volume":0.0013500000350177288},{"timestamp":1742387400000,"open":148.523,"high":148.53,"low":148.47,"close":148.53,"volume":0.01080000028014183},{"timestamp":1742387460000,"open":148.477,"high":148.514,"low":148.477,"close":148.514,"volume":0.0027000000700354576},{"timestamp":1742387520000,"open":148.466,"high":148.529,"low":148.414,"close":148.418,"volume":0.01484999991953373},{"timestamp":1742387580000,"open":148.425,"high":148.433,"low":148.421,"close":148.424,"volume":0.006750000175088644},{"timestamp":1742387640000,"open":148.48,"high":148.48,"low":148.417,"close":148.419,"volume":0.005400000140070915},{"timestamp":1742387700000,"open":148.369,"high":148.43,"low":148.369,"close":148.376,"volume":0.005400000140070915},{"timestamp":1742387760000,"open":148.374,"high":148.376,"low":148.266,"close":148.281,"volume":0.012149999849498272},{"timestamp":1742387820000,"open":148.265,"high":148.282,"low":148.265,"close":148.28,"volume":0.004050000105053186},{"timestamp":1742387880000,"open":148.332,"high":148.339,"low":148.266,"close":148.316,"volume":0.020250000059604645},{"timestamp":1742387940000,"open":148.282,"high":148.38,"low":148.272,"close":148.329,"volume":0.022949999198317528},{"timestamp":1742388060000,"open":148.316,"high":148.418,"low":148.316,"close":148.418,"volume":0.005400000140070915},{"timestamp":1742388120000,"open":148.429,"high":148.483,"low":148.423,"close":148.483,"volume":0.01080000028014183},{"timestamp":1742388180000,"open":148.472,"high":148.527,"low":148.466,"close":148.515,"volume":0.012149999849498272},{"timestamp":1742388240000,"open":148.476,"high":148.518,"low":148.469,"close":148.518,"volume":0.006750000175088644},{"timestamp":1742388300000,"open":148.529,"high":148.582,"low":148.514,"close":148.582,"volume":0.012149999849498272},{"timestamp":1742388360000,"open":148.515,"high":148.631,"low":148.515,"close":148.631,"volume":0.011309999972581863},{"timestamp":1742388420000,"open":148.577,"high":148.577,"low":148.567,"close":148.567,"volume":0.0027000000700354576},{"timestamp":1742388480000,"open":148.575,"high":148.582,"low":148.516,"close":148.52,"volume":0.006750000175088644},{"timestamp":1742388540000,"open":148.539,"high":148.539,"low":148.539,"close":148.539,"volume":0.0013500000350177288},{"timestamp":1742388600000,"open":148.524,"high":148.584,"low":148.514,"close":148.584,"volume":0.013500000350177288},{"timestamp":1742388660000,"open":148.529,"high":148.583,"low":148.529,"close":148.579,"volume":0.004050000105053186},{"timestamp":1742388720000,"open":148.576,"high":148.639,"low":148.576,"close":148.639,"volume":0.004050000105053186},{"timestamp":1742388780000,"open":148.577,"high":148.58,"low":148.572,"close":148.58,"volume":0.006750000175088644},{"timestamp":1742388840000,"open":148.568,"high":148.584,"low":148.521,"close":148.533,"volume":0.012149999849498272},{"timestamp":1742388900000,"open":148.528,"high":148.528,"low":148.528,"close":148.528,"volume":0.0013500000350177288},{"timestamp":1742388960000,"open":148.469,"high":148.483,"low":148.425,"close":148.483,"volume":0.005400000140070915},{"timestamp":1742389020000,"open":148.48,"high":148.48,"low":148.417,"close":148.424,"volume":0.008100000210106373},{"timestamp":1742389080000,"open":148.423,"high":148.424,"low":148.423,"close":148.424,"volume":0.0027000000700354576},{"timestamp":1742389140000,"open":148.439,"high":148.439,"low":148.417,"close":148.417,"volume":0.006750000175088644},{"timestamp":1742389200000,"open":148.434,"high":148.434,"low":148.37,"close":148.374,"volume":0.005400000140070915},{"timestamp":1742389260000,"open":148.364,"high":148.364,"low":148.364,"close":148.364,"volume":0.0013500000350177288},{"timestamp":1742389320000,"open":148.365,"high":148.427,"low":148.365,"close":148.427,"volume":0.009449999779462814},{"timestamp":1742389380000,"open":148.427,"high":148.484,"low":148.426,"close":148.472,"volume":0.009449999779462814},{"timestamp":1742389440000,"open":148.427,"high":148.427,"low":148.427,"close":148.427,"volume":0.0013500000350177288},{"timestamp":1742389500000,"open":148.468,"high":148.468,"low":148.468,"close":148.468,"volume":0.0013500000350177288},{"timestamp":1742389560000,"open":148.474,"high":148.524,"low":148.464,"close":148.524,"volume":0.01080000028014183},{"timestamp":1742389680000,"open":148.529,"high":148.53,"low":148.469,"close":148.53,"volume":0.008100000210106373},{"timestamp":1742389740000,"open":148.519,"high":148.528,"low":148.517,"close":148.517,"volume":0.004050000105053186},{"timestamp":1742389800000,"open":148.468,"high":148.514,"low":148.468,"close":148.468,"volume":0.006750000175088644},{"timestamp":1742389860000,"open":148.479,"high":148.483,"low":148.419,"close":148.423,"volume":0.016200000420212746},{"timestamp":1742389920000,"open":148.383,"high":148.481,"low":148.383,"close":148.481,"volume":0.005400000140070915},{"timestamp":1742389980000,"open":148.424,"high":148.469,"low":148.421,"close":148.421,"volume":0.006750000175088644},{"timestamp":1742390040000,"open":148.42,"high":148.434,"low":148.364,"close":148.429,"volume":0.013500000350177288},{"timestamp":1742390100000,"open":148.37,"high":148.427,"low":148.368,"close":148.374,"volume":0.009449999779462814},{"timestamp":1742390160000,"open":148.424,"high":148.433,"low":148.368,"close":148.428,"volume":0.006750000175088644},{"timestamp":1742390220000,"open":148.417,"high":148.432,"low":148.417,"close":148.42,"volume":0.005909999832510948},{"timestamp":1742390280000,"open":148.417,"high":148.472,"low":148.417,"close":148.423,"volume":0.01080000028014183},{"timestamp":1742390340000,"open":148.477,"high":148.528,"low":148.471,"close":148.474,"volume":0.01080000028014183},{"timestamp":1742390460000,"open":148.524,"high":148.579,"low":148.475,"close":148.579,"volume":0.006750000175088644},{"timestamp":1742390520000,"open":148.518,"high":148.57,"low":148.518,"close":148.57,"volume":0.004050000105053186},{"timestamp":1742390580000,"open":148.584,"high":148.618,"low":148.565,"close":148.579,"volume":0.01080000028014183},{"timestamp":1742390640000,"open":148.582,"high":148.582,"low":148.582,"close":148.582,"volume":0.0013500000350177288},{"timestamp":1742390700000,"open":148.617,"high":148.624,"low":148.414,"close":148.414,"volume":0.012659999541938305},{"timestamp":1742390760000,"open":148.417,"high":148.466,"low":148.415,"close":148.466,"volume":0.004050000105053186},{"timestamp":1742390820000,"open":148.474,"high":148.525,"low":148.474,"close":148.525,"volume":0.0027000000700354576},{"timestamp":1742390880000,"open":148.474,"high":148.474,"low":148.464,"close":148.474,"volume":0.004050000105053186},{"timestamp":1742390940000,"open":148.471,"high":148.476,"low":148.416,"close":148.416,"volume":0.006750000175088644},{"timestamp":1742391000000,"open":148.419,"high":148.419,"low":148.383,"close":148.383,"volume":0.004050000105053186},{"timestamp":1742391060000,"open":148.377,"high":148.377,"low":148.275,"close":148.325,"volume":0.012149999849498272},{"timestamp":1742391120000,"open":148.339,"high":148.425,"low":148.339,"close":148.375,"volume":0.008100000210106373},{"timestamp":1742391180000,"open":148.369,"high":148.433,"low":148.318,"close":148.374,"volume":0.012149999849498272},{"timestamp":1742391240000,"open":148.382,"high":148.382,"low":148.316,"close":148.372,"volume":0.008100000210106373},{"timestamp":1742391300000,"open":148.384,"high":148.482,"low":148.384,"close":148.42,"volume":0.008100000210106373},{"timestamp":1742391360000,"open":148.429,"high":148.431,"low":148.325,"close":148.329,"volume":0.012149999849498272},{"timestamp":1742391420000,"open":148.319,"high":148.38,"low":148.279,"close":148.323,"volume":0.009449999779462814},{"timestamp":1742391480000,"open":148.383,"high":148.432,"low":148.364,"close":148.432,"volume":0.012149999849498272},{"timestamp":1742391540000,"open":148.383,"high":148.383,"low":148.383,"close":148.383,"volume":0.0013500000350177288},{"timestamp":1742391600000,"open":148.42,"high":148.42,"low":148.314,"close":148.374,"volume":0.006750000175088644},{"timestamp":1742391660000,"open":148.318,"high":148.376,"low":148.318,"close":148.376,"volume":0.005400000140070915},{"timestamp":1742391720000,"open":148.42,"high":148.433,"low":148.321,"close":148.383,"volume":0.012149999849498272},{"timestamp":1742391780000,"open":148.375,"high":148.481,"low":148.371,"close":148.427,"volume":0.01484999991953373},{"timestamp":1742391840000,"open":148.432,"high":148.432,"low":148.373,"close":148.373,"volume":0.009449999779462814},{"timestamp":1742391900000,"open":148.426,"high":148.489,"low":148.422,"close":148.422,"volume":0.024299999698996544},{"timestamp":1742391960000,"open":148.466,"high":148.482,"low":148.416,"close":148.432,"volume":0.020250000059604645},{"timestamp":1742392020000,"open":148.48,"high":148.48,"low":148.48,"close":148.48,"volume":0.0013500000350177288},{"timestamp":1742392080000,"open":148.525,"high":148.525,"low":148.465,"close":148.472,"volume":0.01484999991953373},{"timestamp":1742392140000,"open":148.465,"high":148.484,"low":148.465,"close":148.473,"volume":0.02969999983906746},{"timestamp":1742392200000,"open":148.484,"high":148.484,"low":148.416,"close":148.469,"volume":0.009449999779462814},{"timestamp":1742392320000,"open":148.418,"high":148.418,"low":148.332,"close":148.332,"volume":0.013500000350177288},{"timestamp":1742392380000,"open":148.374,"high":148.374,"low":148.274,"close":148.274,"volume":0.005400000140070915},{"timestamp":1742392440000,"open":148.282,"high":148.379,"low":148.275,"close":148.369,"volume":0.004559999797493219},{"timestamp":1742392500000,"open":148.329,"high":148.375,"low":148.316,"close":148.375,"volume":0.005400000140070915},{"timestamp":1742392560000,"open":148.314,"high":148.372,"low":148.314,"close":148.372,"volume":0.005400000140070915},{"timestamp":1742392620000,"open":148.379,"high":148.432,"low":148.365,"close":148.423,"volume":0.01080000028014183},{"timestamp":1742392740000,"open":148.368,"high":148.377,"low":148.368,"close":148.377,"volume":0.0027000000700354576},{"timestamp":1742392800000,"open":148.371,"high":148.431,"low":148.369,"close":148.428,"volume":0.01080000028014183},{"timestamp":1742392920000,"open":148.377,"high":148.43,"low":148.365,"close":148.42,"volume":0.012149999849498272},{"timestamp":1742392980000,"open":148.369,"high":148.429,"low":148.322,"close":148.322,"volume":0.008100000210106373},{"timestamp":1742393040000,"open":148.369,"high":148.379,"low":148.318,"close":148.334,"volume":0.009449999779462814},{"timestamp":1742393100000,"open":148.334,"high":148.389,"low":148.314,"close":148.322,"volume":0.031050000339746475},{"timestamp":1742393160000,"open":148.378,"high":148.431,"low":148.315,"close":148.367,"volume":0.01080000028014183},{"timestamp":1742393220000,"open":148.367,"high":148.422,"low":148.366,"close":148.383,"volume":0.013500000350177288},{"timestamp":1742393280000,"open":148.379,"high":148.379,"low":148.265,"close":148.339,"volume":0.013500000350177288},{"timestamp":1742393340000,"open":148.339,"high":148.339,"low":148.322,"close":148.324,"volume":0.006750000175088644},{"timestamp":1742393400000,"open":148.37,"high":148.37,"low":148.37,"close":148.37,"volume":0.0013500000350177288},{"timestamp":1742393520000,"open":148.334,"high":148.384,"low":148.267,"close":148.324,"volume":0.024299999698996544},{"timestamp":1742393580000,"open":148.374,"high":148.379,"low":148.32,"close":148.331,"volume":0.005400000140070915},{"timestamp":1742393640000,"open":148.33,"high":148.33,"low":148.27,"close":148.27,"volume":0.006750000175088644},{"timestamp":1742393700000,"open":148.334,"high":148.334,"low":148.273,"close":148.324,"volume":0.009449999779462814},{"timestamp":1742393760000,"open":148.329,"high":148.33,"low":148.28,"close":148.284,"volume":0.01080000028014183},{"timestamp":1742393820000,"open":148.268,"high":148.273,"low":148.268,"close":148.268,"volume":0.006750000175088644},{"timestamp":1742393880000,"open":148.279,"high":148.314,"low":148.268,"close":148.274,"volume":0.009449999779462814},{"timestamp":1742393940000,"open":148.316,"high":148.333,"low":148.273,"close":148.33,"volume":0.01484999991953373},{"timestamp":1742394000000,"open":148.327,"high":148.327,"low":148.274,"close":148.274,"volume":0.004050000105053186},{"timestamp":1742394060000,"open":148.271,"high":148.271,"low":148.271,"close":148.271,"volume":0.0013500000350177288},{"timestamp":1742394120000,"open":148.289,"high":148.289,"low":148.224,"close":148.282,"volume":0.008100000210106373},{"timestamp":1742394180000,"open":148.27,"high":148.327,"low":148.27,"close":148.327,"volume":0.0027000000700354576},{"timestamp":1742394240000,"open":148.266,"high":148.327,"low":148.266,"close":148.274,"volume":0.004050000105053186},{"timestamp":1742394300000,"open":148.282,"high":148.329,"low":148.265,"close":148.28,"volume":0.009449999779462814},{"timestamp":1742394360000,"open":148.334,"high":148.334,"low":148.282,"close":148.282,"volume":0.0027000000700354576},{"timestamp":1742394420000,"open":148.318,"high":148.33,"low":148.279,"close":148.324,"volume":0.005400000140070915},{"timestamp":1742394480000,"open":148.389,"high":148.389,"low":148.325,"close":148.374,"volume":0.007259999867528677},{"timestamp":1742394540000,"open":148.334,"high":148.378,"low":148.315,"close":148.339,"volume":0.006750000175088644},{"timestamp":1742394600000,"open":148.367,"high":148.439,"low":148.317,"close":148.384,"volume":0.017550000920891762},{"timestamp":1742394660000,"open":148.374,"high":148.374,"low":148.374,"close":148.374,"volume":0.0013500000350177288},{"timestamp":1742394720000,"open":148.43,"high":148.482,"low":148.43,"close":148.482,"volume":0.006750000175088644},{"timestamp":1742394780000,"open":148.483,"high":148.484,"low":148.464,"close":148.475,"volume":0.01080000028014183},{"timestamp":1742394840000,"open":148.478,"high":148.479,"low":148.466,"close":148.479,"volume":0.004050000105053186},{"timestamp":1742394900000,"open":148.484,"high":148.539,"low":148.474,"close":148.474,"volume":0.01484999991953373},{"timestamp":1742394960000,"open":148.516,"high":148.539,"low":148.474,"close":148.514,"volume":0.008100000210106373},{"timestamp":1742395020000,"open":148.575,"high":148.575,"low":148.57,"close":148.57,"volume":0.0027000000700354576},{"timestamp":1742395080000,"open":148.633,"high":148.633,"low":148.633,"close":148.633,"volume":0.0013500000350177288},{"timestamp":1742395140000,"open":148.57,"high":148.579,"low":148.565,"close":148.574,"volume":0.01484999991953373},{"timestamp":1742395200000,"open":148.633,"high":148.633,"low":148.526,"close":148.574,"volume":0.007259999867528677},{"timestamp":1742395260000,"open":148.58,"high":148.582,"low":148.522,"close":148.539,"volume":0.009449999779462814},{"timestamp":1742395320000,"open":148.521,"high":148.574,"low":148.521,"close":148.574,"volume":0.005400000140070915},{"timestamp":1742395380000,"open":148.58,"high":148.634,"low":148.58,"close":148.634,"volume":0.004050000105053186},{"timestamp":1742395440000,"open":148.628,"high":148.671,"low":148.618,"close":148.671,"volume":0.009449999779462814},{"timestamp":1742395500000,"open":148.728,"high":148.734,"low":148.679,"close":148.734,"volume":0.006750000175088644},{"timestamp":1742395560000,"open":148.671,"high":148.734,"low":148.664,"close":148.732,"volume":0.01484999991953373},{"timestamp":1742395620000,"open":148.718,"high":148.766,"low":148.718,"close":148.766,"volume":0.004050000105053186},{"timestamp":1742395680000,"open":148.779,"high":148.83,"low":148.779,"close":148.83,"volume":0.0027000000700354576},{"timestamp":1742395740000,"open":148.865,"high":148.889,"low":148.828,"close":148.864,"volume":0.01080000028014183},{"timestamp":1742395800000,"open":148.877,"high":148.877,"low":148.877,"close":148.877,"volume":0.0013500000350177288},{"timestamp":1742395920000,"open":148.864,"high":148.878,"low":148.817,"close":148.833,"volume":0.009449999779462814},{"timestamp":1742395980000,"open":148.821,"high":148.915,"low":148.821,"close":148.874,"volume":0.006750000175088644},{"timestamp":1742396040000,"open":148.924,"high":148.929,"low":148.877,"close":148.929,"volume":0.006750000175088644},{"timestamp":1742396100000,"open":148.878,"high":148.933,"low":148.822,"close":148.868,"volume":0.013500000350177288},{"timestamp":1742396160000,"open":148.834,"high":148.889,"low":148.818,"close":148.818,"volume":0.008100000210106373},{"timestamp":1742396220000,"open":148.774,"high":148.829,"low":148.772,"close":148.829,"volume":0.01080000028014183},{"timestamp":1742396280000,"open":148.83,"high":148.839,"low":148.82,"close":148.833,"volume":0.007259999867528677},{"timestamp":1742396340000,"open":148.829,"high":148.83,"low":148.772,"close":148.83,"volume":0.008100000210106373},{"timestamp":1742396400000,"open":148.82,"high":148.881,"low":148.82,"close":148.881,"volume":0.0027000000700354576},{"timestamp":1742396460000,"open":148.824,"high":148.933,"low":148.824,"close":148.875,"volume":0.009449999779462814},{"timestamp":1742396520000,"open":148.884,"high":148.884,"low":148.818,"close":148.818,"volume":0.006750000175088644},{"timestamp":1742396580000,"open":148.831,"high":148.867,"low":148.765,"close":148.817,"volume":0.008100000210106373},{"timestamp":1742396640000,"open":148.774,"high":148.783,"low":148.715,"close":148.726,"volume":0.018060000613331795},{"timestamp":1742396700000,"open":148.719,"high":148.739,"low":148.714,"close":148.716,"volume":0.02160000056028366},{"timestamp":1742396760000,"open":148.729,"high":148.729,"low":148.683,"close":148.683,"volume":0.004050000105053186},{"timestamp":1742396820000,"open":148.715,"high":148.726,"low":148.683,"close":148.689,"volume":0.005400000140070915},{"timestamp":1742396880000,"open":148.733,"high":148.733,"low":148.667,"close":148.679,"volume":0.004050000105053186},{"timestamp":1742396940000,"open":148.677,"high":148.722,"low":148.667,"close":148.667,"volume":0.004050000105053186},{"timestamp":1742397000000,"open":148.734,"high":148.734,"low":148.676,"close":148.729,"volume":0.006750000175088644},{"timestamp":1742397120000,"open":148.677,"high":148.68,"low":148.664,"close":148.664,"volume":0.005400000140070915},{"timestamp":1742397180000,"open":148.729,"high":148.734,"low":148.667,"close":148.716,"volume":0.008100000210106373},{"timestamp":1742397240000,"open":148.671,"high":148.72,"low":148.671,"close":148.717,"volume":0.008609999902546406},{"timestamp":1742397300000,"open":148.668,"high":148.668,"low":148.668,"close":148.668,"volume":0.0013500000350177288},{"timestamp":1742397360000,"open":148.727,"high":148.739,"low":148.674,"close":148.674,"volume":0.005400000140070915},{"timestamp":1742397420000,"open":148.634,"high":148.672,"low":148.634,"close":148.672,"volume":0.0027000000700354576},{"timestamp":1742397480000,"open":148.614,"high":148.634,"low":148.614,"close":148.634,"volume":0.004050000105053186},{"timestamp":1742397540000,"open":148.63,"high":148.631,"low":148.617,"close":148.617,"volume":0.005400000140070915},{"timestamp":1742397600000,"open":148.565,"high":148.63,"low":148.565,"close":148.627,"volume":0.006750000175088644},{"timestamp":1742397660000,"open":148.631,"high":148.634,"low":148.614,"close":148.618,"volume":0.008100000210106373},{"timestamp":1742397720000,"open":148.616,"high":148.619,"low":148.567,"close":148.619,"volume":0.004050000105053186},{"timestamp":1742397780000,"open":148.573,"high":148.631,"low":148.564,"close":148.574,"volume":0.008100000210106373},{"timestamp":1742397840000,"open":148.529,"high":148.589,"low":148.514,"close":148.514,"volume":0.017550000920891762},{"timestamp":1742397900000,"open":148.524,"high":148.575,"low":148.514,"close":148.575,"volume":0.009449999779462814},{"timestamp":1742397960000,"open":148.575,"high":148.632,"low":148.575,"close":148.632,"volume":0.005400000140070915},{"timestamp":1742398020000,"open":148.621,"high":148.621,"low":148.621,"close":148.621,"volume":0.0013500000350177288},{"timestamp":1742398080000,"open":148.614,"high":148.634,"low":148.519,"close":148.524,"volume":0.01080000028014183},{"timestamp":1742398140000,"open":148.532,"high":148.584,"low":148.52,"close":148.533,"volume":0.016200000420212746},{"timestamp":1742398200000,"open":148.574,"high":148.581,"low":148.517,"close":148.529,"volume":0.009449999779462814},{"timestamp":1742398260000,"open":148.531,"high":148.531,"low":148.531,"close":148.531,"volume":0.0013500000350177288},{"timestamp":1742398320000,"open":148.577,"high":148.582,"low":148.515,"close":148.526,"volume":0.012149999849498272},{"timestamp":1742398380000,"open":148.519,"high":148.584,"low":148.519,"close":148.564,"volume":0.005400000140070915},{"timestamp":1742398440000,"open":148.514,"high":148.529,"low":148.514,"close":148.529,"volume":0.0027000000700354576},{"timestamp":1742398500000,"open":148.484,"high":148.524,"low":148.469,"close":148.469,"volume":0.009449999779462814},{"timestamp":1742398560000,"open":148.515,"high":148.534,"low":148.465,"close":148.531,"volume":0.009449999779462814},{"timestamp":1742398620000,"open":148.532,"high":148.579,"low":148.529,"close":148.579,"volume":0.005400000140070915},{"timestamp":1742398680000,"open":148.573,"high":148.734,"low":148.567,"close":148.716,"volume":0.028349999338388443},{"timestamp":1742398740000,"open":148.729,"high":148.78,"low":148.679,"close":148.679,"volume":0.009449999779462814},{"timestamp":1742398800000,"open":148.727,"high":148.727,"low":148.672,"close":148.677,"volume":0.004050000105053186},{"timestamp":1742398860000,"open":148.667,"high":148.73,"low":148.614,"close":148.62,"volume":0.009449999779462814},{"timestamp":1742398920000,"open":148.666,"high":148.683,"low":148.666,"close":148.683,"volume":0.0027000000700354576},{"timestamp":1742398980000,"open":148.62,"high":148.731,"low":148.615,"close":148.689,"volume":0.01080000028014183},{"timestamp":1742399040000,"open":148.718,"high":148.718,"low":148.618,"close":148.675,"volume":0.012149999849498272},{"timestamp":1742399100000,"open":148.731,"high":148.731,"low":148.616,"close":148.678,"volume":0.01484999991953373},{"timestamp":1742399160000,"open":148.664,"high":148.683,"low":148.621,"close":148.674,"volume":0.01080000028014183},{"timestamp":1742399220000,"open":148.684,"high":148.684,"low":148.684,"close":148.684,"volume":0.0013500000350177288},{"timestamp":1742399280000,"open":148.623,"high":148.679,"low":148.623,"close":148.679,"volume":0.0027000000700354576},{"timestamp":1742399340000,"open":148.633,"high":148.633,"low":148.621,"close":148.621,"volume":0.0027000000700354576},{"timestamp":1742399400000,"open":148.629,"high":148.734,"low":148.624,"close":148.672,"volume":0.01080000028014183},{"timestamp":1742399460000,"open":148.689,"high":148.689,"low":148.614,"close":148.627,"volume":0.004559999797493219},{"timestamp":1742399580000,"open":148.629,"high":148.665,"low":148.629,"close":148.629,"volume":0.004050000105053186},{"timestamp":1742399640000,"open":148.618,"high":148.633,"low":148.618,"close":148.629,"volume":0.005400000140070915},{"timestamp":1742399700000,"open":148.623,"high":148.632,"low":148.567,"close":148.615,"volume":0.01080000028014183},{"timestamp":1742399760000,"open":148.67,"high":148.67,"low":148.614,"close":148.614,"volume":0.009449999779462814},{"timestamp":1742399820000,"open":148.681,"high":148.739,"low":148.625,"close":148.625,"volume":0.027000000700354576},{"timestamp":1742399880000,"open":148.671,"high":148.681,"low":148.614,"close":148.664,"volume":0.013500000350177288},{"timestamp":1742399940000,"open":148.677,"high":148.682,"low":148.621,"close":148.672,"volume":0.005909999832510948},{"timestamp":1742400000000,"open":148.681,"high":148.731,"low":148.639,"close":148.639,"volume":0.01080000028014183},{"timestamp":1742400060000,"open":148.627,"high":148.68,"low":148.622,"close":148.622,"volume":0.005400000140070915},{"timestamp":1742400120000,"open":148.621,"high":148.664,"low":148.621,"close":148.664,"volume":0.004050000105053186},{"timestamp":1742400180000,"open":148.719,"high":148.719,"low":148.67,"close":148.682,"volume":0.004050000105053186},{"timestamp":1742400240000,"open":148.621,"high":148.624,"low":148.621,"close":148.624,"volume":0.0027000000700354576},{"timestamp":1742400300000,"open":148.573,"high":148.621,"low":148.565,"close":148.617,"volume":0.009449999779462814},{"timestamp":1742400360000,"open":148.683,"high":148.683,"low":148.618,"close":148.634,"volume":0.006750000175088644},{"timestamp":1742400420000,"open":148.619,"high":148.724,"low":148.616,"close":148.724,"volume":0.022949999198317528},{"timestamp":1742400480000,"open":148.679,"high":148.731,"low":148.665,"close":148.73,"volume":0.01080000028014183},{"timestamp":1742400600000,"open":148.678,"high":148.734,"low":148.664,"close":148.719,"volume":0.016200000420212746},{"timestamp":1742400660000,"open":148.739,"high":148.784,"low":148.714,"close":148.765,"volume":0.013500000350177288},{"timestamp":1742400720000,"open":148.72,"high":148.789,"low":148.72,"close":148.789,"volume":0.009449999779462814},{"timestamp":1742400780000,"open":148.781,"high":148.784,"low":148.716,"close":148.781,"volume":0.013500000350177288},{"timestamp":1742400840000,"open":148.769,"high":148.777,"low":148.765,"close":148.765,"volume":0.006750000175088644},{"timestamp":1742400900000,"open":148.739,"high":148.783,"low":148.72,"close":148.783,"volume":0.005400000140070915},{"timestamp":1742400960000,"open":148.779,"high":148.826,"low":148.774,"close":148.776,"volume":0.01080000028014183},{"timestamp":1742401020000,"open":148.773,"high":148.834,"low":148.773,"close":148.834,"volume":0.01080000028014183},{"timestamp":1742401080000,"open":148.819,"high":148.881,"low":148.776,"close":148.824,"volume":0.012149999849498272},{"timestamp":1742401140000,"open":148.768,"high":148.932,"low":148.768,"close":148.93,"volume":0.020250000059604645}]